632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192900,223875011,1289,1289,1289,1289,2621
|
|
20250221,192800,223875011,1289,1289,1289,1289,0
|
|
20250221,192700,223875011,1289,1289,1289,1289,0
|
|
20250221,192600,223875011,1289,1289,1289,1289,0
|
|
20250221,192500,223875011,1289,1289,1289,1289,0
|
|
20250221,192400,223875011,1289,1289,1289,1289,0
|
|
20250221,192300,223875011,1289,1289,1289,1289,0
|
|
20250221,192200,223875011,1289,1289,1289,1289,0
|
|
20250221,192100,223875011,1289,1289,1289,1289,0
|
|
20250221,192000,223875011,1289,1289,1289,1289,0
|
|
20250221,191900,223875011,1289,1289,1289,1289,0
|
|
20250221,191800,223875011,1289,1289,1289,1289,0
|
|
20250221,191700,223875011,1289,1289,1289,1289,0
|
|
20250221,191600,223875011,1289,1289,1289,1289,0
|
|
20250221,191500,223875011,1289,1289,1289,1289,0
|
|
20250221,191400,223875011,1289,1289,1289,1289,0
|
|
20250221,191300,223875011,1289,1289,1289,1289,0
|
|
20250221,191200,223875011,1289,1289,1289,1289,0
|
|
20250221,191100,223875011,1289,1289,1289,1289,0
|
|
20250221,191000,223875011,1289,1289,1289,1289,0
|
|
20250221,190900,223875011,1289,1289,1289,1289,0
|
|
20250221,190800,223875011,1289,1289,1289,1289,0
|
|
20250221,190700,223875011,1289,1289,1289,1289,0
|
|
20250221,190600,223875011,1289,1289,1289,1289,0
|
|
20250221,190500,223875011,1289,1289,1289,1289,0
|
|
20250221,190400,223875011,1289,1289,1289,1289,0
|
|
20250221,190300,223875011,1289,1289,1289,1289,0
|
|
20250221,190200,223875011,1289,1289,1289,1289,0
|
|
20250221,190100,223875011,1289,1289,1289,1289,0
|
|
20250221,190000,223875011,1289,1289,1289,1289,0
|
|
20250221,185900,223875011,1289,1289,1289,1289,2621
|
|
20250221,185800,223875011,1289,1289,1289,1289,0
|
|
20250221,185700,223875011,1289,1289,1289,1289,0
|
|
20250221,185600,223875011,1289,1289,1289,1289,0
|
|
20250221,185500,223875011,1289,1289,1289,1289,0
|
|
20250221,185400,223875011,1289,1289,1289,1289,0
|
|
20250221,185300,223875011,1289,1289,1289,1289,0
|
|
20250221,185200,223875011,1289,1289,1289,1289,0
|
|
20250221,185100,223875011,1289,1289,1289,1289,0
|
|
20250221,185000,223875011,1289,1289,1289,1289,0
|
|
20250221,184900,223875011,1289,1289,1289,1289,0
|
|
20250221,184800,223875011,1289,1289,1289,1289,0
|
|
20250221,184700,223875011,1289,1289,1289,1289,0
|
|
20250221,184600,223875011,1289,1289,1289,1289,0
|
|
20250221,184500,223875011,1289,1289,1289,1289,0
|
|
20250221,184400,223875011,1289,1289,1289,1289,0
|
|
20250221,184300,223875011,1289,1289,1289,1289,0
|
|
20250221,184200,223875011,1289,1289,1289,1289,0
|
|
20250221,184100,223875011,1289,1289,1289,1289,0
|
|
20250221,184000,223875011,1289,1289,1289,1289,0
|
|
20250221,183900,223875011,1289,1289,1289,1289,0
|
|
20250221,183800,223875011,1289,1289,1289,1289,0
|
|
20250221,183700,223875011,1289,1289,1289,1289,0
|
|
20250221,183600,223875011,1289,1289,1289,1289,0
|
|
20250221,183500,223875011,1289,1289,1289,1289,0
|
|
20250221,183400,223875011,1289,1289,1289,1289,0
|
|
20250221,183300,223875011,1289,1289,1289,1289,0
|
|
20250221,183200,223875011,1289,1289,1289,1289,0
|
|
20250221,183100,223875011,1289,1289,1289,1289,0
|
|
20250221,183000,223875011,1289,1289,1289,1289,0
|
|
20250221,182900,223875011,1289,1289,1289,1289,2621
|
|
20250221,182800,223875011,1289,1289,1289,1289,0
|
|
20250221,182700,223875011,1289,1289,1289,1289,0
|
|
20250221,182600,223875011,1289,1289,1289,1289,0
|
|
20250221,182500,223875011,1289,1289,1289,1289,0
|
|
20250221,182400,223875011,1289,1289,1289,1289,0
|
|
20250221,182300,223875011,1289,1289,1289,1289,0
|
|
20250221,182200,223875011,1289,1289,1289,1289,0
|
|
20250221,182100,223875011,1289,1289,1289,1289,0
|
|
20250221,182000,223875011,1289,1289,1289,1289,0
|
|
20250221,181900,223875011,1289,1289,1289,1289,0
|
|
20250221,181800,223875011,1289,1289,1289,1289,0
|
|
20250221,181700,223875011,1289,1289,1289,1289,0
|
|
20250221,181600,223875011,1289,1289,1289,1289,0
|
|
20250221,181500,223875011,1289,1289,1289,1289,0
|
|
20250221,181400,223875011,1289,1289,1289,1289,0
|
|
20250221,181300,223875011,1289,1289,1289,1289,0
|
|
20250221,181200,223875011,1289,1289,1289,1289,0
|
|
