634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,193100,177590350,4580,4580,4580,4580,463
|
|
20250221,193000,177590350,4580,4580,4580,4580,0
|
|
20250221,192900,177590350,4580,4580,4580,4580,0
|
|
20250221,192800,177590350,4580,4580,4580,4580,0
|
|
20250221,192700,177590350,4580,4580,4580,4580,0
|
|
20250221,192600,177590350,4580,4580,4580,4580,0
|
|
20250221,192500,177590350,4580,4580,4580,4580,0
|
|
20250221,192400,177590350,4580,4580,4580,4580,0
|
|
20250221,192300,177590350,4580,4580,4580,4580,0
|
|
20250221,192200,177590350,4580,4580,4580,4580,0
|
|
20250221,192100,177590350,4580,4580,4580,4580,0
|
|
20250221,192000,177590350,4580,4580,4580,4580,0
|
|
20250221,191900,177590350,4580,4580,4580,4580,0
|
|
20250221,191800,177590350,4580,4580,4580,4580,0
|
|
20250221,191700,177590350,4580,4580,4580,4580,0
|
|
20250221,191600,177590350,4580,4580,4580,4580,0
|
|
20250221,191500,177590350,4580,4580,4580,4580,0
|
|
20250221,191400,177590350,4580,4580,4580,4580,0
|
|
20250221,191300,177590350,4580,4580,4580,4580,0
|
|
20250221,191200,177590350,4580,4580,4580,4580,0
|
|
20250221,191100,177590350,4580,4580,4580,4580,0
|
|
20250221,191000,177590350,4580,4580,4580,4580,0
|
|
20250221,190900,177590350,4580,4580,4580,4580,0
|
|
20250221,190800,177590350,4580,4580,4580,4580,0
|
|
20250221,190700,177590350,4580,4580,4580,4580,0
|
|
20250221,190600,177590350,4580,4580,4580,4580,0
|
|
20250221,190500,177590350,4580,4580,4580,4580,0
|
|
20250221,190400,177590350,4580,4580,4580,4580,0
|
|
20250221,190300,177590350,4580,4580,4580,4580,0
|
|
20250221,190200,177590350,4580,4580,4580,4580,0
|
|
20250221,190100,177590350,4580,4580,4580,4580,463
|
|
20250221,190000,177590350,4580,4580,4580,4580,0
|
|
20250221,185900,177590350,4580,4580,4580,4580,0
|
|
20250221,185800,177590350,4580,4580,4580,4580,0
|
|
20250221,185700,177590350,4580,4580,4580,4580,0
|
|
20250221,185600,177590350,4580,4580,4580,4580,0
|
|
20250221,185500,177590350,4580,4580,4580,4580,0
|
|
20250221,185400,177590350,4580,4580,4580,4580,0
|
|
20250221,185300,177590350,4580,4580,4580,4580,0
|
|
20250221,185200,177590350,4580,4580,4580,4580,0
|
|
20250221,185100,177590350,4580,4580,4580,4580,0
|
|
20250221,185000,177590350,4580,4580,4580,4580,0
|
|
20250221,184900,177590350,4580,4580,4580,4580,0
|
|
20250221,184800,177590350,4580,4580,4580,4580,0
|
|
20250221,184700,177590350,4580,4580,4580,4580,0
|
|
20250221,184600,177590350,4580,4580,4580,4580,0
|
|
20250221,184500,177590350,4580,4580,4580,4580,0
|
|
20250221,184400,177590350,4580,4580,4580,4580,0
|
|
20250221,184300,177590350,4580,4580,4580,4580,0
|
|
20250221,184200,177590350,4580,4580,4580,4580,0
|
|
20250221,184100,177590350,4580,4580,4580,4580,0
|
|
20250221,184000,177590350,4580,4580,4580,4580,0
|
|
20250221,183900,177590350,4580,4580,4580,4580,0
|
|
20250221,183800,177590350,4580,4580,4580,4580,0
|
|
20250221,183700,177590350,4580,4580,4580,4580,0
|
|
20250221,183600,177590350,4580,4580,4580,4580,0
|
|
20250221,183500,177590350,4580,4580,4580,4580,0
|
|
