580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183700,246116605,3940,3940,3940,3940,801
|
|
20250221,183600,246116605,3940,3940,3940,3940,0
|
|
20250221,183500,246116605,3940,3940,3940,3940,0
|
|
20250221,183400,246116605,3940,3940,3940,3940,0
|
|
20250221,183300,246116605,3940,3940,3940,3940,0
|
|
20250221,183200,246116605,3940,3940,3940,3940,0
|
|
20250221,183100,246116605,3940,3940,3940,3940,0
|
|
20250221,183000,246116605,3940,3940,3940,3940,0
|
|
20250221,182900,246116605,3940,3940,3940,3940,0
|
|
20250221,182800,246116605,3940,3940,3940,3940,0
|
|
20250221,182700,246116605,3940,3940,3940,3940,0
|
|
20250221,182600,246116605,3940,3940,3940,3940,0
|
|
20250221,182500,246116605,3940,3940,3940,3940,0
|
|
20250221,182400,246116605,3940,3940,3940,3940,0
|
|
20250221,182300,246116605,3940,3940,3940,3940,0
|
|
20250221,182200,246116605,3940,3940,3940,3940,0
|
|
20250221,182100,246116605,3940,3940,3940,3940,0
|
|
20250221,182000,246116605,3940,3940,3940,3940,0
|
|
20250221,181900,246116605,3940,3940,3940,3940,0
|
|
20250221,181800,246116605,3940,3940,3940,3940,0
|
|
20250221,181700,246116605,3940,3940,3940,3940,0
|
|
20250221,181600,246116605,3940,3940,3940,3940,0
|
|
20250221,181500,246116605,3940,3940,3940,3940,0
|
|
20250221,181400,246116605,3940,3940,3940,3940,0
|
|
20250221,181300,246116605,3940,3940,3940,3940,0
|
|
20250221,181200,246116605,3940,3940,3940,3940,0
|
|
20250221,181100,246116605,3940,3940,3940,3940,0
|
|
20250221,181000,246116605,3940,3940,3940,3940,0
|
|
20250221,180900,246116605,3940,3940,3940,3940,0
|
|
20250221,180800,246116605,3940,3940,3940,3940,0
|
|
20250221,180700,246116605,3940,3940,3940,3940,801
|
|
20250221,180600,246116605,3940,3940,3940,3940,0
|
|
20250221,180500,246116605,3940,3940,3940,3940,0
|
|
20250221,180400,246116605,3940,3940,3940,3940,0
|
|
20250221,180300,246116605,3940,3940,3940,3940,0
|
|
20250221,180200,246116605,3940,3940,3940,3940,0
|
|
20250221,180100,246116605,3940,3940,3940,3940,0
|
|
20250221,180000,246116605,3940,3940,3940,3940,0
|
|
20250221,175900,246116605,3940,3940,3940,3940,0
|
|
20250221,175800,246116605,3940,3940,3940,3940,0
|
|
20250221,175700,246116605,3940,3940,3940,3940,0
|
|
20250221,175600,246116605,3940,3940,3940,3940,0
|
|
20250221,175500,246116605,3940,3940,3940,3940,0
|
|
20250221,175400,246116605,3940,3940,3940,3940,0
|
|
20250221,175300,246116605,3940,3940,3940,3940,0
|
|
20250221,175200,246116605,3940,3940,3940,3940,0
|
|
20250221,175100,246116605,3940,3940,3940,3940,0
|
|
20250221,175000,246116605,3940,3940,3940,3940,0
|
|
20250221,174900,246116605,3940,3940,3940,3940,0
|
|
20250221,174800,246116605,3940,3940,3940,3940,0
|
|
20250221,174700,246116605,3940,3940,3940,3940,0
|
|
20250221,174600,246116605,3940,3940,3940,3940,0
|
|
20250221,174500,246116605,3940,3940,3940,3940,0
|
|
20250221,174400,246116605,3940,3940,3940,3940,0
|
|
20250221,174300,246116605,3940,3940,3940,3940,0
|
|
20250221,174200,246116605,3940,3940,3940,3940,0
|
|
20250221,174100,246116605,3940,3940,3940,3940,0
|
|
20250221,174000,246116605,3940,3940,3940,3940,0
|
|
20250221,173900,246116605,3940,3940,3940,3940,0
|
|
20250221,173800,246116605,3940,3940,3940,3940,0
|
|
20250221,173700,246116605,3940,3940,3940,3940,801
|
|
20250221,173600,246116605,3940,3940,3940,3940,0
|
|
20250221,173500,246116605,3940,3940,3940,3940,0
|
|
20250221,173400,246116605,3940,3940,3940,3940,0
|
|
20250221,173300,246116605,3940,3940,3940,3940,0
|
|
20250221,173200,246116605,3940,3940,3940,3940,0
|
|
20250221,173100,246116605,3940,3940,3940,3940,0
|
|
20250221,173000,246116605,3940,3940,3940,3940,0
|
|
20250221,172900,246116605,3940,3940,3940,3940,0
|
|
20250221,172800,246116605,3940,3940,3940,3940,0
|
|
20250221,172700,246116605,3940,3940,3940,3940,0
|
|
20250221,172600,246116605,3940,3940,3940,3940,0