20250221,181100,223875011,1289,1289,1289,1289,0
|
|
20250221,181000,223875011,1289,1289,1289,1289,0
|
|
20250221,180900,223875011,1289,1289,1289,1289,0
|
|
20250221,180800,223875011,1289,1289,1289,1289,0
|
|
20250221,180700,223875011,1289,1289,1289,1289,0
|
|
20250221,180600,223875011,1289,1289,1289,1289,0
|
|
20250221,180500,223875011,1289,1289,1289,1289,0
|
|
20250221,180400,223875011,1289,1289,1289,1289,0
|
|
20250221,180300,223875011,1289,1289,1289,1289,0
|
|
20250221,180200,223875011,1289,1289,1289,1289,0
|
|
20250221,180100,223875011,1289,1289,1289,1289,0
|
|
20250221,180000,223875011,1289,1289,1289,1289,0
|
|
20250221,175900,223875011,1289,1289,1289,1289,2621
|
|
20250221,175800,223875011,1289,1289,1289,1289,0
|
|
20250221,175700,223875011,1289,1289,1289,1289,0
|
|
20250221,175600,223875011,1289,1289,1289,1289,0
|
|
20250221,175500,223875011,1289,1289,1289,1289,0
|
|
20250221,175400,223875011,1289,1289,1289,1289,0
|
|
20250221,175300,223875011,1289,1289,1289,1289,0
|
|
20250221,175200,223875011,1289,1289,1289,1289,0
|
|
20250221,175100,223875011,1289,1289,1289,1289,0
|
|
20250221,175000,223875011,1289,1289,1289,1289,0
|
|
20250221,174900,223875011,1289,1289,1289,1289,0
|
|
20250221,174800,223875011,1289,1289,1289,1289,0
|
|
20250221,174700,223875011,1289,1289,1289,1289,0
|
|
20250221,174600,223875011,1289,1289,1289,1289,0
|
|
20250221,174500,223875011,1289,1289,1289,1289,0
|
|
20250221,174400,223875011,1289,1289,1289,1289,0
|
|
20250221,174300,223875011,1289,1289,1289,1289,0
|
|
20250221,174200,223875011,1289,1289,1289,1289,0
|
|
20250221,174100,223875011,1289,1289,1289,1289,0
|
|
20250221,174000,223875011,1289,1289,1289,1289,0
|
|
20250221,173900,223875011,1289,1289,1289,1289,0
|
|
20250221,173800,223875011,1289,1289,1289,1289,0
|
|
20250221,173700,223875011,1289,1289,1289,1289,0
|
|
20250221,173600,223875011,1289,1289,1289,1289,0
|
|
20250221,173500,223875011,1289,1289,1289,1289,0
|
|
20250221,173400,223875011,1289,1289,1289,1289,0
|
|
20250221,173300,223875011,1289,1289,1289,1289,0
|
|
20250221,173200,223875011,1289,1289,1289,1289,0
|
|
20250221,173100,223875011,1289,1289,1289,1289,0
|
|
20250221,173000,223875011,1289,1289,1289,1289,0
|
|
20250221,172900,223875011,1289,1289,1289,1289,2621
|
|
20250221,172800,223875011,1289,1289,1289,1289,0
|
|
20250221,172700,223875011,1289,1289,1289,1289,0
|
|
20250221,172600,223875011,1289,1289,1289,1289,0
|
|
20250221,172500,223875011,1289,1289,1289,1289,0
|
|
20250221,172400,223875011,1289,1289,1289,1289,0
|
|
20250221,172300,223875011,1289,1289,1289,1289,0
|
|
20250221,172200,223875011,1289,1289,1289,1289,0
|
|
20250221,172100,223875011,1289,1289,1289,1289,0
|
|
20250221,172000,223875011,1289,1289,1289,1289,0
|
|
20250221,171900,223875011,1289,1289,1289,1289,0
|
|
20250221,171800,223875011,1289,1289,1289,1289,0
|
|
20250221,171700,223875011,1289,1289,1289,1289,0
|
|
20250221,171600,223875011,1289,1289,1289,1289,0
|
|
20250221,171500,223875011,1289,1289,1289,1289,0
|
|
20250221,171400,223875011,1289,1289,1289,1289,0
|
|
20250221,171300,223875011,1289,1289,1289,1289,0
|
|
20250221,171200,223875011,1289,1289,1289,1289,0
|
|
20250221,171100,223875011,1289,1289,1289,1289,0
|
|
20250221,171000,223875011,1289,1289,1289,1289,0
|
|
20250221,170900,223875011,1289,1289,1289,1289,0
|
|
20250221,170800,223875011,1289,1289,1289,1289,0
|
|
20250221,170700,223875011,1289,1289,1289,1289,0
|
|
20250221,170600,223875011,1289,1289,1289,1289,0
|
|
20250221,170500,223875011,1289,1289,1289,1289,0
|
|
20250221,170400,223875011,1289,1289,1289,1289,0
|
|
20250221,170300,223875011,1289,1289,1289,1289,0
|
|
20250221,170200,223875011,1289,1289,1289,1289,0
|
|
20250221,170100,223875011,1289,1289,1289,1289,0
|
|
20250221,170000,223875011,1289,1289,1289,1289,0
|
|
20250221,165900,223875011,1289,1289,1289,1289,2621
|
|
20250221,165800,223875011,1289,1289,1289,1289,0
|
|
20250221,165700,223875011,1289,1289,1289,1289,0
|
|
20250221,165600,223875011,1289,1289,1289,1289,0
|
|
20250221,165500,223875011,1289,1289,1289,1289,0
|
|
20250221,165400,223875011,1289,1289,1289,1289,0
|
|
20250221,165300,223875011,1289,1289,1289,1289,0
|
|
