623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192000,195126180,10670,10670,10670,10670,921
|
|
20250221,191900,195126180,10670,10670,10670,10670,0
|
|
20250221,191800,195126180,10670,10670,10670,10670,0
|
|
20250221,191700,195126180,10670,10670,10670,10670,0
|
|
20250221,191600,195126180,10670,10670,10670,10670,0
|
|
20250221,191500,195126180,10670,10670,10670,10670,0
|
|
20250221,191400,195126180,10670,10670,10670,10670,0
|
|
20250221,191300,195126180,10670,10670,10670,10670,0
|
|
20250221,191200,195126180,10670,10670,10670,10670,0
|
|
20250221,191100,195126180,10670,10670,10670,10670,0
|
|
20250221,191000,195126180,10670,10670,10670,10670,0
|
|
20250221,190900,195126180,10670,10670,10670,10670,0
|
|
20250221,190800,195126180,10670,10670,10670,10670,0
|
|
20250221,190700,195126180,10670,10670,10670,10670,0
|
|
20250221,190600,195126180,10670,10670,10670,10670,0
|
|
20250221,190500,195126180,10670,10670,10670,10670,0
|
|
20250221,190400,195126180,10670,10670,10670,10670,0
|
|
20250221,190300,195126180,10670,10670,10670,10670,0
|
|
20250221,190200,195126180,10670,10670,10670,10670,0
|
|
20250221,190100,195126180,10670,10670,10670,10670,0
|
|
20250221,190000,195126180,10670,10670,10670,10670,0
|
|
20250221,185900,195126180,10670,10670,10670,10670,0
|
|
20250221,185800,195126180,10670,10670,10670,10670,0
|
|
20250221,185700,195126180,10670,10670,10670,10670,0
|
|
20250221,185600,195126180,10670,10670,10670,10670,0
|
|
20250221,185500,195126180,10670,10670,10670,10670,0
|
|
20250221,185400,195126180,10670,10670,10670,10670,0
|
|
20250221,185300,195126180,10670,10670,10670,10670,0
|
|
20250221,185200,195126180,10670,10670,10670,10670,0
|
|
20250221,185100,195126180,10670,10670,10670,10670,0
|
|
20250221,185000,195126180,10670,10670,10670,10670,921
|
|
20250221,184900,195126180,10670,10670,10670,10670,0
|
|
20250221,184800,195126180,10670,10670,10670,10670,0
|
|
20250221,184700,195126180,10670,10670,10670,10670,0
|
|
20250221,184600,195126180,10670,10670,10670,10670,0
|
|
20250221,184500,195126180,10670,10670,10670,10670,0
|
|
20250221,184400,195126180,10670,10670,10670,10670,0
|
|
20250221,184300,195126180,10670,10670,10670,10670,0
|
|
20250221,184200,195126180,10670,10670,10670,10670,0
|
|
20250221,184100,195126180,10670,10670,10670,10670,0
|
|
20250221,184000,195126180,10670,10670,10670,10670,0
|
|
20250221,183900,195126180,10670,10670,10670,10670,0
|
|
20250221,183800,195126180,10670,10670,10670,10670,0
|
|
20250221,183700,195126180,10670,10670,10670,10670,0
|
|
20250221,183600,195126180,10670,10670,10670,10670,0
|
|
20250221,183500,195126180,10670,10670,10670,10670,0
|
|
20250221,183400,195126180,10670,10670,10670,10670,0
|
|
20250221,183300,195126180,10670,10670,10670,10670,0
|
|
20250221,183200,195126180,10670,10670,10670,10670,0
|
|
20250221,183100,195126180,10670,10670,10670,10670,0
|
|
20250221,183000,195126180,10670,10670,10670,10670,0
|
|
20250221,182900,195126180,10670,10670,10670,10670,0
|
|
20250221,182800,195126180,10670,10670,10670,10670,0
|
|
20250221,182700,195126180,10670,10670,10670,10670,0
|
|
20250221,182600,195126180,10670,10670,10670,10670,0
|
|
20250221,182500,195126180,10670,10670,10670,10670,0
|
|
20250221,182400,195126180,10670,10670,10670,10670,0
|
|
20250221,182300,195126180,10670,10670,10670,10670,0
|
|
20250221,182200,195126180,10670,10670,10670,10670,0
|
|
20250221,182100,195126180,10670,10670,10670,10670,0
|
|
20250221,182000,195126180,10670,10670,10670,10670,921
|
|
20250221,181900,195126180,10670,10670,10670,10670,0
|
|
20250221,181800,195126180,10670,10670,10670,10670,0
|
|
20250221,181700,195126180,10670,10670,10670,10670,0
|
|
20250221,181600,195126180,10670,10670,10670,10670,0
|
|
20250221,181500,195126180,10670,10670,10670,10670,0
|
|
20250221,181400,195126180,10670,10670,10670,10670,0
|
|
20250221,181300,195126180,10670,10670,10670,10670,0
|
|
20250221,181200,195126180,10670,10670,10670,10670,0
|
|
20250221,181100,195126180,10670,10670,10670,10670,0
|
|
20250221,181000,195126180,10670,10670,10670,10670,0
|
|
20250221,180900,195126180,10670,10670,10670,10670,0
|
|
20250221,180800,195126180,10670,10670,10670,10670,0
|
|
20250221,180700,195126180,10670,10670,10670,10670,0
|
|
20250221,180600,195126180,10670,10670,10670,10670,0
|
|
20250221,180500,195126180,10670,10670,10670,10670,0
|
|