|
|
20250221,172500,246116605,3940,3940,3940,3940,0
|
|
20250221,172400,246116605,3940,3940,3940,3940,0
|
|
20250221,172300,246116605,3940,3940,3940,3940,0
|
|
20250221,172200,246116605,3940,3940,3940,3940,0
|
|
20250221,172100,246116605,3940,3940,3940,3940,0
|
|
20250221,172000,246116605,3940,3940,3940,3940,0
|
|
20250221,171900,246116605,3940,3940,3940,3940,0
|
|
20250221,171800,246116605,3940,3940,3940,3940,0
|
|
20250221,171700,246116605,3940,3940,3940,3940,0
|
|
20250221,171600,246116605,3940,3940,3940,3940,0
|
|
20250221,171500,246116605,3940,3940,3940,3940,0
|
|
20250221,171400,246116605,3940,3940,3940,3940,0
|
|
20250221,171300,246116605,3940,3940,3940,3940,0
|
|
20250221,171200,246116605,3940,3940,3940,3940,0
|
|
20250221,171100,246116605,3940,3940,3940,3940,0
|
|
20250221,171000,246116605,3940,3940,3940,3940,0
|
|
20250221,170900,246116605,3940,3940,3940,3940,0
|
|
20250221,170800,246116605,3940,3940,3940,3940,0
|
|
20250221,170700,246116605,3940,3940,3940,3940,801
|
|
20250221,170600,246116605,3940,3940,3940,3940,0
|
|
20250221,170500,246116605,3940,3940,3940,3940,0
|
|
20250221,170400,246116605,3940,3940,3940,3940,0
|
|
20250221,170300,246116605,3940,3940,3940,3940,0
|
|
20250221,170200,246116605,3940,3940,3940,3940,0
|
|
20250221,170100,246116605,3940,3940,3940,3940,0
|
|
20250221,170000,246116605,3940,3940,3940,3940,0
|
|
20250221,165900,246116605,3940,3940,3940,3940,0
|
|
20250221,165800,246116605,3940,3940,3940,3940,0
|
|
20250221,165700,246116605,3940,3940,3940,3940,0
|
|
20250221,165600,246116605,3940,3940,3940,3940,0
|
|
20250221,165500,246116605,3940,3940,3940,3940,0
|
|
20250221,165400,246116605,3940,3940,3940,3940,0
|
|
20250221,165300,246116605,3940,3940,3940,3940,0
|
|
20250221,165200,246116605,3940,3940,3940,3940,0
|
|
20250221,165100,246116605,3940,3940,3940,3940,0
|
|
20250221,165000,246116605,3940,3940,3940,3940,0
|
|
20250221,164900,246116605,3940,3940,3940,3940,0
|
|
20250221,164800,246116605,3940,3940,3940,3940,0
|
|
20250221,164700,246116605,3940,3940,3940,3940,0
|
|
20250221,164600,246116605,3940,3940,3940,3940,0
|
|
20250221,164500,246116605,3940,3940,3940,3940,0
|
|
20250221,164400,246116605,3940,3940,3940,3940,0
|
|
20250221,164300,246116605,3940,3940,3940,3940,0
|
|
20250221,164200,246116605,3940,3940,3940,3940,0
|
|
20250221,164100,246116605,3940,3940,3940,3940,0
|
|
20250221,164000,246116605,3940,3940,3940,3940,0
|
|
20250221,163900,246116605,3940,3940,3940,3940,0
|
|
20250221,163800,246116605,3940,3940,3940,3940,0
|
|
20250221,163700,246116605,3940,3940,3940,3940,801
|
|
20250221,163600,246116605,3940,3940,3940,3940,0
|
|
20250221,163500,246116605,3940,3940,3940,3940,0
|
|
20250221,163400,246116605,3940,3940,3940,3940,0
|
|
20250221,163300,246116605,3940,3940,3940,3940,0
|
|
20250221,163200,246116605,3940,3940,3940,3940,0
|
|
20250221,163100,246116605,3940,3940,3940,3940,0
|
|
20250221,163000,246116605,3940,3940,3940,3940,0
|
|
20250221,162900,246116605,3940,3940,3940,3940,0
|
|
20250221,162800,246116605,3940,3940,3940,3940,0
|
|
20250221,162700,246116605,3940,3940,3940,3940,0
|
|
20250221,162600,246116605,3940,3940,3940,3940,0
|
|
20250221,162500,246116605,3940,3940,3940,3940,0
|
|
20250221,162400,246116605,3940,3940,3940,3940,0
|
|
20250221,162300,246116605,3940,3940,3940,3940,0
|
|
20250221,162200,246116605,3940,3940,3940,3940,0
|
|
20250221,162100,246116605,3940,3940,3940,3940,0
|
|
20250221,162000,246116605,3940,3940,3940,3940,0
|
|
20250221,161900,246116605,3940,3940,3940,3940,0
|
|
20250221,161800,246116605,3940,3940,3940,3940,0
|
|
20250221,161700,246116605,3940,3940,3940,3940,0
|
|
20250221,161600,246116605,3940,3940,3940,3940,0
|
|
20250221,161500,246116605,3940,3940,3940,3940,0
|
|
20250221,161400,246116605,3940,3940,3940,3940,0
|
|