20250221,165200,223875011,1289,1289,1289,1289,0
|
|
20250221,165100,223875011,1289,1289,1289,1289,0
|
|
20250221,165000,223875011,1289,1289,1289,1289,0
|
|
20250221,164900,223875011,1289,1289,1289,1289,0
|
|
20250221,164800,223875011,1289,1289,1289,1289,0
|
|
20250221,164700,223875011,1289,1289,1289,1289,0
|
|
20250221,164600,223875011,1289,1289,1289,1289,0
|
|
20250221,164500,223875011,1289,1289,1289,1289,0
|
|
20250221,164400,223875011,1289,1289,1289,1289,0
|
|
20250221,164300,223875011,1289,1289,1289,1289,0
|
|
20250221,164200,223875011,1289,1289,1289,1289,0
|
|
20250221,164100,223875011,1289,1289,1289,1289,0
|
|
20250221,164000,223875011,1289,1289,1289,1289,0
|
|
20250221,163900,223875011,1289,1289,1289,1289,0
|
|
20250221,163800,223875011,1289,1289,1289,1289,0
|
|
20250221,163700,223875011,1289,1289,1289,1289,0
|
|
20250221,163600,223875011,1289,1289,1289,1289,0
|
|
20250221,163500,223875011,1289,1289,1289,1289,0
|
|
20250221,163400,223875011,1289,1289,1289,1289,0
|
|
20250221,163300,223875011,1289,1289,1289,1289,0
|
|
20250221,163200,223875011,1289,1289,1289,1289,0
|
|
20250221,163100,223875011,1289,1289,1289,1289,0
|
|
20250221,163000,223875011,1289,1289,1289,1289,0
|
|
20250221,162900,223875011,1289,1289,1289,1289,2621
|
|
20250221,162800,223875011,1289,1289,1289,1289,0
|
|
20250221,162700,223875011,1289,1289,1289,1289,0
|
|
20250221,162600,223875011,1289,1289,1289,1289,0
|
|
20250221,162500,223875011,1289,1289,1289,1289,0
|
|
20250221,162400,223875011,1289,1289,1289,1289,0
|
|
20250221,162300,223875011,1289,1289,1289,1289,0
|
|
20250221,162200,223875011,1289,1289,1289,1289,0
|
|
20250221,162100,223875011,1289,1289,1289,1289,0
|
|
20250221,162000,223875011,1289,1289,1289,1289,0
|
|
20250221,161900,223875011,1289,1289,1289,1289,0
|
|
20250221,161800,223875011,1289,1289,1289,1289,0
|
|
20250221,161700,223875011,1289,1289,1289,1289,0
|
|
20250221,161600,223875011,1289,1289,1289,1289,0
|
|
20250221,161500,223875011,1289,1289,1289,1289,0
|
|
20250221,161400,223875011,1289,1289,1289,1289,0
|
|
20250221,161300,223875011,1289,1289,1289,1289,0
|
|
20250221,161200,223875011,1289,1289,1289,1289,0
|
|
20250221,161100,223875011,1289,1289,1289,1289,0
|
|
20250221,161000,223875011,1289,1289,1289,1289,0
|
|
20250221,160900,223875011,1289,1289,1289,1289,0
|
|
20250221,160800,223875011,1289,1289,1289,1289,0
|
|
20250221,160700,223875011,1289,1289,1289,1289,0
|
|
20250221,160600,223875011,1289,1289,1289,1289,0
|
|
20250221,160500,223875011,1289,1289,1289,1289,0
|
|
20250221,160400,223875011,1289,1289,1289,1289,0
|
|
20250221,160300,223875011,1289,1289,1289,1289,0
|
|
20250221,160200,223875011,1289,1289,1289,1289,0
|
|
20250221,160100,223875011,1289,1289,1289,1289,0
|
|
20250221,160000,223875011,1289,1289,1289,1289,0
|
|
20250221,155900,223875011,1289,1289,1289,1289,2621
|
|
20250221,155800,223875011,1289,1289,1289,1289,0
|
|
20250221,155700,223875011,1289,1289,1289,1289,0
|
|
20250221,155600,223875011,1289,1289,1289,1289,0
|
|
20250221,155500,223875011,1289,1289,1289,1289,0
|
|
20250221,155400,223875011,1289,1289,1289,1289,0
|
|
20250221,155300,223875011,1289,1289,1289,1289,0
|
|
20250221,155200,223875011,1289,1289,1289,1289,0
|
|
20250221,155100,223875011,1289,1289,1289,1289,0
|
|
20250221,155000,223875011,1289,1289,1289,1289,0
|
|
20250221,154900,223875011,1289,1289,1289,1289,0
|
|
20250221,154800,223875011,1289,1289,1289,1289,0
|
|
20250221,154700,223875011,1289,1289,1289,1289,0
|
|
20250221,154600,223875011,1289,1289,1289,1289,0
|
|
20250221,154500,223875011,1289,1289,1289,1289,0
|
|
20250221,154400,223875011,1289,1289,1289,1289,0
|
|
20250221,154300,223875011,1289,1289,1289,1289,0
|
|
20250221,154200,223875011,1289,1289,1289,1289,0
|
|
20250221,154100,223875011,1289,1289,1289,1289,0
|
|
20250221,154000,223875011,1289,1289,1289,1289,0
|
|
20250221,153900,223875011,1289,1289,1289,1289,0
|
|
20250221,153800,223875011,1289,1289,1289,1289,0
|
|
20250221,153700,223875011,1289,1289,1289,1289,0
|
|
20250221,153600,223875011,1289,1289,1289,1289,0
|
|
20250221,153500,223875011,1289,1289,1289,1289,0
|
|
20250221,153400,223875011,1289,1289,1289,1289,0
|
|