20250221,180400,195126180,10670,10670,10670,10670,0
|
|
20250221,180300,195126180,10670,10670,10670,10670,0
|
|
20250221,180200,195126180,10670,10670,10670,10670,0
|
|
20250221,180100,195126180,10670,10670,10670,10670,0
|
|
20250221,180000,195126180,10670,10670,10670,10670,0
|
|
20250221,175900,195126180,10670,10670,10670,10670,0
|
|
20250221,175800,195126180,10670,10670,10670,10670,0
|
|
20250221,175700,195126180,10670,10670,10670,10670,0
|
|
20250221,175600,195126180,10670,10670,10670,10670,0
|
|
20250221,175500,195126180,10670,10670,10670,10670,0
|
|
20250221,175400,195126180,10670,10670,10670,10670,0
|
|
20250221,175300,195126180,10670,10670,10670,10670,0
|
|
20250221,175200,195126180,10670,10670,10670,10670,0
|
|
20250221,175100,195126180,10670,10670,10670,10670,0
|
|
20250221,175000,195126180,10670,10670,10670,10670,921
|
|
20250221,174900,195126180,10670,10670,10670,10670,0
|
|
20250221,174800,195126180,10670,10670,10670,10670,0
|
|
20250221,174700,195126180,10670,10670,10670,10670,0
|
|
20250221,174600,195126180,10670,10670,10670,10670,0
|
|
20250221,174500,195126180,10670,10670,10670,10670,0
|
|
20250221,174400,195126180,10670,10670,10670,10670,0
|
|
20250221,174300,195126180,10670,10670,10670,10670,0
|
|
20250221,174200,195126180,10670,10670,10670,10670,0
|
|
20250221,174100,195126180,10670,10670,10670,10670,0
|
|
20250221,174000,195126180,10670,10670,10670,10670,0
|
|
20250221,173900,195126180,10670,10670,10670,10670,0
|
|
20250221,173800,195126180,10670,10670,10670,10670,0
|
|
20250221,173700,195126180,10670,10670,10670,10670,0
|
|
20250221,173600,195126180,10670,10670,10670,10670,0
|
|
20250221,173500,195126180,10670,10670,10670,10670,0
|
|
20250221,173400,195126180,10670,10670,10670,10670,0
|
|
20250221,173300,195126180,10670,10670,10670,10670,0
|
|
20250221,173200,195126180,10670,10670,10670,10670,0
|
|
20250221,173100,195126180,10670,10670,10670,10670,0
|
|
20250221,173000,195126180,10670,10670,10670,10670,0
|
|
20250221,172900,195126180,10670,10670,10670,10670,0
|
|
20250221,172800,195126180,10670,10670,10670,10670,0
|
|
20250221,172700,195126180,10670,10670,10670,10670,0
|
|
20250221,172600,195126180,10670,10670,10670,10670,0
|
|
20250221,172500,195126180,10670,10670,10670,10670,0
|
|
20250221,172400,195126180,10670,10670,10670,10670,0
|
|
20250221,172300,195126180,10670,10670,10670,10670,0
|
|
20250221,172200,195126180,10670,10670,10670,10670,0
|
|
20250221,172100,195126180,10670,10670,10670,10670,0
|
|
20250221,172000,195126180,10670,10670,10670,10670,921
|
|
20250221,171900,195126180,10670,10670,10670,10670,0
|
|
20250221,171800,195126180,10670,10670,10670,10670,0
|
|
20250221,171700,195126180,10670,10670,10670,10670,0
|
|
20250221,171600,195126180,10670,10670,10670,10670,0
|
|
20250221,171500,195126180,10670,10670,10670,10670,0
|
|
20250221,171400,195126180,10670,10670,10670,10670,0
|
|
20250221,171300,195126180,10670,10670,10670,10670,0
|
|
20250221,171200,195126180,10670,10670,10670,10670,0
|
|
20250221,171100,195126180,10670,10670,10670,10670,0
|
|
20250221,171000,195126180,10670,10670,10670,10670,0
|
|
20250221,170900,195126180,10670,10670,10670,10670,0
|
|
20250221,170800,195126180,10670,10670,10670,10670,0
|
|
20250221,170700,195126180,10670,10670,10670,10670,0
|
|
20250221,170600,195126180,10670,10670,10670,10670,0
|
|
20250221,170500,195126180,10670,10670,10670,10670,0
|
|
20250221,170400,195126180,10670,10670,10670,10670,0
|
|
20250221,170300,195126180,10670,10670,10670,10670,0
|
|
20250221,170200,195126180,10670,10670,10670,10670,0
|
|
20250221,170100,195126180,10670,10670,10670,10670,0
|
|
20250221,170000,195126180,10670,10670,10670,10670,0
|
|
20250221,165900,195126180,10670,10670,10670,10670,0
|
|
20250221,165800,195126180,10670,10670,10670,10670,0
|
|
20250221,165700,195126180,10670,10670,10670,10670,0
|
|
20250221,165600,195126180,10670,10670,10670,10670,0
|
|
20250221,165500,195126180,10670,10670,10670,10670,0
|
|
20250221,165400,195126180,10670,10670,10670,10670,0
|
|
20250221,165300,195126180,10670,10670,10670,10670,0
|
|
20250221,165200,195126180,10670,10670,10670,10670,0
|
|
20250221,165100,195126180,10670,10670,10670,10670,0
|
|
20250221,165000,195126180,10670,10670,10670,10670,921
|
|
20250221,164900,195126180,10670,10670,10670,10670,0
|
|
20250221,164800,195126180,10670,10670,10670,10670,0
|
|