20250221,183400,177590350,4580,4580,4580,4580,0
|
|
20250221,183300,177590350,4580,4580,4580,4580,0
|
|
20250221,183200,177590350,4580,4580,4580,4580,0
|
|
20250221,183100,177590350,4580,4580,4580,4580,463
|
|
20250221,183000,177590350,4580,4580,4580,4580,0
|
|
20250221,182900,177590350,4580,4580,4580,4580,0
|
|
20250221,182800,177590350,4580,4580,4580,4580,0
|
|
20250221,182700,177590350,4580,4580,4580,4580,0
|
|
20250221,182600,177590350,4580,4580,4580,4580,0
|
|
20250221,182500,177590350,4580,4580,4580,4580,0
|
|
20250221,182400,177590350,4580,4580,4580,4580,0
|
|
20250221,182300,177590350,4580,4580,4580,4580,0
|
|
20250221,182200,177590350,4580,4580,4580,4580,0
|
|
20250221,182100,177590350,4580,4580,4580,4580,0
|
|
20250221,182000,177590350,4580,4580,4580,4580,0
|
|
20250221,181900,177590350,4580,4580,4580,4580,0
|
|
20250221,181800,177590350,4580,4580,4580,4580,0
|
|
20250221,181700,177590350,4580,4580,4580,4580,0
|
|
20250221,181600,177590350,4580,4580,4580,4580,0
|
|
20250221,181500,177590350,4580,4580,4580,4580,0
|
|
20250221,181400,177590350,4580,4580,4580,4580,0
|
|
20250221,181300,177590350,4580,4580,4580,4580,0
|
|
20250221,181200,177590350,4580,4580,4580,4580,0
|
|
20250221,181100,177590350,4580,4580,4580,4580,0
|
|
20250221,181000,177590350,4580,4580,4580,4580,0
|
|
20250221,180900,177590350,4580,4580,4580,4580,0
|
|
20250221,180800,177590350,4580,4580,4580,4580,0
|
|
20250221,180700,177590350,4580,4580,4580,4580,0
|
|
20250221,180600,177590350,4580,4580,4580,4580,0
|
|
20250221,180500,177590350,4580,4580,4580,4580,0
|
|
20250221,180400,177590350,4580,4580,4580,4580,0
|
|
20250221,180300,177590350,4580,4580,4580,4580,0
|
|
20250221,180200,177590350,4580,4580,4580,4580,0
|
|
20250221,180100,177590350,4580,4580,4580,4580,463
|
|
20250221,180000,177590350,4580,4580,4580,4580,0
|
|
20250221,175900,177590350,4580,4580,4580,4580,0
|
|
20250221,175800,177590350,4580,4580,4580,4580,0
|
|
20250221,175700,177590350,4580,4580,4580,4580,0
|
|
20250221,175600,177590350,4580,4580,4580,4580,0
|
|
20250221,175500,177590350,4580,4580,4580,4580,0
|
|
20250221,175400,177590350,4580,4580,4580,4580,0
|
|
20250221,175300,177590350,4580,4580,4580,4580,0
|
|
20250221,175200,177590350,4580,4580,4580,4580,0
|
|
20250221,175100,177590350,4580,4580,4580,4580,0
|
|
20250221,175000,177590350,4580,4580,4580,4580,0
|
|
20250221,174900,177590350,4580,4580,4580,4580,0
|
|
20250221,174800,177590350,4580,4580,4580,4580,0
|
|
20250221,174700,177590350,4580,4580,4580,4580,0
|
|
20250221,174600,177590350,4580,4580,4580,4580,0
|
|
20250221,174500,177590350,4580,4580,4580,4580,0
|
|
20250221,174400,177590350,4580,4580,4580,4580,0
|
|
20250221,174300,177590350,4580,4580,4580,4580,0
|
|
20250221,174200,177590350,4580,4580,4580,4580,0
|
|
20250221,174100,177590350,4580,4580,4580,4580,0
|
|
20250221,174000,177590350,4580,4580,4580,4580,0
|
|
20250221,173900,177590350,4580,4580,4580,4580,0
|
|
20250221,173800,177590350,4580,4580,4580,4580,0
|
|
20250221,173700,177590350,4580,4580,4580,4580,0
|
|