20250221,153300,223875011,1289,1289,1289,1289,0
|
|
20250221,153200,223875011,1289,1289,1289,1289,0
|
|
20250221,153100,223875011,1289,1289,1289,1289,0
|
|
20250221,153000,223875011,1289,1289,1289,1289,2621
|
|
20250221,152900,220496542,1289,1289,1289,1289,0
|
|
20250221,152800,220496542,1289,1289,1289,1289,0
|
|
20250221,152700,220496542,1289,1289,1289,1289,0
|
|
20250221,152600,220496542,1289,1289,1289,1289,0
|
|
20250221,152500,220496542,1289,1289,1289,1289,0
|
|
20250221,152400,220496542,1289,1289,1289,1289,0
|
|
20250221,152300,220496542,1289,1289,1289,1289,0
|
|
20250221,152200,220496542,1289,1289,1289,1289,0
|
|
20250221,152100,220496542,1289,1289,1289,1289,0
|
|
20250221,152000,220496542,1289,1289,1289,1289,0
|
|
20250221,151900,220496542,1289,1289,1289,1289,100
|
|
20250221,151800,220367642,1289,1289,1289,1289,0
|
|
20250221,151700,220367642,1289,1289,1289,1289,0
|
|
20250221,151600,220367642,1289,1289,1289,1289,0
|
|
20250221,151500,220367642,1289,1289,1289,1274,102
|
|
20250221,151400,220236656,1288,1288,1288,1288,41
|
|
20250221,151300,220183848,1288,1288,1288,1288,52
|
|
20250221,151200,220116872,1287,1283,1287,1273,120
|
|
20250221,151100,219963533,1282,1276,1282,1276,324
|
|
20250221,151000,219549304,1276,1276,1276,1276,882
|
|
20250221,150900,218423872,1276,1274,1276,1274,170
|
|
20250221,150800,218206962,1273,1267,1273,1267,148
|
|
20250221,150700,218018702,1267,1267,1267,1267,14
|
|
20250221,150600,218000964,1267,1267,1267,1267,100
|
|
20250221,150500,217874264,1267,1267,1267,1267,0
|
|
20250221,150400,217874264,1267,1266,1267,1266,900
|
|
20250221,150300,216734250,1264,1264,1265,1264,587
|
|
20250221,150200,215992221,1264,1264,1264,1264,0
|
|
20250221,150100,215992221,1264,1264,1264,1264,474
|
|
20250221,150000,215393085,1258,1258,1258,1258,0
|
|
20250221,145900,215393085,1258,1258,1258,1258,0
|
|
20250221,145800,215393085,1258,1258,1258,1258,0
|
|
20250221,145700,215393085,1258,1258,1258,1258,0
|
|
20250221,145600,215393085,1258,1258,1258,1258,0
|
|
20250221,145500,215393085,1258,1258,1258,1258,0
|
|
20250221,145400,215393085,1258,1258,1258,1258,0
|
|
20250221,145300,215393085,1258,1258,1258,1258,0
|
|
20250221,145200,215393085,1258,1264,1264,1258,560
|
|
20250221,145100,214688575,1262,1262,1262,1262,0
|
|
20250221,145000,214688575,1262,1262,1262,1262,0
|
|
20250221,144900,214688575,1262,1262,1262,1262,0
|
|
20250221,144800,214688575,1262,1262,1262,1262,0
|
|
20250221,144700,214688575,1262,1262,1262,1262,0
|
|
20250221,144600,214688575,1262,1262,1262,1262,210
|
|
20250221,144500,214423555,1256,1256,1256,1256,0
|
|
20250221,144400,214423555,1256,1256,1256,1256,1
|
|
20250221,144300,214422299,1262,1262,1262,1262,0
|
|
20250221,144200,214422299,1262,1262,1262,1262,0
|
|
20250221,144100,214422299,1262,1262,1262,1262,0
|
|
20250221,144000,214422299,1262,1262,1262,1262,0
|
|
20250221,143900,214422299,1262,1259,1262,1259,1406
|
|
20250221,143800,212651665,1259,1259,1259,1259,0
|
|
20250221,143700,212651665,1259,1259,1259,1259,1
|
|
20250221,143600,212650406,1258,1258,1258,1258,0
|
|
20250221,143500,212650406,1258,1258,1258,1258,2
|
|
20250221,143400,212647890,1259,1259,1259,1259,0
|
|
20250221,143300,212647890,1259,1259,1259,1259,0
|
|
20250221,143200,212647890,1259,1257,1259,1257,37
|
|
20250221,143100,212601343,1257,1257,1257,1257,20
|
|
20250221,143000,212576203,1252,1252,1252,1252,0
|
|
20250221,142900,212576203,1252,1252,1252,1252,0
|
|
20250221,142800,212576203,1252,1252,1252,1252,0
|
|
20250221,142700,212576203,1252,1252,1252,1252,0
|
|
20250221,142600,212576203,1252,1252,1252,1252,0
|
|
20250221,142500,212576203,1252,1252,1252,1252,0
|
|
20250221,142400,212576203,1252,1252,1252,1252,0
|
|
20250221,142300,212576203,1252,1252,1252,1252,0
|
|
20250221,142200,212576203,1252,1252,1252,1252,0
|
|
20250221,142100,212576203,1252,1252,1252,1252,0
|
|
20250221,142000,212576203,1252,1252,1252,1252,0
|
|
20250221,141900,212576203,1252,1252,1252,1252,0
|
|
20250221,141800,212576203,1252,1252,1252,1252,0
|
|
20250221,141700,212576203,1252,1252,1252,1252,0
|
|
20250221,141600,212576203,1252,1252,1252,1252,40
|
|
20250221,141500,212526123,1262,1262,1262,1262,0