20250221,164700,195126180,10670,10670,10670,10670,0
|
|
20250221,164600,195126180,10670,10670,10670,10670,0
|
|
20250221,164500,195126180,10670,10670,10670,10670,0
|
|
20250221,164400,195126180,10670,10670,10670,10670,0
|
|
20250221,164300,195126180,10670,10670,10670,10670,0
|
|
20250221,164200,195126180,10670,10670,10670,10670,0
|
|
20250221,164100,195126180,10670,10670,10670,10670,0
|
|
20250221,164000,195126180,10670,10670,10670,10670,0
|
|
20250221,163900,195126180,10670,10670,10670,10670,0
|
|
20250221,163800,195126180,10670,10670,10670,10670,0
|
|
20250221,163700,195126180,10670,10670,10670,10670,0
|
|
20250221,163600,195126180,10670,10670,10670,10670,0
|
|
20250221,163500,195126180,10670,10670,10670,10670,0
|
|
20250221,163400,195126180,10670,10670,10670,10670,0
|
|
20250221,163300,195126180,10670,10670,10670,10670,0
|
|
20250221,163200,195126180,10670,10670,10670,10670,0
|
|
20250221,163100,195126180,10670,10670,10670,10670,0
|
|
20250221,163000,195126180,10670,10670,10670,10670,0
|
|
20250221,162900,195126180,10670,10670,10670,10670,0
|
|
20250221,162800,195126180,10670,10670,10670,10670,0
|
|
20250221,162700,195126180,10670,10670,10670,10670,0
|
|
20250221,162600,195126180,10670,10670,10670,10670,0
|
|
20250221,162500,195126180,10670,10670,10670,10670,0
|
|
20250221,162400,195126180,10670,10670,10670,10670,0
|
|
20250221,162300,195126180,10670,10670,10670,10670,0
|
|
20250221,162200,195126180,10670,10670,10670,10670,0
|
|
20250221,162100,195126180,10670,10670,10670,10670,0
|
|
20250221,162000,195126180,10670,10670,10670,10670,921
|
|
20250221,161900,195126180,10670,10670,10670,10670,0
|
|
20250221,161800,195126180,10670,10670,10670,10670,0
|
|
20250221,161700,195126180,10670,10670,10670,10670,0
|
|
20250221,161600,195126180,10670,10670,10670,10670,0
|
|
20250221,161500,195126180,10670,10670,10670,10670,0
|
|
20250221,161400,195126180,10670,10670,10670,10670,0
|
|
20250221,161300,195126180,10670,10670,10670,10670,0
|
|
20250221,161200,195126180,10670,10670,10670,10670,0
|
|
20250221,161100,195126180,10670,10670,10670,10670,0
|
|
20250221,161000,195126180,10670,10670,10670,10670,0
|
|
20250221,160900,195126180,10670,10670,10670,10670,0
|
|
20250221,160800,195126180,10670,10670,10670,10670,0
|
|
20250221,160700,195126180,10670,10670,10670,10670,0
|
|
20250221,160600,195126180,10670,10670,10670,10670,0
|
|
20250221,160500,195126180,10670,10670,10670,10670,0
|
|
20250221,160400,195126180,10670,10670,10670,10670,0
|
|
20250221,160300,195126180,10670,10670,10670,10670,0
|
|
20250221,160200,195126180,10670,10670,10670,10670,0
|
|
20250221,160100,195126180,10670,10670,10670,10670,0
|
|
20250221,160000,195126180,10670,10670,10670,10670,0
|
|
20250221,155900,195126180,10670,10670,10670,10670,0
|
|
20250221,155800,195126180,10670,10670,10670,10670,0
|
|
20250221,155700,195126180,10670,10670,10670,10670,0
|
|
20250221,155600,195126180,10670,10670,10670,10670,0
|
|
20250221,155500,195126180,10670,10670,10670,10670,0
|
|
20250221,155400,195126180,10670,10670,10670,10670,0
|
|
20250221,155300,195126180,10670,10670,10670,10670,0
|
|
20250221,155200,195126180,10670,10670,10670,10670,0
|
|
20250221,155100,195126180,10670,10670,10670,10670,0
|
|
20250221,155000,195126180,10670,10670,10670,10670,921
|
|
20250221,154900,195126180,10670,10670,10670,10670,0
|
|
20250221,154800,195126180,10670,10670,10670,10670,0
|
|
20250221,154700,195126180,10670,10670,10670,10670,0
|
|
20250221,154600,195126180,10670,10670,10670,10670,0
|
|
20250221,154500,195126180,10670,10670,10670,10670,0
|
|
20250221,154400,195126180,10670,10670,10670,10670,0
|
|
20250221,154300,195126180,10670,10670,10670,10670,0
|
|
20250221,154200,195126180,10670,10670,10670,10670,0
|
|
20250221,154100,195126180,10670,10670,10670,10670,0
|
|
20250221,154000,195126180,10670,10670,10670,10670,0
|
|
20250221,153900,195126180,10670,10670,10670,10670,0
|
|
20250221,153800,195126180,10670,10670,10670,10670,0
|
|
20250221,153700,195126180,10670,10670,10670,10670,0
|
|
20250221,153600,195126180,10670,10670,10670,10670,0
|
|
20250221,153500,195126180,10670,10670,10670,10670,0
|
|
20250221,153400,195126180,10670,10670,10670,10670,0
|
|
20250221,153300,195126180,10670,10670,10670,10670,0
|
|
20250221,153200,195126180,10670,10670,10670,10670,0
|
|
20250221,153100,195126180,10670,10670,10670,10670,0
|
|