20250221,161300,246116605,3940,3940,3940,3940,0
|
|
20250221,161200,246116605,3940,3940,3940,3940,0
|
|
20250221,161100,246116605,3940,3940,3940,3940,0
|
|
20250221,161000,246116605,3940,3940,3940,3940,0
|
|
20250221,160900,246116605,3940,3940,3940,3940,0
|
|
20250221,160800,246116605,3940,3940,3940,3940,0
|
|
20250221,160700,246116605,3940,3940,3940,3940,801
|
|
20250221,160600,246116605,3940,3940,3940,3940,0
|
|
20250221,160500,246116605,3940,3940,3940,3940,0
|
|
20250221,160400,246116605,3940,3940,3940,3940,0
|
|
20250221,160300,246116605,3940,3940,3940,3940,0
|
|
20250221,160200,246116605,3940,3940,3940,3940,0
|
|
20250221,160100,246116605,3940,3940,3940,3940,0
|
|
20250221,160000,246116605,3940,3940,3940,3940,0
|
|
20250221,155900,246116605,3940,3940,3940,3940,0
|
|
20250221,155800,246116605,3940,3940,3940,3940,0
|
|
20250221,155700,246116605,3940,3940,3940,3940,0
|
|
20250221,155600,246116605,3940,3940,3940,3940,0
|
|
20250221,155500,246116605,3940,3940,3940,3940,0
|
|
20250221,155400,246116605,3940,3940,3940,3940,0
|
|
20250221,155300,246116605,3940,3940,3940,3940,0
|
|
20250221,155200,246116605,3940,3940,3940,3940,0
|
|
20250221,155100,246116605,3940,3940,3940,3940,0
|
|
20250221,155000,246116605,3940,3940,3940,3940,0
|
|
20250221,154900,246116605,3940,3940,3940,3940,0
|
|
20250221,154800,246116605,3940,3940,3940,3940,0
|
|
20250221,154700,246116605,3940,3940,3940,3940,0
|
|
20250221,154600,246116605,3940,3940,3940,3940,0
|
|
20250221,154500,246116605,3940,3940,3940,3940,0
|
|
20250221,154400,246116605,3940,3940,3940,3940,0
|
|
20250221,154300,246116605,3940,3940,3940,3940,0
|
|
20250221,154200,246116605,3940,3940,3940,3940,0
|
|
20250221,154100,246116605,3940,3940,3940,3940,0
|
|
20250221,154000,246116605,3940,3940,3940,3940,0
|
|
20250221,153900,246116605,3940,3940,3940,3940,0
|
|
20250221,153800,246116605,3940,3940,3940,3940,0
|
|
20250221,153700,246116605,3940,3940,3940,3940,801
|
|
20250221,153600,246116605,3940,3940,3940,3940,0
|
|
20250221,153500,246116605,3940,3940,3940,3940,0
|
|
20250221,153400,246116605,3940,3940,3940,3940,0
|
|
20250221,153300,246116605,3940,3940,3940,3940,0
|
|
20250221,153200,246116605,3940,3940,3940,3940,0
|
|
20250221,153100,246116605,3940,3940,3940,3940,0
|
|
20250221,153000,246116605,3940,3940,3940,3940,801
|
|
20250221,152900,242960665,3955,3955,3955,3955,0
|
|
20250221,152800,242960665,3955,3955,3955,3955,0
|
|
20250221,152700,242960665,3955,3955,3955,3955,0
|
|
20250221,152600,242960665,3955,3955,3955,3955,0
|
|
20250221,152500,242960665,3955,3955,3955,3955,0
|
|
20250221,152400,242960665,3955,3955,3955,3955,0
|
|
20250221,152300,242960665,3955,3955,3955,3955,0
|
|
20250221,152200,242960665,3955,3955,3955,3955,0
|
|
20250221,152100,242960665,3955,3955,3955,3955,0
|
|
20250221,152000,242960665,3955,3955,3955,3955,0
|
|
20250221,151900,242960665,3955,3955,3955,3955,191
|
|
20250221,151800,242205260,3955,3955,3955,3955,30
|
|
20250221,151700,242086610,3955,3955,3955,3955,0
|
|
20250221,151600,242086610,3955,3955,3955,3955,0
|
|
20250221,151500,242086610,3955,3955,3955,3955,75
|
|
20250221,151400,241789985,3955,3955,3955,3950,17
|
|
20250221,151300,241722825,3945,3945,3945,3945,300
|
|
20250221,151200,240539325,3945,3950,3955,3945,74
|
|
20250221,151100,240246745,3945,3945,3945,3945,1
|
|
20250221,151000,240242800,3955,3950,3955,3950,34
|
|
20250221,150900,240108495,3950,3950,3950,3950,1555
|
|
20250221,150800,233966245,3960,3960,3960,3960,0
|
|
20250221,150700,233966245,3960,3960,3960,3960,0
|
|
20250221,150600,233966245,3960,3960,3960,3960,0
|
|
20250221,150500,233966245,3960,3950,3960,3950,187
|
|
20250221,150400,233227580,3955,3955,3955,3955,74
|
|
20250221,150300,232934910,3960,3960,3960,3960,0
|
|
20250221,150200,232934910,3960,3960,3960,3960,0
|
|