20250221,173600,177590350,4580,4580,4580,4580,0
|
|
20250221,173500,177590350,4580,4580,4580,4580,0
|
|
20250221,173400,177590350,4580,4580,4580,4580,0
|
|
20250221,173300,177590350,4580,4580,4580,4580,0
|
|
20250221,173200,177590350,4580,4580,4580,4580,0
|
|
20250221,173100,177590350,4580,4580,4580,4580,463
|
|
20250221,173000,177590350,4580,4580,4580,4580,0
|
|
20250221,172900,177590350,4580,4580,4580,4580,0
|
|
20250221,172800,177590350,4580,4580,4580,4580,0
|
|
20250221,172700,177590350,4580,4580,4580,4580,0
|
|
20250221,172600,177590350,4580,4580,4580,4580,0
|
|
20250221,172500,177590350,4580,4580,4580,4580,0
|
|
20250221,172400,177590350,4580,4580,4580,4580,0
|
|
20250221,172300,177590350,4580,4580,4580,4580,0
|
|
20250221,172200,177590350,4580,4580,4580,4580,0
|
|
20250221,172100,177590350,4580,4580,4580,4580,0
|
|
20250221,172000,177590350,4580,4580,4580,4580,0
|
|
20250221,171900,177590350,4580,4580,4580,4580,0
|
|
20250221,171800,177590350,4580,4580,4580,4580,0
|
|
20250221,171700,177590350,4580,4580,4580,4580,0
|
|
20250221,171600,177590350,4580,4580,4580,4580,0
|
|
20250221,171500,177590350,4580,4580,4580,4580,0
|
|
20250221,171400,177590350,4580,4580,4580,4580,0
|
|
20250221,171300,177590350,4580,4580,4580,4580,0
|
|
20250221,171200,177590350,4580,4580,4580,4580,0
|
|
20250221,171100,177590350,4580,4580,4580,4580,0
|
|
20250221,171000,177590350,4580,4580,4580,4580,0
|
|
20250221,170900,177590350,4580,4580,4580,4580,0
|
|
20250221,170800,177590350,4580,4580,4580,4580,0
|
|
20250221,170700,177590350,4580,4580,4580,4580,0
|
|
20250221,170600,177590350,4580,4580,4580,4580,0
|
|
20250221,170500,177590350,4580,4580,4580,4580,0
|
|
20250221,170400,177590350,4580,4580,4580,4580,0
|
|
20250221,170300,177590350,4580,4580,4580,4580,0
|
|
20250221,170200,177590350,4580,4580,4580,4580,0
|
|
20250221,170100,177590350,4580,4580,4580,4580,463
|
|
20250221,170000,177590350,4580,4580,4580,4580,0
|
|
20250221,165900,177590350,4580,4580,4580,4580,0
|
|
20250221,165800,177590350,4580,4580,4580,4580,0
|
|
20250221,165700,177590350,4580,4580,4580,4580,0
|
|
20250221,165600,177590350,4580,4580,4580,4580,0
|
|
20250221,165500,177590350,4580,4580,4580,4580,0
|
|
20250221,165400,177590350,4580,4580,4580,4580,0
|
|
20250221,165300,177590350,4580,4580,4580,4580,0
|
|
20250221,165200,177590350,4580,4580,4580,4580,0
|
|
20250221,165100,177590350,4580,4580,4580,4580,0
|
|
20250221,165000,177590350,4580,4580,4580,4580,0
|
|
20250221,164900,177590350,4580,4580,4580,4580,0
|
|
20250221,164800,177590350,4580,4580,4580,4580,0
|
|
20250221,164700,177590350,4580,4580,4580,4580,0
|
|
20250221,164600,177590350,4580,4580,4580,4580,0
|
|
20250221,164500,177590350,4580,4580,4580,4580,0
|
|
20250221,164400,177590350,4580,4580,4580,4580,0
|
|
20250221,164300,177590350,4580,4580,4580,4580,0
|
|
20250221,164200,177590350,4580,4580,4580,4580,0
|
|
20250221,164100,177590350,4580,4580,4580,4580,0
|
|
20250221,164000,177590350,4580,4580,4580,4580,0
|
|
20250221,163900,177590350,4580,4580,4580,4580,0
|
|