20250221,153000,195126180,10670,10670,10670,10670,921
|
|
20250221,152900,185299110,10740,10740,10740,10740,0
|
|
20250221,152800,185299110,10740,10740,10740,10740,0
|
|
20250221,152700,185299110,10740,10740,10740,10740,0
|
|
20250221,152600,185299110,10740,10740,10740,10740,0
|
|
20250221,152500,185299110,10740,10740,10740,10740,0
|
|
20250221,152400,185299110,10740,10740,10740,10740,0
|
|
20250221,152300,185299110,10740,10740,10740,10740,0
|
|
20250221,152200,185299110,10740,10740,10740,10740,0
|
|
20250221,152100,185299110,10740,10740,10740,10740,0
|
|
20250221,152000,185299110,10740,10740,10740,10740,0
|
|
20250221,151900,185299110,10740,10750,10760,10730,1291
|
|
20250221,151800,171421320,10750,10750,10750,10750,4
|
|
20250221,151700,171378320,10760,10760,10760,10760,23
|
|
20250221,151600,171130840,10760,10760,10760,10760,24
|
|
20250221,151500,170872600,10760,10760,10760,10750,36
|
|
20250221,151400,170485340,10760,10750,10760,10750,28
|
|
20250221,151300,170184080,10760,10750,10760,10750,28
|
|
20250221,151200,169882820,10760,10760,10760,10750,38
|
|
20250221,151100,169473960,10750,10750,10760,10750,406
|
|
20250221,151000,165107370,10760,10760,10760,10760,24
|
|
20250221,150900,164849130,10760,10760,10760,10760,24
|
|
20250221,150800,164590890,10760,10760,10760,10750,1087
|
|
20250221,150700,152903520,10760,10740,10760,10740,1556
|
|
20250221,150600,136176730,10740,10740,10740,10740,24
|
|
20250221,150500,135918970,10740,10740,10740,10740,24
|
|
20250221,150400,135661210,10740,10740,10740,10740,36
|
|
20250221,150300,135274570,10740,10740,10740,10740,24
|
|
20250221,150200,135016810,10740,10740,10740,10740,24
|
|
20250221,150100,134759050,10740,10740,10740,10740,70
|
|
20250221,150000,134007250,10740,10740,10740,10740,24
|
|
20250221,145900,133749490,10740,10740,10740,10740,24
|
|
20250221,145800,133491730,10740,10720,10740,10720,26
|
|
20250221,145700,133212510,10740,10740,10740,10740,24
|
|
20250221,145600,132954750,10740,10740,10740,10740,36
|
|
20250221,145500,132568110,10740,10740,10740,10740,24
|
|
20250221,145400,132310350,10740,10720,10740,10720,316
|
|
20250221,145300,128922440,10730,10720,10730,10720,26
|
|
20250221,145200,128643710,10730,10730,10730,10730,0
|
|
20250221,145100,128643710,10730,10720,10730,10720,44
|
|
20250221,145000,128172000,10740,10730,10740,10730,3
|
|
20250221,144900,128139800,10710,10730,10730,10710,982
|
|
20250221,144800,117612940,10740,10740,10740,10740,0
|
|
20250221,144700,117612940,10740,10740,10740,10740,0
|
|
20250221,144600,117612940,10740,10740,10740,10740,0
|
|
20250221,144500,117612940,10740,10740,10740,10740,0
|
|
20250221,144400,117612940,10740,10740,10740,10740,0
|
|
20250221,144300,117612940,10740,10740,10740,10740,0
|
|
20250221,144200,117612940,10740,10740,10740,10740,0
|
|
20250221,144100,117612940,10740,10740,10740,10740,0
|
|
20250221,144000,117612940,10740,10740,10740,10740,0
|
|
20250221,143900,117612940,10740,10740,10740,10740,0
|
|
20250221,143800,117612940,10740,10740,10740,10740,0
|
|
20250221,143700,117612940,10740,10740,10740,10740,0
|
|
20250221,143600,117612940,10740,10740,10740,10740,0
|
|
20250221,143500,117612940,10740,10740,10740,10740,0
|
|
20250221,143400,117612940,10740,10740,10740,10740,0
|
|
20250221,143300,117612940,10740,10740,10740,10740,0
|
|
20250221,143200,117612940,10740,10740,10740,10740,0
|
|
20250221,143100,117612940,10740,10740,10740,10740,0
|
|
20250221,143000,117612940,10740,10740,10740,10740,0
|
|
20250221,142900,117612940,10740,10740,10740,10740,0
|
|
20250221,142800,117612940,10740,10740,10740,10740,0
|
|
20250221,142700,117612940,10740,10740,10740,10740,0
|
|
20250221,142600,117612940,10740,10740,10740,10740,0
|
|
20250221,142500,117612940,10740,10740,10740,10740,0
|
|
20250221,142400,117612940,10740,10740,10740,10740,0
|
|
20250221,142300,117612940,10740,10740,10740,10740,0
|
|
20250221,142200,117612940,10740,10740,10740,10740,0
|
|
20250221,142100,117612940,10740,10740,10740,10740,0
|
|
20250221,142000,117612940,10740,10740,10740,10740,2
|
|
20250221,141900,117591460,10730,10730,10730,10730,94
|
|
20250221,141800,116582840,10730,10730,10730,10730,0
|
|
20250221,141700,116582840,10730,10730,10730,10730,0
|
|
20250221,141600,116582840,10730,10730,10730,10730,0
|
|
20250221,141500,116582840,10730,10730,10730,10730,0
|
|
20250221,141400,116582840,10730,10730,10730,10730,1