20250221,150100,232934910,3960,3960,3960,3960,0
|
|
20250221,150000,232934910,3960,3960,3960,3960,0
|
|
20250221,145900,232934910,3960,3960,3960,3960,133
|
|
20250221,145800,232408230,3955,3955,3955,3955,2
|
|
20250221,145700,232400320,3965,3965,3965,3965,0
|
|
20250221,145600,232400320,3965,3965,3965,3965,0
|
|
20250221,145500,232400320,3965,3965,3965,3965,0
|
|
20250221,145400,232400320,3965,3965,3965,3965,0
|
|
20250221,145300,232400320,3965,3965,3965,3965,0
|
|
20250221,145200,232400320,3965,3965,3965,3965,0
|
|
20250221,145100,232400320,3965,3955,3965,3955,88
|
|
20250221,145000,232051410,3960,3960,3960,3960,0
|
|
20250221,144900,232051410,3960,3960,3960,3960,120
|
|
20250221,144800,231576210,3960,3960,3960,3960,0
|
|
20250221,144700,231576210,3960,3960,3960,3960,0
|
|
20250221,144600,231576210,3960,3950,3960,3950,126
|
|
20250221,144500,231077395,3950,3950,3950,3950,0
|
|
20250221,144400,231077395,3950,3950,3950,3950,0
|
|
20250221,144300,231077395,3950,3945,3950,3945,169
|
|
20250221,144200,230410230,3940,3940,3940,3940,0
|
|
20250221,144100,230410230,3940,3940,3940,3940,14
|
|
20250221,144000,230355070,3940,3940,3940,3940,0
|
|
20250221,143900,230355070,3940,3940,3940,3940,0
|
|
20250221,143800,230355070,3940,3940,3945,3940,267
|
|
20250221,143700,229303025,3945,3945,3945,3945,0
|
|
20250221,143600,229303025,3945,3945,3945,3945,0
|
|
20250221,143500,229303025,3945,3945,3945,3945,0
|
|
20250221,143400,229303025,3945,3945,3945,3945,0
|
|
20250221,143300,229303025,3945,3945,3945,3945,0
|
|
20250221,143200,229303025,3945,3945,3945,3945,0
|
|
20250221,143100,229303025,3945,3945,3945,3945,39
|
|
20250221,143000,229149170,3930,3930,3930,3930,0
|
|
20250221,142900,229149170,3930,3930,3930,3930,0
|
|
20250221,142800,229149170,3930,3930,3930,3930,257
|
|
20250221,142700,228139160,3955,3935,3955,3935,100
|
|
20250221,142600,227744915,3935,3935,3935,3935,5
|
|
20250221,142500,227725240,3925,3925,3925,3925,2000
|
|
20250221,142400,219875240,3925,3925,3925,3925,309
|
|
20250221,142300,218662415,3940,3940,3940,3940,0
|
|
20250221,142200,218662415,3940,3940,3940,3940,0
|
|
20250221,142100,218662415,3940,3940,3940,3940,0
|
|
20250221,142000,218662415,3940,3940,3940,3940,0
|
|
20250221,141900,218662415,3940,3940,3940,3940,0
|
|
20250221,141800,218662415,3940,3940,3940,3940,0
|
|
20250221,141700,218662415,3940,3940,3940,3940,10
|
|
20250221,141600,218623015,3925,3930,3930,3925,1900
|
|
20250221,141500,211163995,3945,3945,3945,3945,0
|
|
20250221,141400,211163995,3945,3945,3945,3945,0
|
|
20250221,141300,211163995,3945,3945,3945,3945,0
|
|
20250221,141200,211163995,3945,3945,3945,3945,100
|
|
20250221,141100,210769495,3930,3930,3930,3930,1457
|
|
20250221,141000,205043485,3940,3940,3940,3940,300
|
|
20250221,140900,203861485,3940,3945,3945,3940,7
|
|
20250221,140800,203833900,3950,3950,3950,3950,1
|
|
20250221,140700,203829950,3950,3940,3960,3940,77
|
|
20250221,140600,203525270,3935,3935,3935,3935,100
|
|
20250221,140500,203131770,3955,3955,3955,3955,0
|
|
20250221,140400,203131770,3955,3955,3955,3955,0
|
|
20250221,140300,203131770,3955,3955,3955,3955,0
|
|
20250221,140200,203131770,3955,3955,3955,3955,0
|
|
20250221,140100,203131770,3955,3955,3955,3955,0
|
|
20250221,140000,203131770,3955,3955,3955,3955,0
|
|
20250221,135900,203131770,3955,3955,3955,3955,1000
|
|
20250221,135800,199176770,3935,3935,3935,3935,0
|
|
20250221,135700,199176770,3935,3935,3935,3935,0
|
|
20250221,135600,199176770,3935,3935,3935,3935,0
|
|
20250221,135500,199176770,3935,3935,3935,3935,0
|
|
20250221,135400,199176770,3935,3935,3935,3935,1
|
|
20250221,135300,199172835,3960,3945,3960,3945,6000
|
|
20250221,135200,175414840,3935,3935,3935,3935,1
|
|
20250221,135100,175410905,3945,3945,3945,3945,0
|
|
20250221,135000,175410905,3945,3945,3945,3945,0
|
|