20250221,163800,177590350,4580,4580,4580,4580,0
|
|
20250221,163700,177590350,4580,4580,4580,4580,0
|
|
20250221,163600,177590350,4580,4580,4580,4580,0
|
|
20250221,163500,177590350,4580,4580,4580,4580,0
|
|
20250221,163400,177590350,4580,4580,4580,4580,0
|
|
20250221,163300,177590350,4580,4580,4580,4580,0
|
|
20250221,163200,177590350,4580,4580,4580,4580,0
|
|
20250221,163100,177590350,4580,4580,4580,4580,463
|
|
20250221,163000,177590350,4580,4580,4580,4580,0
|
|
20250221,162900,177590350,4580,4580,4580,4580,0
|
|
20250221,162800,177590350,4580,4580,4580,4580,0
|
|
20250221,162700,177590350,4580,4580,4580,4580,0
|
|
20250221,162600,177590350,4580,4580,4580,4580,0
|
|
20250221,162500,177590350,4580,4580,4580,4580,0
|
|
20250221,162400,177590350,4580,4580,4580,4580,0
|
|
20250221,162300,177590350,4580,4580,4580,4580,0
|
|
20250221,162200,177590350,4580,4580,4580,4580,0
|
|
20250221,162100,177590350,4580,4580,4580,4580,0
|
|
20250221,162000,177590350,4580,4580,4580,4580,0
|
|
20250221,161900,177590350,4580,4580,4580,4580,0
|
|
20250221,161800,177590350,4580,4580,4580,4580,0
|
|
20250221,161700,177590350,4580,4580,4580,4580,0
|
|
20250221,161600,177590350,4580,4580,4580,4580,0
|
|
20250221,161500,177590350,4580,4580,4580,4580,0
|
|
20250221,161400,177590350,4580,4580,4580,4580,0
|
|
20250221,161300,177590350,4580,4580,4580,4580,0
|
|
20250221,161200,177590350,4580,4580,4580,4580,0
|
|
20250221,161100,177590350,4580,4580,4580,4580,0
|
|
20250221,161000,177590350,4580,4580,4580,4580,0
|
|
20250221,160900,177590350,4580,4580,4580,4580,0
|
|
20250221,160800,177590350,4580,4580,4580,4580,0
|
|
20250221,160700,177590350,4580,4580,4580,4580,0
|
|
20250221,160600,177590350,4580,4580,4580,4580,0
|
|
20250221,160500,177590350,4580,4580,4580,4580,0
|
|
20250221,160400,177590350,4580,4580,4580,4580,0
|
|
20250221,160300,177590350,4580,4580,4580,4580,0
|
|
20250221,160200,177590350,4580,4580,4580,4580,0
|
|
20250221,160100,177590350,4580,4580,4580,4580,463
|
|
20250221,160000,177590350,4580,4580,4580,4580,0
|
|
20250221,155900,177590350,4580,4580,4580,4580,0
|
|
20250221,155800,177590350,4580,4580,4580,4580,0
|
|
20250221,155700,177590350,4580,4580,4580,4580,0
|
|
20250221,155600,177590350,4580,4580,4580,4580,0
|
|
20250221,155500,177590350,4580,4580,4580,4580,0
|
|
20250221,155400,177590350,4580,4580,4580,4580,0
|
|
20250221,155300,177590350,4580,4580,4580,4580,0
|
|
20250221,155200,177590350,4580,4580,4580,4580,0
|
|
20250221,155100,177590350,4580,4580,4580,4580,0
|
|
20250221,155000,177590350,4580,4580,4580,4580,0
|
|
20250221,154900,177590350,4580,4580,4580,4580,0
|
|
20250221,154800,177590350,4580,4580,4580,4580,0
|
|
20250221,154700,177590350,4580,4580,4580,4580,0
|
|
20250221,154600,177590350,4580,4580,4580,4580,0
|
|
20250221,154500,177590350,4580,4580,4580,4580,0
|
|
20250221,154400,177590350,4580,4580,4580,4580,0
|
|
20250221,154300,177590350,4580,4580,4580,4580,0
|
|
20250221,154200,177590350,4580,4580,4580,4580,0
|
|
20250221,154100,177590350,4580,4580,4580,4580,0
|
|