|
|
20250221,141300,116572110,10730,10730,10730,10730,20
|
|
20250221,141200,116357510,10730,10730,10730,10730,22
|
|
20250221,141100,116121450,10730,10730,10730,10730,0
|
|
20250221,141000,116121450,10730,10730,10730,10730,0
|
|
20250221,140900,116121450,10730,10730,10730,10730,0
|
|
20250221,140800,116121450,10730,10730,10730,10730,0
|
|
20250221,140700,116121450,10730,10730,10730,10730,1
|
|
20250221,140600,116110720,10730,10730,10730,10730,0
|
|
20250221,140500,116110720,10730,10730,10730,10730,0
|
|
20250221,140400,116110720,10730,10720,10730,10720,17
|
|
20250221,140300,115928470,10720,10720,10720,10720,20
|
|
20250221,140200,115714070,10710,10710,10710,10710,109
|
|
20250221,140100,114546680,10720,10720,10720,10720,17
|
|
20250221,140000,114364440,10720,10710,10720,10710,10
|
|
20250221,135900,114257250,10710,10710,10710,10710,25
|
|
20250221,135800,113989500,10710,10710,10710,10710,0
|
|
20250221,135700,113989500,10710,10710,10710,10710,157
|
|
20250221,135600,112308030,10710,10720,10720,10710,830
|
|
20250221,135500,103417990,10730,10730,10730,10730,0
|
|
20250221,135400,103417990,10730,10730,10730,10730,0
|
|
20250221,135300,103417990,10730,10730,10730,10730,0
|
|
20250221,135200,103417990,10730,10730,10730,10730,0
|
|
20250221,135100,103417990,10730,10730,10730,10730,2
|
|
20250221,135000,103396530,10720,10720,10720,10720,35
|
|
20250221,134900,103021330,10730,10730,10730,10730,2
|
|
20250221,134800,102999870,10720,10720,10720,10720,0
|
|
20250221,134700,102999870,10720,10720,10720,10720,42
|
|
20250221,134600,102549630,10740,10730,10740,10730,99
|
|
20250221,134500,101487350,10720,10730,10740,10720,1565
|
|
20250221,134400,84691160,10730,10730,10730,10730,0
|
|
20250221,134300,84691160,10730,10720,10730,10720,148
|
|
20250221,134200,83104590,10720,10720,10720,10720,0
|
|
20250221,134100,83104590,10720,10720,10720,10720,0
|
|
20250221,134000,83104590,10720,10720,10720,10720,0
|
|
20250221,133900,83104590,10720,10720,10720,10720,0
|
|
20250221,133800,83104590,10720,10720,10720,10720,0
|
|
20250221,133700,83104590,10720,10720,10720,10720,0
|
|
20250221,133600,83104590,10720,10720,10720,10720,0
|
|
20250221,133500,83104590,10720,10720,10720,10720,0
|
|
20250221,133400,83104590,10720,10720,10720,10720,0
|
|
20250221,133300,83104590,10720,10720,10720,10720,0
|
|
20250221,133200,83104590,10720,10720,10720,10720,0
|
|
20250221,133100,83104590,10720,10720,10720,10720,288
|
|
20250221,133000,80017230,10730,10730,10730,10730,0
|
|
20250221,132900,80017230,10730,10730,10730,10730,100
|
|
20250221,132800,78944230,10720,10720,10720,10720,30
|
|
20250221,132700,78622630,10730,10730,10730,10730,0
|
|
20250221,132600,78622630,10730,10730,10730,10730,0
|
|
20250221,132500,78622630,10730,10730,10730,10730,0
|
|
20250221,132400,78622630,10730,10730,10730,10730,15
|
|
20250221,132300,78461680,10740,10740,10740,10740,0
|
|
20250221,132200,78461680,10740,10740,10740,10740,0
|
|
20250221,132100,78461680,10740,10740,10740,10740,0
|
|
20250221,132000,78461680,10740,10740,10740,10740,0
|
|
20250221,131900,78461680,10740,10740,10740,10740,0
|
|
20250221,131800,78461680,10740,10740,10740,10740,0
|
|
20250221,131700,78461680,10740,10740,10740,10740,0
|
|
20250221,131600,78461680,10740,10740,10740,10740,0
|
|
20250221,131500,78461680,10740,10720,10740,10720,400
|
|
20250221,131400,74170700,10720,10700,10720,10700,711
|
|
20250221,131300,66562750,10700,10700,10700,10700,0
|
|
20250221,131200,66562750,10700,10700,10700,10700,0
|
|
20250221,131100,66562750,10700,10710,10710,10680,502
|
|
20250221,131000,61187090,10710,10720,10730,10680,3790
|
|
20250221,130900,20569240,10720,10720,10720,10720,0
|
|
20250221,130800,20569240,10720,10720,10720,10720,0
|
|
20250221,130700,20569240,10720,10720,10720,10720,0
|
|
20250221,130600,20569240,10720,10720,10720,10720,0
|
|
20250221,130500,20569240,10720,10720,10720,10720,0
|
|
20250221,130400,20569240,10720,10720,10720,10720,0
|
|
20250221,130300,20569240,10720,10720,10720,10720,0
|
|
20250221,130200,20569240,10720,10720,10720,10720,0
|
|
20250221,130100,20569240,10720,10720,10720,10720,0
|
|
20250221,130000,20569240,10720,10720,10720,10720,0
|
|
20250221,125900,20569240,10720,10720,10720,10720,2
|
|
20250221,125800,20547800,10720,10720,10720,10720,0
|
|
20250221,125700,20547800,10720,10720,10720,10720,0
|
|