|
|
20250221,141400,212526123,1262,1262,1262,1262,0
|
|
20250221,141300,212526123,1262,1262,1262,1262,0
|
|
20250221,141200,212526123,1262,1262,1262,1262,0
|
|
20250221,141100,212526123,1262,1262,1262,1262,0
|
|
20250221,141000,212526123,1262,1262,1262,1262,0
|
|
20250221,140900,212526123,1262,1262,1262,1262,0
|
|
20250221,140800,212526123,1262,1262,1262,1262,0
|
|
20250221,140700,212526123,1262,1262,1262,1262,0
|
|
20250221,140600,212526123,1262,1262,1262,1262,0
|
|
20250221,140500,212526123,1262,1262,1262,1262,0
|
|
20250221,140400,212526123,1262,1262,1262,1262,0
|
|
20250221,140300,212526123,1262,1262,1262,1262,0
|
|
20250221,140200,212526123,1262,1262,1262,1262,0
|
|
20250221,140100,212526123,1262,1262,1262,1262,0
|
|
20250221,140000,212526123,1262,1262,1262,1262,0
|
|
20250221,135900,212526123,1262,1262,1262,1262,0
|
|
20250221,135800,212526123,1262,1262,1262,1262,0
|
|
20250221,135700,212526123,1262,1262,1262,1262,1
|
|
20250221,135600,212524861,1262,1262,1262,1262,114
|
|
20250221,135500,212380993,1245,1245,1245,1245,0
|
|
20250221,135400,212380993,1245,1245,1245,1245,0
|
|
20250221,135300,212380993,1245,1254,1254,1245,583
|
|
20250221,135200,211650262,1254,1254,1254,1254,516
|
|
20250221,135100,211003198,1254,1254,1254,1254,3
|
|
20250221,135000,210999436,1254,1254,1254,1254,0
|
|
20250221,134900,210999436,1254,1254,1254,1254,0
|
|
20250221,134800,210999436,1254,1254,1254,1254,0
|
|
20250221,134700,210999436,1254,1254,1254,1254,0
|
|
20250221,134600,210999436,1254,1254,1254,1254,7
|
|
20250221,134500,210990658,1254,1254,1254,1254,0
|
|
20250221,134400,210990658,1254,1254,1254,1254,131
|
|
20250221,134300,210826384,1250,1250,1250,1250,0
|
|
20250221,134200,210826384,1250,1250,1250,1250,0
|
|
20250221,134100,210826384,1250,1250,1250,1250,0
|
|
20250221,134000,210826384,1250,1250,1250,1250,0
|
|
20250221,133900,210826384,1250,1250,1250,1250,0
|
|
20250221,133800,210826384,1250,1251,1251,1250,507
|
|
20250221,133700,210192627,1250,1255,1255,1250,7000
|
|
20250221,133600,201438138,1255,1255,1255,1255,0
|
|
20250221,133500,201438138,1255,1256,1256,1255,30
|
|
20250221,133400,201400462,1256,1256,1256,1256,19
|
|
20250221,133300,201376598,1256,1256,1256,1256,1
|
|
20250221,133200,201375342,1255,1255,1255,1255,0
|
|
20250221,133100,201375342,1255,1255,1255,1255,0
|
|
20250221,133000,201375342,1255,1255,1255,1255,0
|
|
20250221,132900,201375342,1255,1255,1255,1255,0
|
|
20250221,132800,201375342,1255,1255,1255,1255,0
|
|
20250221,132700,201375342,1255,1255,1255,1255,0
|
|
20250221,132600,201375342,1255,1260,1260,1255,340
|
|
20250221,132500,200947375,1260,1260,1260,1260,30
|
|
20250221,132400,200909575,1260,1260,1260,1260,0
|
|
20250221,132300,200909575,1260,1260,1260,1260,0
|
|
20250221,132200,200909575,1260,1260,1260,1260,0
|
|
20250221,132100,200909575,1260,1260,1260,1260,0
|
|
20250221,132000,200909575,1260,1260,1260,1260,0
|
|
20250221,131900,200909575,1260,1260,1260,1260,0
|
|
20250221,131800,200909575,1260,1260,1260,1260,0
|
|
20250221,131700,200909575,1260,1260,1260,1260,0
|
|
20250221,131600,200909575,1260,1260,1260,1260,0
|
|
20250221,131500,200909575,1260,1260,1260,1260,0
|
|
20250221,131400,200909575,1260,1260,1260,1260,80
|
|
20250221,131300,200808775,1267,1267,1267,1267,0
|
|
20250221,131200,200808775,1267,1267,1267,1267,0
|
|
20250221,131100,200808775,1267,1267,1267,1267,0
|
|
20250221,131000,200808775,1267,1267,1267,1267,0
|
|
20250221,130900,200808775,1267,1267,1267,1267,0
|
|
20250221,130800,200808775,1267,1267,1267,1267,0
|
|
20250221,130700,200808775,1267,1267,1267,1267,0
|
|
20250221,130600,200808775,1267,1267,1267,1267,0
|
|
20250221,130500,200808775,1267,1267,1267,1267,0
|
|
20250221,130400,200808775,1267,1267,1267,1267,0
|
|
20250221,130300,200808775,1267,1267,1267,1267,0
|
|
20250221,130200,200808775,1267,1267,1267,1267,0
|
|
20250221,130100,200808775,1267,1267,1267,1267,0
|
|
20250221,130000,200808775,1267,1267,1267,1267,0
|
|
20250221,125900,200808775,1267,1267,1267,1267,0
|
|
20250221,125800,200808775,1267,1267,1267,1267,0
|
|
20250221,125700,200808775,1267,1267,1267,1267,0
|
|
20250221,125600,200808775,1267,1267,1267,1267,1