20250221,154000,177590350,4580,4580,4580,4580,0
|
|
20250221,153900,177590350,4580,4580,4580,4580,0
|
|
20250221,153800,177590350,4580,4580,4580,4580,0
|
|
20250221,153700,177590350,4580,4580,4580,4580,0
|
|
20250221,153600,177590350,4580,4580,4580,4580,0
|
|
20250221,153500,177590350,4580,4580,4580,4580,0
|
|
20250221,153400,177590350,4580,4580,4580,4580,0
|
|
20250221,153300,177590350,4580,4580,4580,4580,0
|
|
20250221,153200,177590350,4580,4580,4580,4580,0
|
|
20250221,153100,177590350,4580,4580,4580,4580,463
|
|
20250221,153000,177590350,4580,4580,4580,4580,463
|
|
20250221,152900,175469810,4570,4570,4570,4570,0
|
|
20250221,152800,175469810,4570,4570,4570,4570,0
|
|
20250221,152700,175469810,4570,4570,4570,4570,0
|
|
20250221,152600,175469810,4570,4570,4570,4570,0
|
|
20250221,152500,175469810,4570,4570,4570,4570,0
|
|
20250221,152400,175469810,4570,4570,4570,4570,0
|
|
20250221,152300,175469810,4570,4570,4570,4570,0
|
|
20250221,152200,175469810,4570,4570,4570,4570,0
|
|
20250221,152100,175469810,4570,4570,4570,4570,0
|
|
20250221,152000,175469810,4570,4570,4570,4570,0
|
|
20250221,151900,175469810,4570,4580,4580,4570,116
|
|
20250221,151800,174938690,4580,4580,4580,4580,0
|
|
20250221,151700,174938690,4580,4580,4580,4580,1
|
|
20250221,151600,174934110,4570,4570,4570,4570,2465
|
|
20250221,151500,163669060,4580,4575,4580,4575,273
|
|
20250221,151400,162419155,4575,4575,4575,4575,1
|
|
20250221,151300,162414580,4570,4570,4570,4570,276
|
|
20250221,151200,161153260,4570,4570,4570,4570,0
|
|
20250221,151100,161153260,4570,4570,4570,4570,0
|
|
20250221,151000,161153260,4570,4570,4570,4570,0
|
|
20250221,150900,161153260,4570,4570,4570,4570,0
|
|
20250221,150800,161153260,4570,4570,4570,4570,0
|
|
20250221,150700,161153260,4570,4570,4570,4570,1
|
|
20250221,150600,161148690,4565,4565,4565,4565,20
|
|
20250221,150500,161057390,4565,4565,4565,4565,0
|
|
20250221,150400,161057390,4565,4565,4565,4565,335
|
|
20250221,150300,159528115,4565,4565,4565,4565,0
|
|
20250221,150200,159528115,4565,4565,4565,4565,51
|
|
20250221,150100,159295300,4570,4570,4570,4570,0
|
|
20250221,150000,159295300,4570,4570,4570,4570,200
|
|
20250221,145900,158381300,4575,4575,4575,4575,138
|
|
20250221,145800,157749950,4575,4575,4575,4575,0
|
|
20250221,145700,157749950,4575,4575,4575,4575,0
|
|
20250221,145600,157749950,4575,4575,4575,4575,1
|
|
20250221,145500,157745375,4570,4570,4570,4570,100
|
|
20250221,145400,157288375,4565,4565,4565,4565,300
|
|
20250221,145300,155918875,4565,4565,4565,4565,0
|
|
20250221,145200,155918875,4565,4565,4565,4565,0
|
|
20250221,145100,155918875,4565,4565,4565,4565,0
|
|
20250221,145000,155918875,4565,4565,4565,4565,581
|
|
20250221,144900,153266610,4565,4565,4565,4565,0
|
|
20250221,144800,153266610,4565,4565,4565,4565,0
|
|
20250221,144700,153266610,4565,4565,4565,4565,0
|
|
20250221,144600,153266610,4565,4565,4565,4565,0
|
|
20250221,144500,153266610,4565,4565,4565,4565,0
|
|
20250221,144400,153266610,4565,4565,4565,4565,290
|
|
20250221,144300,151942760,4565,4565,4565,4565,0