20250221,134900,175410905,3945,3945,3945,3945,0
|
|
20250221,134800,175410905,3945,3945,3945,3945,443
|
|
20250221,134700,173663270,3945,3945,3945,3945,1
|
|
20250221,134600,173659325,3945,3945,3945,3945,1
|
|
20250221,134500,173655380,3955,3955,3955,3955,0
|
|
20250221,134400,173655380,3955,3955,3955,3955,0
|
|
20250221,134300,173655380,3955,3955,3955,3955,0
|
|
20250221,134200,173655380,3955,3955,3955,3955,0
|
|
20250221,134100,173655380,3955,3945,3955,3945,316
|
|
20250221,134000,172407160,3945,3945,3945,3945,3
|
|
20250221,133900,172395325,3935,3935,3935,3935,0
|
|
20250221,133800,172395325,3935,3935,3935,3935,0
|
|
20250221,133700,172395325,3935,3935,3935,3935,0
|
|
20250221,133600,172395325,3935,3940,3940,3935,43
|
|
20250221,133500,172225925,3930,3930,3930,3930,0
|
|
20250221,133400,172225925,3930,3935,3935,3930,600
|
|
20250221,133300,169866840,3940,3940,3940,3940,0
|
|
20250221,133200,169866840,3940,3940,3940,3940,0
|
|
20250221,133100,169866840,3940,3940,3940,3940,133
|
|
20250221,133000,169342820,3940,3940,3940,3940,0
|
|
20250221,132900,169342820,3940,3940,3940,3940,268
|
|
20250221,132800,168286900,3940,3940,3940,3940,0
|
|
20250221,132700,168286900,3940,3940,3940,3940,503
|
|
20250221,132600,166305080,3950,3950,3950,3950,0
|
|
20250221,132500,166305080,3950,3950,3950,3950,0
|
|
20250221,132400,166305080,3950,3950,3950,3950,0
|
|
20250221,132300,166305080,3950,3950,3950,3950,0
|
|
20250221,132200,166305080,3950,3950,3950,3950,0
|
|
20250221,132100,166305080,3950,3950,3950,3950,0
|
|
20250221,132000,166305080,3950,3950,3950,3950,0
|
|
20250221,131900,166305080,3950,3950,3950,3950,0
|
|
20250221,131800,166305080,3950,3950,3950,3950,0
|
|
20250221,131700,166305080,3950,3950,3950,3950,0
|
|
20250221,131600,166305080,3950,3950,3950,3950,0
|
|
20250221,131500,166305080,3950,3950,3950,3950,0
|
|
20250221,131400,166305080,3950,3950,3950,3950,0
|
|
20250221,131300,166305080,3950,3950,3950,3950,0
|
|
20250221,131200,166305080,3950,3950,3950,3950,0
|
|
20250221,131100,166305080,3950,3950,3950,3950,115
|
|
20250221,131000,165850830,3950,3950,3950,3950,0
|
|
20250221,130900,165850830,3950,3950,3950,3950,0
|
|
20250221,130800,165850830,3950,3950,3950,3950,0
|
|
20250221,130700,165850830,3950,3950,3950,3950,0
|
|
20250221,130600,165850830,3950,3950,3950,3950,0
|
|
20250221,130500,165850830,3950,3950,3950,3950,0
|
|
20250221,130400,165850830,3950,3950,3950,3950,0
|
|
20250221,130300,165850830,3950,3940,3950,3940,21
|
|
20250221,130200,165767890,3940,3940,3940,3940,0
|
|
20250221,130100,165767890,3940,3940,3940,3940,0
|
|
20250221,130000,165767890,3940,3955,3955,3940,501
|
|
20250221,125900,163793935,3955,3955,3955,3955,0
|
|
20250221,125800,163793935,3955,3955,3955,3955,0
|
|
20250221,125700,163793935,3955,3955,3955,3955,1
|
|
20250221,125600,163789980,3940,3940,3940,3940,0
|
|
20250221,125500,163789980,3940,3940,3940,3940,500
|
|
20250221,125400,161819980,3950,3950,3950,3950,0
|
|
20250221,125300,161819980,3950,3950,3950,3950,0
|
|
20250221,125200,161819980,3950,3950,3950,3950,0
|
|
20250221,125100,161819980,3950,3950,3950,3950,0
|
|
20250221,125000,161819980,3950,3950,3950,3950,0
|
|
20250221,124900,161819980,3950,3945,3950,3945,656
|
|
20250221,124800,159231780,3945,3945,3945,3945,1
|
|
20250221,124700,159227835,3940,3940,3940,3940,0
|
|
20250221,124600,159227835,3940,3945,3945,3940,214
|
|
20250221,124500,158384305,3940,3940,3940,3940,0
|
|
20250221,124400,158384305,3940,3940,3940,3940,19
|
|
20250221,124300,158309445,3945,3945,3945,3945,0
|
|
20250221,124200,158309445,3945,3945,3945,3945,0
|
|
20250221,124100,158309445,3945,3945,3945,3945,0
|
|
20250221,124000,158309445,3945,3945,3945,3945,0
|
|
20250221,123900,158309445,3945,3945,3945,3945,0
|
|
20250221,123800,158309445,3945,3945,3945,3945,0
|
|