20250221,125600,20547800,10720,10720,10720,10720,2
|
|
20250221,125500,20526360,10710,10710,10710,10710,13
|
|
20250221,125400,20387130,10720,10720,10720,10720,1
|
|
20250221,125300,20376410,10720,10720,10720,10720,0
|
|
20250221,125200,20376410,10720,10720,10720,10720,0
|
|
20250221,125100,20376410,10720,10720,10720,10720,0
|
|
20250221,125000,20376410,10720,10720,10720,10720,0
|
|
20250221,124900,20376410,10720,10720,10720,10720,2
|
|
20250221,124800,20354970,10710,10710,10710,10710,1
|
|
20250221,124700,20344260,10720,10720,10720,10720,0
|
|
20250221,124600,20344260,10720,10720,10720,10720,0
|
|
20250221,124500,20344260,10720,10720,10720,10720,0
|
|
20250221,124400,20344260,10720,10720,10720,10720,0
|
|
20250221,124300,20344260,10720,10720,10720,10720,1
|
|
20250221,124200,20333540,10720,10720,10720,10720,0
|
|
20250221,124100,20333540,10720,10720,10720,10720,0
|
|
20250221,124000,20333540,10720,10720,10720,10720,0
|
|
20250221,123900,20333540,10720,10720,10720,10720,0
|
|
20250221,123800,20333540,10720,10720,10720,10720,0
|
|
20250221,123700,20333540,10720,10720,10720,10720,0
|
|
20250221,123600,20333540,10720,10720,10720,10720,0
|
|
20250221,123500,20333540,10720,10720,10720,10720,0
|
|
20250221,123400,20333540,10720,10720,10720,10720,0
|
|
20250221,123300,20333540,10720,10720,10720,10720,0
|
|
20250221,123200,20333540,10720,10720,10720,10720,1
|
|
20250221,123100,20322820,10720,10720,10720,10720,0
|
|
20250221,123000,20322820,10720,10720,10720,10720,0
|
|
20250221,122900,20322820,10720,10720,10720,10720,0
|
|
20250221,122800,20322820,10720,10720,10720,10720,0
|
|
20250221,122700,20322820,10720,10720,10720,10720,0
|
|
20250221,122600,20322820,10720,10720,10720,10720,1
|
|
20250221,122500,20312100,10720,10720,10720,10720,0
|
|
20250221,122400,20312100,10720,10720,10720,10720,0
|
|
20250221,122300,20312100,10720,10720,10720,10720,0
|
|
20250221,122200,20312100,10720,10720,10720,10720,0
|
|
20250221,122100,20312100,10720,10720,10720,10720,0
|
|
20250221,122000,20312100,10720,10720,10720,10720,0
|
|
20250221,121900,20312100,10720,10720,10720,10720,0
|
|
20250221,121800,20312100,10720,10720,10720,10720,0
|
|
20250221,121700,20312100,10720,10720,10720,10720,0
|
|
20250221,121600,20312100,10720,10720,10720,10720,1
|
|
20250221,121500,20301380,10720,10710,10720,10710,4
|
|
20250221,121400,20258510,10720,10720,10720,10720,0
|
|
20250221,121300,20258510,10720,10720,10720,10720,0
|
|
20250221,121200,20258510,10720,10720,10720,10720,0
|
|
20250221,121100,20258510,10720,10720,10720,10720,0
|
|
20250221,121000,20258510,10720,10720,10720,10720,2
|
|
20250221,120900,20237070,10710,10710,10710,10710,0
|
|
20250221,120800,20237070,10710,10710,10710,10710,0
|
|
20250221,120700,20237070,10710,10710,10710,10710,0
|
|
20250221,120600,20237070,10710,10710,10710,10710,1
|
|
20250221,120500,20226360,10720,10720,10720,10720,1
|
|
20250221,120400,20215640,10720,10720,10720,10720,0
|
|
20250221,120300,20215640,10720,10720,10720,10720,0
|
|
20250221,120200,20215640,10720,10720,10720,10720,0
|
|
20250221,120100,20215640,10720,10720,10720,10720,0
|
|
20250221,120000,20215640,10720,10720,10720,10720,0
|
|
20250221,115900,20215640,10720,10720,10720,10720,0
|
|
20250221,115800,20215640,10720,10720,10720,10720,0
|
|
20250221,115700,20215640,10720,10720,10720,10720,0
|
|
20250221,115600,20215640,10720,10720,10720,10720,0
|
|
20250221,115500,20215640,10720,10720,10720,10720,0
|
|
20250221,115400,20215640,10720,10720,10720,10720,0
|
|
20250221,115300,20215640,10720,10720,10720,10720,0
|
|
20250221,115200,20215640,10720,10720,10720,10720,0
|
|
20250221,115100,20215640,10720,10720,10720,10720,0
|
|
20250221,115000,20215640,10720,10720,10720,10710,3
|
|
20250221,114900,20183490,10710,10710,10720,10710,7
|
|
20250221,114800,20108490,10720,10710,10720,10710,8
|
|
20250221,114700,20022770,10720,10710,10720,10710,13
|
|
20250221,114600,19883530,10720,10720,10720,10720,0
|
|
20250221,114500,19883530,10720,10720,10720,10720,0
|
|
20250221,114400,19883530,10720,10720,10720,10720,0
|
|
20250221,114300,19883530,10720,10720,10720,10720,0
|
|
20250221,114200,19883530,10720,10710,10720,10710,141
|
|
20250221,114100,18373410,10710,10710,10710,10710,0
|
|
20250221,114000,18373410,10710,10710,10710,10710,0
|
|
20250221,113900,18373410,10710,10710,10710,10710,0
|
|
20250221,113800,18373410,10710,10710,10710,10710,0