|
|
20250221,144200,151942760,4565,4565,4565,4565,0
|
|
20250221,144100,151942760,4565,4565,4565,4565,0
|
|
20250221,144000,151942760,4565,4565,4565,4565,0
|
|
20250221,143900,151942760,4565,4565,4565,4565,130
|
|
20250221,143800,151349310,4565,4565,4565,4565,0
|
|
20250221,143700,151349310,4565,4565,4565,4565,500
|
|
20250221,143600,149066810,4565,4565,4565,4565,1
|
|
20250221,143500,149062245,4570,4575,4575,4570,2
|
|
20250221,143400,149053100,4575,4575,4575,4575,0
|
|
20250221,143300,149053100,4575,4575,4575,4575,9
|
|
20250221,143200,149011925,4580,4580,4580,4580,0
|
|
20250221,143100,149011925,4580,4580,4580,4580,0
|
|
20250221,143000,149011925,4580,4580,4580,4580,0
|
|
20250221,142900,149011925,4580,4580,4580,4580,0
|
|
20250221,142800,149011925,4580,4580,4580,4580,0
|
|
20250221,142700,149011925,4580,4580,4580,4580,0
|
|
20250221,142600,149011925,4580,4580,4580,4580,0
|
|
20250221,142500,149011925,4580,4580,4580,4580,0
|
|
20250221,142400,149011925,4580,4580,4580,4580,1
|
|
20250221,142300,149007345,4575,4575,4575,4575,300
|
|
20250221,142200,147634845,4575,4575,4575,4575,0
|
|
20250221,142100,147634845,4575,4575,4575,4575,35
|
|
20250221,142000,147474720,4575,4575,4575,4575,0
|
|
20250221,141900,147474720,4575,4575,4575,4575,0
|
|
20250221,141800,147474720,4575,4575,4575,4575,0
|
|
20250221,141700,147474720,4575,4575,4575,4575,0
|
|
20250221,141600,147474720,4575,4575,4575,4575,0
|
|
20250221,141500,147474720,4575,4575,4575,4575,0
|
|
20250221,141400,147474720,4575,4575,4575,4575,0
|
|
20250221,141300,147474720,4575,4575,4575,4575,0
|
|
20250221,141200,147474720,4575,4575,4575,4575,0
|
|
20250221,141100,147474720,4575,4575,4575,4575,0
|
|
20250221,141000,147474720,4575,4575,4575,4575,0
|
|
20250221,140900,147474720,4575,4575,4575,4575,5
|
|
20250221,140800,147451845,4575,4575,4580,4575,502
|
|
20250221,140700,145154675,4575,4575,4575,4575,0
|
|
20250221,140600,145154675,4575,4575,4575,4575,0
|
|
20250221,140500,145154675,4575,4575,4575,4575,0
|
|
20250221,140400,145154675,4575,4575,4575,4575,3
|
|
20250221,140300,145140950,4575,4560,4575,4560,103
|
|
20250221,140200,144671225,4560,4560,4560,4560,0
|
|
20250221,140100,144671225,4560,4560,4560,4560,0
|
|
20250221,140000,144671225,4560,4575,4575,4560,312
|
|
20250221,135900,143247005,4580,4580,4580,4580,0
|
|
20250221,135800,143247005,4580,4580,4580,4580,0
|
|
20250221,135700,143247005,4580,4580,4580,4580,0
|
|
20250221,135600,143247005,4580,4580,4580,4580,0
|
|
20250221,135500,143247005,4580,4580,4580,4580,0
|
|
20250221,135400,143247005,4580,4580,4580,4580,1
|
|
20250221,135300,143242425,4560,4560,4560,4560,0
|
|
20250221,135200,143242425,4560,4560,4560,4560,0
|
|
20250221,135100,143242425,4560,4560,4560,4560,0
|
|
20250221,135000,143242425,4560,4560,4560,4560,0
|
|
20250221,134900,143242425,4560,4560,4560,4560,300
|
|
20250221,134800,141874425,4560,4560,4560,4560,187
|
|
20250221,134700,141021705,4580,4580,4580,4580,0
|
|
20250221,134600,141021705,4580,4580,4580,4580,5
|
|