20250221,123700,158309445,3945,3945,3945,3945,0
|
|
20250221,123600,158309445,3945,3945,3945,3945,0
|
|
20250221,123500,158309445,3945,3945,3945,3945,1
|
|
20250221,123400,158305500,3950,3950,3950,3950,0
|
|
20250221,123300,158305500,3950,3950,3950,3950,0
|
|
20250221,123200,158305500,3950,3950,3950,3950,0
|
|
20250221,123100,158305500,3950,3950,3950,3950,1
|
|
20250221,123000,158301550,3950,3950,3950,3950,0
|
|
20250221,122900,158301550,3950,3950,3950,3950,0
|
|
20250221,122800,158301550,3950,3950,3950,3950,0
|
|
20250221,122700,158301550,3950,3950,3950,3950,0
|
|
20250221,122600,158301550,3950,3950,3950,3950,0
|
|
20250221,122500,158301550,3950,3950,3950,3950,0
|
|
20250221,122400,158301550,3950,3950,3950,3950,0
|
|
20250221,122300,158301550,3950,3950,3950,3950,0
|
|
20250221,122200,158301550,3950,3950,3950,3950,1
|
|
20250221,122100,158297600,3945,3945,3945,3945,0
|
|
20250221,122000,158297600,3945,3945,3945,3945,0
|
|
20250221,121900,158297600,3945,3945,3945,3945,0
|
|
20250221,121800,158297600,3945,3945,3945,3945,0
|
|
20250221,121700,158297600,3945,3945,3945,3945,0
|
|
20250221,121600,158297600,3945,3945,3945,3945,0
|
|
20250221,121500,158297600,3945,3945,3945,3945,2
|
|
20250221,121400,158289710,3950,3950,3950,3950,0
|
|
20250221,121300,158289710,3950,3950,3950,3950,0
|
|
20250221,121200,158289710,3950,3950,3950,3950,0
|
|
20250221,121100,158289710,3950,3950,3950,3950,0
|
|
20250221,121000,158289710,3950,3950,3950,3950,0
|
|
20250221,120900,158289710,3950,3950,3950,3950,0
|
|
20250221,120800,158289710,3950,3950,3950,3950,0
|
|
20250221,120700,158289710,3950,3950,3950,3950,0
|
|
20250221,120600,158289710,3950,3950,3950,3950,0
|
|
20250221,120500,158289710,3950,3950,3950,3950,0
|
|
20250221,120400,158289710,3950,3950,3950,3950,0
|
|
20250221,120300,158289710,3950,3950,3950,3950,1
|
|
20250221,120200,158285760,3945,3945,3945,3945,0
|
|
20250221,120100,158285760,3945,3945,3945,3945,2
|
|
20250221,120000,158277870,3950,3950,3950,3950,0
|
|
20250221,115900,158277870,3950,3950,3950,3950,0
|
|
20250221,115800,158277870,3950,3950,3950,3950,0
|
|
20250221,115700,158277870,3950,3945,3950,3945,2
|
|
20250221,115600,158269975,3945,3945,3945,3945,0
|
|
20250221,115500,158269975,3945,3945,3945,3945,1
|
|
20250221,115400,158266030,3950,3950,3950,3950,0
|
|
20250221,115300,158266030,3950,3950,3950,3950,0
|
|
20250221,115200,158266030,3950,3950,3950,3950,0
|
|
20250221,115100,158266030,3950,3950,3950,3950,0
|
|
20250221,115000,158266030,3950,3950,3950,3950,0
|
|
20250221,114900,158266030,3950,3950,3950,3950,9
|
|
20250221,114800,158230480,3950,3950,3950,3950,1
|
|
20250221,114700,158226530,3945,3945,3945,3945,13
|
|
20250221,114600,158175245,3950,3945,3950,3945,82
|
|
20250221,114500,157851750,3950,3950,3950,3950,0
|
|
20250221,114400,157851750,3950,3945,3950,3945,27
|
|
20250221,114300,157745225,3955,3955,3955,3955,0
|
|
20250221,114200,157745225,3955,3955,3955,3955,0
|
|
20250221,114100,157745225,3955,3955,3955,3955,0
|
|
20250221,114000,157745225,3955,3955,3955,3955,0
|
|
20250221,113900,157745225,3955,3955,3955,3955,0
|
|
20250221,113800,157745225,3955,3955,3955,3955,0
|
|
20250221,113700,157745225,3955,3955,3955,3955,1
|
|
20250221,113600,157741270,3950,3955,3955,3945,47
|
|
20250221,113500,157555685,3960,3960,3960,3960,0
|
|
20250221,113400,157555685,3960,3960,3960,3960,0
|
|
20250221,113300,157555685,3960,3965,3965,3960,2
|
|
20250221,113200,157547760,3975,3975,3975,3975,0
|
|
20250221,113100,157547760,3975,3960,3975,3955,538
|
|
20250221,113000,155419935,3975,3975,3975,3975,3
|
|
20250221,112900,155408010,3980,3980,3980,3980,0
|
|
20250221,112800,155408010,3980,3980,3980,3980,0
|
|
20250221,112700,155408010,3980,3980,3980,3980,0
|
|
20250221,112600,155408010,3980,3980,3980,3980,0
|
|
20250221,112500,155408010,3980,3980,3980,3980,0