|
|
20250221,125500,200807508,1267,1267,1267,1267,127
|
|
20250221,125400,200646599,1259,1259,1259,1259,0
|
|
20250221,125300,200646599,1259,1259,1259,1259,0
|
|
20250221,125200,200646599,1259,1259,1259,1259,0
|
|
20250221,125100,200646599,1259,1259,1259,1259,0
|
|
20250221,125000,200646599,1259,1259,1259,1259,0
|
|
20250221,124900,200646599,1259,1259,1259,1259,13
|
|
20250221,124800,200630232,1259,1259,1259,1259,0
|
|
20250221,124700,200630232,1259,1259,1259,1259,100
|
|
20250221,124600,200504332,1267,1267,1267,1267,0
|
|
20250221,124500,200504332,1267,1267,1267,1267,0
|
|
20250221,124400,200504332,1267,1267,1267,1267,100
|
|
20250221,124300,200377632,1267,1267,1267,1267,0
|
|
20250221,124200,200377632,1267,1267,1267,1267,0
|
|
20250221,124100,200377632,1267,1267,1267,1267,100
|
|
20250221,124000,200250932,1259,1259,1259,1259,0
|
|
20250221,123900,200250932,1259,1259,1259,1259,0
|
|
20250221,123800,200250932,1259,1259,1259,1259,0
|
|
20250221,123700,200250932,1259,1259,1259,1259,0
|
|
20250221,123600,200250932,1259,1259,1259,1259,18
|
|
20250221,123500,200228270,1259,1259,1259,1259,0
|
|
20250221,123400,200228270,1259,1259,1259,1259,0
|
|
20250221,123300,200228270,1259,1259,1259,1259,0
|
|
20250221,123200,200228270,1259,1259,1259,1259,0
|
|
20250221,123100,200228270,1259,1259,1259,1259,0
|
|
20250221,123000,200228270,1259,1259,1259,1259,0
|
|
20250221,122900,200228270,1259,1259,1259,1259,0
|
|
20250221,122800,200228270,1259,1259,1259,1259,90
|
|
20250221,122700,200114960,1259,1259,1259,1259,0
|
|
20250221,122600,200114960,1259,1259,1259,1259,0
|
|
20250221,122500,200114960,1259,1259,1259,1259,0
|
|
20250221,122400,200114960,1259,1266,1266,1259,57
|
|
20250221,122300,200043099,1266,1266,1266,1266,0
|
|
20250221,122200,200043099,1266,1267,1267,1266,340
|
|
20250221,122100,199612604,1267,1267,1267,1267,2
|
|
20250221,122000,199610070,1266,1266,1266,1266,0
|
|
20250221,121900,199610070,1266,1266,1266,1266,1
|
|
20250221,121800,199608804,1270,1270,1270,1270,0
|
|
20250221,121700,199608804,1270,1270,1270,1270,33
|
|
20250221,121600,199566894,1270,1270,1270,1270,0
|
|
20250221,121500,199566894,1270,1269,1270,1269,2
|
|
20250221,121400,199564355,1258,1258,1258,1258,176
|
|
20250221,121300,199342947,1255,1255,1255,1255,0
|
|
20250221,121200,199342947,1255,1255,1255,1255,543
|
|
20250221,121100,198661482,1255,1255,1255,1255,57
|
|
20250221,121000,198589947,1255,1255,1255,1255,2
|
|
20250221,120900,198587437,1254,1254,1254,1254,0
|
|
20250221,120800,198587437,1254,1254,1254,1254,0
|
|
20250221,120700,198587437,1254,1256,1256,1254,300
|
|
20250221,120600,198211199,1255,1255,1255,1255,0
|
|
20250221,120500,198211199,1255,1256,1256,1255,200
|
|
20250221,120400,197960189,1262,1262,1262,1262,0
|
|
20250221,120300,197960189,1262,1262,1262,1262,0
|
|
20250221,120200,197960189,1262,1262,1262,1262,1000
|
|
20250221,120100,196698189,1262,1262,1262,1262,141
|
|
20250221,120000,196520247,1264,1264,1264,1264,800
|
|
20250221,115900,195509047,1264,1264,1264,1264,360
|
|
20250221,115800,195054007,1254,1254,1254,1254,0
|
|
20250221,115700,195054007,1254,1256,1256,1254,1312
|
|
20250221,115600,193407779,1270,1270,1270,1270,0
|
|
20250221,115500,193407779,1270,1270,1270,1270,0
|
|
20250221,115400,193407779,1270,1270,1270,1270,0
|
|
20250221,115300,193407779,1270,1270,1270,1270,1
|
|
20250221,115200,193406509,1270,1270,1270,1270,0
|
|
20250221,115100,193406509,1270,1270,1270,1270,0
|
|
20250221,115000,193406509,1270,1270,1270,1270,0
|
|
20250221,114900,193406509,1270,1270,1270,1270,11
|
|
20250221,114800,193392539,1271,1271,1271,1271,0
|
|
20250221,114700,193392539,1271,1259,1271,1255,912
|
|
20250221,114600,192246670,1271,1261,1271,1260,1189
|
|
20250221,114500,190748195,1261,1262,1262,1261,1523
|
|
20250221,114400,188827206,1271,1271,1271,1271,53
|
|
20250221,114300,188759843,1275,1275,1275,1275,1562
|
|
20250221,114200,186768293,1276,1275,1276,1275,645
|
|
20250221,114100,185945714,1275,1275,1275,1275,74
|
|
20250221,114000,185851364,1276,1276,1276,1276,0
|
|
20250221,113900,185851364,1276,1276,1276,1276,0
|
|
20250221,113800,185851364,1276,1276,1276,1276,0