|
|
20250221,113700,18373410,10710,10710,10710,10710,1
|
|
20250221,113600,18362700,10690,10690,10690,10690,0
|
|
20250221,113500,18362700,10690,10700,10700,10690,109
|
|
20250221,113400,17196430,10710,10710,10710,10710,0
|
|
20250221,113300,17196430,10710,10710,10710,10710,0
|
|
20250221,113200,17196430,10710,10710,10710,10710,1
|
|
20250221,113100,17185720,10710,10710,10710,10710,0
|
|
20250221,113000,17185720,10710,10710,10710,10710,0
|
|
20250221,112900,17185720,10710,10710,10710,10710,0
|
|
20250221,112800,17185720,10710,10710,10710,10710,0
|
|
20250221,112700,17185720,10710,10710,10710,10710,0
|
|
20250221,112600,17185720,10710,10710,10710,10710,0
|
|
20250221,112500,17185720,10710,10710,10710,10710,0
|
|
20250221,112400,17185720,10710,10710,10710,10710,0
|
|
20250221,112300,17185720,10710,10710,10710,10710,0
|
|
20250221,112200,17185720,10710,10710,10710,10710,0
|
|
20250221,112100,17185720,10710,10710,10710,10710,1
|
|
20250221,112000,17175010,10710,10710,10710,10710,0
|
|
20250221,111900,17175010,10710,10710,10710,10710,0
|
|
20250221,111800,17175010,10710,10710,10710,10710,0
|
|
20250221,111700,17175010,10710,10710,10710,10710,0
|
|
20250221,111600,17175010,10710,10710,10710,10710,0
|
|
20250221,111500,17175010,10710,10710,10710,10710,0
|
|
20250221,111400,17175010,10710,10710,10710,10710,0
|
|
20250221,111300,17175010,10710,10710,10710,10710,0
|
|
20250221,111200,17175010,10710,10710,10710,10710,0
|
|
20250221,111100,17175010,10710,10710,10710,10710,0
|
|
20250221,111000,17175010,10710,10710,10710,10710,1
|
|
20250221,110900,17164300,10710,10710,10710,10710,0
|
|
20250221,110800,17164300,10710,10710,10710,10710,0
|
|
20250221,110700,17164300,10710,10710,10710,10710,0
|
|
20250221,110600,17164300,10710,10710,10710,10710,0
|
|
20250221,110500,17164300,10710,10710,10710,10710,0
|
|
20250221,110400,17164300,10710,10710,10710,10710,0
|
|
20250221,110300,17164300,10710,10710,10710,10710,0
|
|
20250221,110200,17164300,10710,10710,10710,10710,0
|
|
20250221,110100,17164300,10710,10710,10710,10710,1
|
|
20250221,110000,17153590,10710,10710,10710,10710,0
|
|
20250221,105900,17153590,10710,10710,10710,10710,1
|
|
20250221,105800,17142880,10710,10710,10710,10710,0
|
|
20250221,105700,17142880,10710,10710,10710,10710,0
|
|
20250221,105600,17142880,10710,10710,10710,10710,0
|
|
20250221,105500,17142880,10710,10710,10710,10710,0
|
|
20250221,105400,17142880,10710,10710,10710,10710,1
|
|
20250221,105300,17132170,10720,10720,10720,10720,0
|
|
20250221,105200,17132170,10720,10720,10720,10720,0
|
|
20250221,105100,17132170,10720,10720,10720,10720,0
|
|
20250221,105000,17132170,10720,10720,10720,10720,0
|
|
20250221,104900,17132170,10720,10720,10720,10720,0
|
|
20250221,104800,17132170,10720,10720,10720,10720,0
|
|
20250221,104700,17132170,10720,10720,10720,10720,0
|
|
20250221,104600,17132170,10720,10720,10720,10720,0
|
|
20250221,104500,17132170,10720,10720,10720,10720,0
|
|
20250221,104400,17132170,10720,10720,10720,10720,0
|
|
20250221,104300,17132170,10720,10710,10720,10710,2
|
|
20250221,104200,17110740,10720,10720,10720,10720,0
|
|
20250221,104100,17110740,10720,10720,10720,10720,0
|
|
20250221,104000,17110740,10720,10720,10720,10720,0
|
|
20250221,103900,17110740,10720,10720,10720,10720,0
|
|
20250221,103800,17110740,10720,10720,10720,10700,3
|
|
20250221,103700,17078600,10710,10710,10710,10710,9
|
|
20250221,103600,16982210,10720,10720,10720,10720,0
|
|
20250221,103500,16982210,10720,10700,10720,10700,6
|
|
20250221,103400,16917950,10720,10700,10720,10700,4
|
|
20250221,103300,16875110,10720,10700,10720,10700,6
|
|
20250221,103200,16810850,10720,10700,10720,10700,2
|
|
20250221,103100,16789430,10720,10720,10720,10720,0
|
|
20250221,103000,16789430,10720,10720,10720,10720,0
|
|
20250221,102900,16789430,10720,10700,10720,10700,4
|
|
20250221,102800,16746570,10710,10710,10710,10710,0
|
|
20250221,102700,16746570,10710,10700,10720,10700,4
|
|
20250221,102600,16703740,10720,10720,10720,10720,0
|
|
20250221,102500,16703740,10720,10720,10720,10720,0
|
|
20250221,102400,16703740,10720,10720,10720,10720,0
|
|
20250221,102300,16703740,10720,10720,10720,10720,0
|
|
20250221,102200,16703740,10720,10690,10720,10690,3
|
|
20250221,102100,16671640,10700,10700,10700,10700,11
|
|
20250221,102000,16553940,10720,10720,10720,10700,162
|
|