|
|
20250221,112400,155408010,3980,3980,3980,3980,0
|
|
20250221,112300,155408010,3980,3965,3980,3955,633
|
|
20250221,112200,152898990,3985,3975,3985,3970,354
|
|
20250221,112100,151491885,3975,3975,3975,3975,0
|
|
20250221,112000,151491885,3975,3975,3975,3975,0
|
|
20250221,111900,151491885,3975,3985,3985,3975,30
|
|
20250221,111800,151372555,3990,3990,3990,3990,0
|
|
20250221,111700,151372555,3990,3990,3990,3990,0
|
|
20250221,111600,151372555,3990,3990,3990,3990,0
|
|
20250221,111500,151372555,3990,3990,3990,3990,1
|
|
20250221,111400,151368565,3985,3980,3985,3980,133
|
|
20250221,111300,150839210,3985,3985,3985,3985,4363
|
|
20250221,111200,133452655,3990,3990,3990,3990,0
|
|
20250221,111100,133452655,3990,3990,3990,3990,0
|
|
20250221,111000,133452655,3990,3990,3990,3990,9
|
|
20250221,110900,133416745,3995,3995,3995,3995,452
|
|
20250221,110800,131611005,4000,3995,4000,3995,205
|
|
20250221,110700,130792005,3995,3995,3995,3995,1030
|
|
20250221,110600,126677155,3995,3995,3995,3995,760
|
|
20250221,110500,123640955,4000,4000,4000,4000,0
|
|
20250221,110400,123640955,4000,4000,4000,4000,0
|
|
20250221,110300,123640955,4000,4000,4000,4000,0
|
|
20250221,110200,123640955,4000,4000,4000,4000,325
|
|
20250221,110100,122340955,4005,4005,4005,4000,76
|
|
20250221,110000,122036670,4010,4010,4010,4010,81
|
|
20250221,105900,121711860,4005,4015,4015,4005,13
|
|
20250221,105800,121659675,4015,4020,4020,4010,669
|
|
20250221,105700,118972390,4020,4015,4020,4015,60
|
|
20250221,105600,118731225,4020,4000,4020,4000,1603
|
|
20250221,105500,112305925,4000,3980,4005,3980,6347
|
|
20250221,105400,86999270,3980,3975,3980,3975,296
|
|
20250221,105300,85821610,3975,3975,3975,3975,177
|
|
20250221,105200,85118035,3975,3975,3975,3975,0
|
|
20250221,105100,85118035,3975,3970,3975,3970,268
|
|
20250221,105000,84053260,3970,3965,3970,3965,27
|
|
20250221,104900,83946095,3965,3965,3965,3965,285
|
|
20250221,104800,82816070,3965,3965,3965,3965,0
|
|
20250221,104700,82816070,3965,3965,3965,3965,0
|
|
20250221,104600,82816070,3965,3965,3965,3965,21
|
|
20250221,104500,82732805,3970,3970,3975,3970,3
|
|
20250221,104400,82720890,3975,3955,3975,3955,1999
|
|
20250221,104300,74788505,3950,3950,3950,3950,193
|
|
20250221,104200,74026155,3945,3930,3945,3930,1633
|
|
20250221,104100,67591710,3930,3930,3930,3930,128
|
|
20250221,104000,67088670,3930,3930,3930,3930,0
|
|
20250221,103900,67088670,3930,3930,3930,3930,0
|
|
20250221,103800,67088670,3930,3930,3930,3930,1
|
|
20250221,103700,67084740,3920,3920,3920,3920,140
|
|
20250221,103600,66535940,3940,3940,3940,3940,0
|
|
20250221,103500,66535940,3940,3925,3940,3925,213
|
|
20250221,103400,65699900,3930,3925,3930,3925,359
|
|
20250221,103300,64289825,3925,3925,3925,3925,101
|
|
20250221,103200,63893400,3940,3940,3940,3940,0
|
|
20250221,103100,63893400,3940,3940,3940,3940,137
|
|
20250221,103000,63353620,3940,3940,3940,3940,0
|
|
20250221,102900,63353620,3940,3940,3940,3940,0
|
|
20250221,102800,63353620,3940,3940,3940,3940,10
|
|
20250221,102700,63314220,3935,3880,3935,3880,3933
|
|
20250221,102600,47915720,3880,3880,3880,3880,30
|
|
20250221,102500,47799320,3880,3880,3880,3880,50
|
|
20250221,102400,47605320,3880,3880,3880,3880,0
|
|
20250221,102300,47605320,3880,3880,3880,3880,0
|
|
20250221,102200,47605320,3880,3880,3880,3880,38
|
|
20250221,102100,47457880,3880,3880,3880,3880,0
|
|
20250221,102000,47457880,3880,3880,3880,3880,1
|
|
20250221,101900,47454000,3875,3880,3880,3875,494
|
|
20250221,101800,45537465,3885,3885,3885,3885,0
|
|
20250221,101700,45537465,3885,3885,3885,3885,1
|
|
20250221,101600,45533580,3885,3885,3885,3885,0
|
|
20250221,101500,45533580,3885,3885,3885,3885,0
|
|
20250221,101400,45533580,3885,3880,3885,3880,7
|
|
20250221,101300,45506415,3885,3880,3885,3880,62