|
|
20250221,113700,185851364,1276,1276,1276,1276,0
|
|
20250221,113600,185851364,1276,1276,1276,1276,0
|
|
20250221,113500,185851364,1276,1276,1276,1276,0
|
|
20250221,113400,185851364,1276,1276,1276,1276,0
|
|
20250221,113300,185851364,1276,1276,1276,1276,0
|
|
20250221,113200,185851364,1276,1276,1276,1276,0
|
|
20250221,113100,185851364,1276,1276,1276,1276,0
|
|
20250221,113000,185851364,1276,1275,1276,1275,1011
|
|
20250221,112900,184562328,1275,1275,1275,1275,0
|
|
20250221,112800,184562328,1275,1275,1275,1275,95
|
|
20250221,112700,184441203,1275,1272,1275,1255,1584
|
|
20250221,112600,182427687,1272,1260,1272,1260,100
|
|
20250221,112500,182301619,1260,1260,1260,1260,30
|
|
20250221,112400,182263819,1260,1260,1260,1260,158
|
|
20250221,112300,182064739,1260,1260,1260,1260,0
|
|
20250221,112200,182064739,1260,1260,1260,1260,79
|
|
20250221,112100,181965199,1260,1260,1260,1260,10
|
|
20250221,112000,181952599,1259,1260,1260,1234,197
|
|
20250221,111900,181707129,1254,1255,1260,1254,57
|
|
20250221,111800,181635632,1261,1261,1261,1261,12
|
|
20250221,111700,181620500,1261,1247,1261,1246,70
|
|
20250221,111600,181533060,1264,1264,1264,1264,10
|
|
20250221,111500,181520420,1228,1247,1267,1228,1646
|
|
20250221,111400,179480658,1270,1270,1270,1270,190
|
|
20250221,111300,179239358,1275,1273,1275,1273,1000
|
|
20250221,111200,177964714,1276,1246,1276,1245,1596
|
|
20250221,111100,175970344,1242,1242,1242,1242,51
|
|
20250221,111000,175907002,1221,1220,1221,1219,61
|
|
20250221,110900,175832590,1220,1222,1222,1220,901
|
|
20250221,110800,174733086,1223,1224,1224,1223,3000
|
|
20250221,110700,171063945,1223,1249,1249,1220,715
|
|
20250221,110600,170184853,1250,1251,1251,1250,1424
|
|
20250221,110500,168404796,1266,1266,1266,1266,0
|
|
20250221,110400,168404796,1266,1266,1266,1266,588
|
|
20250221,110300,167660388,1266,1266,1266,1251,2035
|
|
20250221,110200,165096691,1266,1269,1269,1266,500
|
|
20250221,110100,164463611,1266,1266,1266,1266,0
|
|
20250221,110000,164463611,1266,1282,1282,1266,6951
|
|
20250221,105900,155601618,1282,1284,1284,1282,1815
|
|
20250221,105800,153274114,1287,1287,1287,1287,0
|
|
20250221,105700,153274114,1287,1288,1288,1285,886
|
|
20250221,105600,152134179,1288,1288,1288,1288,0
|
|
20250221,105500,152134179,1288,1289,1289,1288,2000
|
|
20250221,105400,149557258,1288,1288,1288,1288,0
|
|
20250221,105300,149557258,1288,1288,1288,1288,0
|
|
20250221,105200,149557258,1288,1288,1288,1288,0
|
|
20250221,105100,149557258,1288,1299,1299,1288,238
|
|
20250221,105000,149248414,1299,1297,1299,1297,1258
|
|
20250221,104900,147615248,1296,1296,1296,1296,200
|
|
20250221,104800,147356048,1296,1296,1296,1296,0
|
|
20250221,104700,147356048,1296,1288,1296,1288,1808
|
|
20250221,104600,145027336,1290,1291,1291,1290,200
|
|
20250221,104500,144769259,1297,1297,1297,1297,0
|
|
20250221,104400,144769259,1297,1297,1297,1297,0
|
|
20250221,104300,144769259,1297,1297,1297,1297,0
|
|
20250221,104200,144769259,1297,1297,1297,1297,0
|
|
20250221,104100,144769259,1297,1297,1298,1297,1097
|
|
20250221,104000,143345450,1298,1297,1298,1297,1779
|
|
20250221,103900,141038083,1297,1297,1297,1297,200
|
|
20250221,103800,140778683,1297,1297,1297,1297,0
|
|
20250221,103700,140778683,1297,1297,1297,1297,0
|
|
20250221,103600,140778683,1297,1297,1297,1297,101
|
|
20250221,103500,140647686,1297,1297,1297,1297,2
|
|
20250221,103400,140645092,1297,1296,1297,1296,1000
|
|
20250221,103300,139348888,1297,1283,1297,1283,120
|
|
20250221,103200,139193588,1282,1283,1283,1282,2322
|
|
20250221,103100,136215255,1282,1297,1297,1282,2947
|
|
20250221,103000,132428513,1298,1291,1298,1282,12226
|
|
20250221,102900,116706941,1300,1291,1300,1291,2169
|
|
20250221,102800,113888429,1291,1301,1301,1291,594
|
|
20250221,102700,113116441,1301,1302,1302,1301,157
|
|
20250221,102600,112912180,1314,1299,1314,1299,317
|
|
20250221,102500,112499311,1300,1311,1312,1300,650
|
|
20250221,102400,111650690,1313,1320,1320,1300,1872
|
|
20250221,102300,109193442,1320,1330,1332,1320,8021
|
|
20250221,102200,98596900,1331,1347,1365,1331,5232
|
|
20250221,102100,91527665,1346,1309,1382,1304,25742