20250221,101900,14819280,10700,10680,10720,10680,168
|
|
20250221,101800,13023930,10680,10680,10680,10680,0
|
|
20250221,101700,13023930,10680,10680,10680,10680,4
|
|
20250221,101600,12981210,10670,10670,10670,10670,0
|
|
20250221,101500,12981210,10670,10670,10670,10670,0
|
|
20250221,101400,12981210,10670,10670,10670,10670,0
|
|
20250221,101300,12981210,10670,10670,10670,10670,251
|
|
20250221,101200,10303040,10680,10680,10680,10680,0
|
|
20250221,101100,10303040,10680,10680,10680,10680,0
|
|
20250221,101000,10303040,10680,10680,10680,10680,0
|
|
20250221,100900,10303040,10680,10680,10680,10680,0
|
|
20250221,100800,10303040,10680,10680,10680,10680,1
|
|
20250221,100700,10292360,10650,10690,10690,10650,170
|
|
20250221,100600,8475490,10690,10710,10710,10690,359
|
|
20250221,100500,4637680,10720,10720,10720,10720,1
|
|
20250221,100400,4626960,10720,10720,10720,10720,0
|
|
20250221,100300,4626960,10720,10720,10720,10720,0
|
|
20250221,100200,4626960,10720,10720,10720,10720,0
|
|
20250221,100100,4626960,10720,10720,10720,10720,0
|
|
20250221,100000,4626960,10720,10720,10720,10720,1
|
|
20250221,095900,4616240,10720,10720,10720,10720,0
|
|
20250221,095800,4616240,10720,10720,10720,10720,0
|
|
20250221,095700,4616240,10720,10720,10720,10720,0
|
|
20250221,095600,4616240,10720,10720,10720,10720,0
|
|
20250221,095500,4616240,10720,10720,10720,10720,0
|
|
20250221,095400,4616240,10720,10720,10720,10720,0
|
|
20250221,095300,4616240,10720,10720,10720,10720,0
|
|
20250221,095200,4616240,10720,10720,10720,10720,0
|
|
20250221,095100,4616240,10720,10720,10720,10720,8
|
|
20250221,095000,4530480,10720,10720,10720,10720,0
|
|
20250221,094900,4530480,10720,10720,10720,10720,1
|
|
20250221,094800,4519760,10720,10720,10720,10720,0
|
|
20250221,094700,4519760,10720,10720,10720,10720,0
|
|
20250221,094600,4519760,10720,10720,10720,10720,0
|
|
20250221,094500,4519760,10720,10720,10720,10720,0
|
|
20250221,094400,4519760,10720,10720,10720,10720,1
|
|
20250221,094300,4509040,10720,10720,10720,10720,0
|
|
20250221,094200,4509040,10720,10720,10720,10720,2
|
|
20250221,094100,4487600,10720,10720,10720,10720,0
|
|
20250221,094000,4487600,10720,10720,10720,10720,0
|
|
20250221,093900,4487600,10720,10720,10720,10720,0
|
|
20250221,093800,4487600,10720,10720,10720,10720,1
|
|
20250221,093700,4476880,10720,10720,10720,10720,0
|
|
20250221,093600,4476880,10720,10720,10720,10720,1
|
|
20250221,093500,4466160,10720,10720,10720,10720,2
|
|
20250221,093400,4444720,10720,10720,10720,10720,0
|
|
20250221,093300,4444720,10720,10720,10720,10720,13
|
|
20250221,093200,4305360,10720,10720,10720,10720,1
|
|
20250221,093100,4294640,10720,10720,10720,10720,0
|
|
20250221,093000,4294640,10720,10720,10720,10720,0
|
|
20250221,092900,4294640,10720,10720,10720,10720,0
|
|
20250221,092800,4294640,10720,10720,10720,10720,0
|
|
20250221,092700,4294640,10720,10720,10720,10720,0
|
|
20250221,092600,4294640,10720,10720,10720,10720,0
|
|
20250221,092500,4294640,10720,10720,10720,10720,0
|
|
20250221,092400,4294640,10720,10720,10720,10720,0
|
|
20250221,092300,4294640,10720,10720,10720,10720,0
|
|
20250221,092200,4294640,10720,10720,10720,10720,0
|
|
20250221,092100,4294640,10720,10720,10720,10720,1
|
|
20250221,092000,4283920,10710,10710,10710,10710,1
|
|
20250221,091900,4273210,10710,10710,10710,10710,0
|
|
20250221,091800,4273210,10710,10710,10710,10710,0
|
|
20250221,091700,4273210,10710,10710,10710,10710,0
|
|
20250221,091600,4273210,10710,10710,10710,10710,0
|
|
20250221,091500,4273210,10710,10710,10710,10710,17
|
|
20250221,091400,4091140,10710,10710,10710,10710,0
|
|
20250221,091300,4091140,10710,10710,10710,10710,0
|
|
20250221,091200,4091140,10710,10710,10710,10710,0
|
|
20250221,091100,4091140,10710,10710,10710,10710,0
|
|
20250221,091000,4091140,10710,10710,10710,10710,0
|
|
20250221,090900,4091140,10710,10710,10710,10710,1
|
|
20250221,090800,4080430,10710,10710,10710,10710,1
|
|
20250221,090700,4069720,10710,10710,10710,10710,1
|
|
20250221,090600,4059010,10680,10690,10710,10680,3
|
|
20250221,090500,4026930,10710,10710,10710,10710,1
|
|
20250221,090400,4016220,10680,10680,10680,10680,1
|
|
20250221,090300,4005540,10710,10710,10710,10710,0
|
|
20250221,090200,4005540,10710,10710,10710,10710,0
|
|
20250221,090100,4005540,10710,10710,10710,10710,0
|
|
20250221,090000,4005540,10710,10710,10710,10710,374
|