|
|
20250221,101200,45265845,3880,3880,3885,3880,38
|
|
20250221,101100,45118245,3885,3885,3885,3885,0
|
|
20250221,101000,45118245,3885,3885,3885,3885,0
|
|
20250221,100900,45118245,3885,3885,3885,3885,0
|
|
20250221,100800,45118245,3885,3885,3885,3885,0
|
|
20250221,100700,45118245,3885,3885,3885,3885,1
|
|
20250221,100600,45114360,3880,3880,3880,3880,0
|
|
20250221,100500,45114360,3880,3880,3880,3880,2
|
|
20250221,100400,45106600,3885,3885,3885,3885,42
|
|
20250221,100300,44943430,3885,3885,3885,3885,0
|
|
20250221,100200,44943430,3885,3885,3885,3880,12
|
|
20250221,100100,44896860,3870,3870,3870,3870,0
|
|
20250221,100000,44896860,3870,3870,3870,3870,55
|
|
20250221,095900,44684010,3885,3885,3885,3885,0
|
|
20250221,095800,44684010,3885,3885,3885,3885,0
|
|
20250221,095700,44684010,3885,3885,3885,3885,17
|
|
20250221,095600,44617965,3875,3875,3875,3875,0
|
|
20250221,095500,44617965,3875,3875,3875,3875,0
|
|
20250221,095400,44617965,3875,3875,3875,3875,0
|
|
20250221,095300,44617965,3875,3875,3875,3875,1841
|
|
20250221,095200,37484090,3895,3895,3895,3895,0
|
|
20250221,095100,37484090,3895,3895,3895,3895,10
|
|
20250221,095000,37445140,3900,3900,3900,3900,0
|
|
20250221,094900,37445140,3900,3900,3900,3900,0
|
|
20250221,094800,37445140,3900,3900,3900,3900,1
|
|
20250221,094700,37441240,3900,3900,3900,3900,1
|
|
20250221,094600,37437340,3865,3905,3905,3865,1737
|
|
20250221,094500,30696450,3900,3900,3900,3900,0
|
|
20250221,094400,30696450,3900,3900,3900,3900,0
|
|
20250221,094300,30696450,3900,3900,3900,3900,150
|
|
20250221,094200,30111450,3905,3905,3905,3905,0
|
|
20250221,094100,30111450,3905,3900,3905,3895,38
|
|
20250221,094000,29963295,3900,3900,3900,3900,15
|
|
20250221,093900,29904795,3900,3900,3900,3900,0
|
|
20250221,093800,29904795,3900,3900,3900,3900,0
|
|
20250221,093700,29904795,3900,3900,3900,3900,0
|
|
20250221,093600,29904795,3900,3900,3900,3900,0
|
|
20250221,093500,29904795,3900,3900,3900,3900,0
|
|
20250221,093400,29904795,3900,3895,3900,3895,4
|
|
20250221,093300,29889210,3895,3895,3895,3895,0
|
|
20250221,093200,29889210,3895,3895,3895,3895,0
|
|
20250221,093100,29889210,3895,3885,3895,3885,564
|
|
20250221,093000,27697720,3885,3885,3885,3885,57
|
|
20250221,092900,27476275,3875,3875,3875,3875,63
|
|
20250221,092800,27232150,3865,3865,3865,3865,1000
|
|
20250221,092700,23367150,3865,3865,3865,3865,147
|
|
20250221,092600,22798995,3880,3880,3880,3880,0
|
|
20250221,092500,22798995,3880,3880,3880,3880,0
|
|
20250221,092400,22798995,3880,3880,3880,3880,0
|
|
20250221,092300,22798995,3880,3880,3880,3880,2
|
|
20250221,092200,22791235,3880,3875,3880,3875,31
|
|
20250221,092100,22671060,3865,3865,3865,3865,325
|
|
20250221,092000,21414935,3860,3860,3860,3860,300
|
|
20250221,091900,20256935,3845,3850,3850,3845,450
|
|
20250221,091800,18526680,3845,3865,3865,3845,126
|
|
20250221,091700,18041280,3870,3875,3875,3870,515
|
|
20250221,091600,16048155,3880,3890,3890,3880,948
|
|
20250221,091500,12360900,3900,3900,3900,3900,61
|
|
20250221,091400,12123000,3890,3900,3900,3890,1631
|
|
20250221,091300,5774240,3910,3910,3910,3910,0
|
|
20250221,091200,5774240,3910,3910,3910,3910,0
|
|
20250221,091100,5774240,3910,3910,3910,3910,0
|
|
20250221,091000,5774240,3910,3910,3910,3910,0
|
|
20250221,090900,5774240,3910,3910,3910,3910,42
|
|
20250221,090800,5610020,3910,3910,3910,3910,1
|
|
20250221,090700,5606110,3900,3900,3900,3900,0
|
|
20250221,090600,5606110,3900,3895,3900,3895,240
|
|
20250221,090500,4670165,3900,3915,3915,3895,385
|
|
20250221,090400,3168855,3915,3890,3915,3890,202
|
|
20250221,090300,2383030,3915,3915,3915,3915,4
|
|
20250221,090200,2367370,3890,3890,3890,3890,3
|
|
20250221,090100,2355700,3925,3895,3925,3895,169
|
|
20250221,090000,1697165,3935,3910,3935,3900,433
|