|
|
20250221,102000,56885394,1312,1287,1315,1283,1924
|
|
20250221,101900,54387981,1284,1311,1336,1278,4989
|
|
20250221,101800,47849187,1311,1324,1355,1262,26566
|
|
20250221,101700,12428561,1289,1289,1289,1289,0
|
|
20250221,101600,12428561,1289,1289,1289,1289,0
|
|
20250221,101500,12428561,1289,1215,1289,1214,2102
|
|
20250221,101400,9775998,1211,1211,1211,1211,2
|
|
20250221,101300,9773576,1208,1208,1208,1208,0
|
|
20250221,101200,9773576,1208,1208,1208,1208,0
|
|
20250221,101100,9773576,1208,1195,1208,1195,552
|
|
20250221,101000,9112159,1195,1194,1195,1194,101
|
|
20250221,100900,8991546,1194,1194,1194,1194,0
|
|
20250221,100800,8991546,1194,1194,1194,1194,0
|
|
20250221,100700,8991546,1194,1194,1194,1194,0
|
|
20250221,100600,8991546,1194,1194,1194,1194,0
|
|
20250221,100500,8991546,1194,1194,1194,1194,0
|
|
20250221,100400,8991546,1194,1189,1194,1189,113
|
|
20250221,100300,8857184,1194,1194,1194,1189,241
|
|
20250221,100200,8570087,1194,1193,1194,1193,271
|
|
20250221,100100,8246744,1193,1193,1193,1193,0
|
|
20250221,100000,8246744,1193,1193,1193,1193,0
|
|
20250221,095900,8246744,1193,1193,1193,1193,1
|
|
20250221,095800,8245551,1188,1188,1188,1188,0
|
|
20250221,095700,8245551,1188,1188,1188,1188,100
|
|
20250221,095600,8126751,1188,1188,1188,1188,5
|
|
20250221,095500,8120811,1193,1193,1193,1193,0
|
|
20250221,095400,8120811,1193,1193,1193,1193,5
|
|
20250221,095300,8114846,1193,1193,1193,1193,0
|
|
20250221,095200,8114846,1193,1193,1193,1193,1
|
|
20250221,095100,8113653,1190,1188,1190,1188,633
|
|
20250221,095000,7361391,1187,1187,1187,1187,0
|
|
20250221,094900,7361391,1187,1187,1187,1187,340
|
|
20250221,094800,6957811,1187,1187,1187,1187,0
|
|
20250221,094700,6957811,1187,1186,1187,1186,3
|
|
20250221,094600,6954251,1185,1185,1185,1185,0
|
|
20250221,094500,6954251,1185,1185,1185,1185,964
|
|
20250221,094400,5811911,1185,1185,1185,1185,0
|
|
20250221,094300,5811911,1185,1185,1185,1185,0
|
|
20250221,094200,5811911,1185,1185,1185,1185,0
|
|
20250221,094100,5811911,1185,1185,1185,1185,1
|
|
20250221,094000,5810726,1185,1185,1185,1185,0
|
|
20250221,093900,5810726,1185,1185,1185,1185,0
|
|
20250221,093800,5810726,1185,1185,1185,1185,0
|
|
20250221,093700,5810726,1185,1185,1185,1185,0
|
|
20250221,093600,5810726,1185,1185,1185,1185,0
|
|
20250221,093500,5810726,1185,1185,1185,1185,0
|
|
20250221,093400,5810726,1185,1185,1185,1185,0
|
|
20250221,093300,5810726,1185,1185,1185,1185,0
|
|
20250221,093200,5810726,1185,1185,1185,1185,1
|
|
20250221,093100,5809541,1185,1185,1185,1185,1
|
|
20250221,093000,5808356,1185,1185,1185,1185,1
|
|
20250221,092900,5807171,1180,1180,1180,1180,1
|
|
20250221,092800,5805991,1185,1185,1185,1185,0
|
|
20250221,092700,5805991,1185,1185,1185,1185,0
|
|
20250221,092600,5805991,1185,1185,1185,1185,0
|
|
20250221,092500,5805991,1185,1185,1185,1185,0
|
|
20250221,092400,5805991,1185,1185,1185,1185,0
|
|
20250221,092300,5805991,1185,1185,1185,1185,0
|
|
20250221,092200,5805991,1185,1185,1185,1185,0
|
|
20250221,092100,5805991,1185,1185,1185,1185,0
|
|
20250221,092000,5805991,1185,1184,1185,1184,24
|
|
20250221,091900,5777552,1185,1185,1185,1185,0
|
|
20250221,091800,5777552,1185,1185,1185,1185,0
|
|
20250221,091700,5777552,1185,1185,1185,1185,0
|
|
20250221,091600,5777552,1185,1185,1185,1185,0
|
|
20250221,091500,5777552,1185,1185,1185,1185,0
|
|
20250221,091400,5777552,1185,1185,1185,1185,0
|
|
20250221,091300,5777552,1185,1185,1185,1185,0
|
|
20250221,091200,5777552,1185,1185,1185,1185,0
|
|
20250221,091100,5777552,1185,1185,1185,1185,0
|
|
20250221,091000,5777552,1185,1185,1185,1185,0
|
|
20250221,090900,5777552,1185,1184,1185,1184,101
|
|
20250221,090800,5657939,1175,1175,1175,1175,0
|
|
20250221,090700,5657939,1175,1175,1175,1175,1
|
|
20250221,090600,5656764,1175,1175,1175,1175,0
|
|
20250221,090500,5656764,1175,1175,1175,1175,0
|
|
20250221,090400,5656764,1175,1175,1175,1175,0
|
|
20250221,090300,5656764,1175,1175,1175,1175,0
|
|
20250221,090200,5656764,1175,1181,1181,1172,2544
|
|
20250221,090100,2669461,1181,1184,1184,1173,2126
|
|
20250221,090000,168918,1198,1198,1198,1198,141
|