20250221,134500,140998805,4580,4580,4580,4580,0
|
|
20250221,134400,140998805,4580,4580,4580,4580,0
|
|
20250221,134300,140998805,4580,4580,4580,4580,0
|
|
20250221,134200,140998805,4580,4580,4580,4580,0
|
|
20250221,134100,140998805,4580,4580,4580,4580,0
|
|
20250221,134000,140998805,4580,4580,4580,4580,0
|
|
20250221,133900,140998805,4580,4580,4580,4580,3
|
|
20250221,133800,140985065,4560,4565,4565,4560,627
|
|
20250221,133700,138124335,4585,4585,4585,4585,0
|
|
20250221,133600,138124335,4585,4585,4585,4585,0
|
|
20250221,133500,138124335,4585,4585,4585,4585,0
|
|
20250221,133400,138124335,4585,4585,4585,4585,0
|
|
20250221,133300,138124335,4585,4585,4585,4585,0
|
|
20250221,133200,138124335,4585,4585,4585,4585,0
|
|
20250221,133100,138124335,4585,4585,4585,4585,0
|
|
20250221,133000,138124335,4585,4585,4585,4585,0
|
|
20250221,132900,138124335,4585,4585,4585,4585,0
|
|
20250221,132800,138124335,4585,4585,4585,4585,0
|
|
20250221,132700,138124335,4585,4585,4585,4585,0
|
|
20250221,132600,138124335,4585,4585,4585,4585,0
|
|
20250221,132500,138124335,4585,4585,4585,4585,0
|
|
20250221,132400,138124335,4585,4585,4585,4585,0
|
|
20250221,132300,138124335,4585,4585,4585,4585,0
|
|
20250221,132200,138124335,4585,4585,4585,4585,40
|
|
20250221,132100,137940935,4585,4585,4585,4585,0
|
|
20250221,132000,137940935,4585,4585,4585,4585,0
|
|
20250221,131900,137940935,4585,4585,4585,4585,0
|
|
20250221,131800,137940935,4585,4585,4585,4585,0
|
|
20250221,131700,137940935,4585,4585,4585,4585,0
|
|
20250221,131600,137940935,4585,4585,4585,4585,0
|
|
20250221,131500,137940935,4585,4585,4585,4585,0
|
|
20250221,131400,137940935,4585,4585,4585,4585,0
|
|
20250221,131300,137940935,4585,4585,4585,4585,0
|
|
20250221,131200,137940935,4585,4585,4585,4585,0
|
|
20250221,131100,137940935,4585,4565,4585,4565,415
|
|
20250221,131000,136046440,4565,4565,4565,4565,591
|
|
20250221,130900,133348525,4585,4585,4585,4585,0
|
|
20250221,130800,133348525,4585,4585,4585,4585,0
|
|
20250221,130700,133348525,4585,4585,4585,4585,0
|
|
20250221,130600,133348525,4585,4585,4585,4585,0
|
|
20250221,130500,133348525,4585,4585,4585,4585,0
|
|
20250221,130400,133348525,4585,4585,4585,4585,0
|
|
20250221,130300,133348525,4585,4585,4585,4585,0
|
|
20250221,130200,133348525,4585,4585,4585,4585,0
|
|
20250221,130100,133348525,4585,4585,4585,4585,0
|
|
20250221,130000,133348525,4585,4585,4585,4585,0
|
|
20250221,125900,133348525,4585,4585,4585,4585,21
|
|
20250221,125800,133252240,4585,4585,4585,4585,0
|
|
20250221,125700,133252240,4585,4585,4585,4585,0
|
|
20250221,125600,133252240,4585,4585,4585,4585,0
|
|
20250221,125500,133252240,4585,4585,4585,4585,0
|
|
20250221,125400,133252240,4585,4585,4585,4585,0
|
|
20250221,125300,133252240,4585,4585,4585,4585,0
|
|
20250221,125200,133252240,4585,4585,4585,4585,0
|
|
20250221,125100,133252240,4585,4585,4585,4585,0
|
|
20250221,125000,133252240,4585,4585,4585,4585,10
|
|
20250221,124900,133206390,4590,4590,4590,4590,0
|
|
20250221,124800,133206390,4590,4590,4590,4590,0
|
|
20250221,124700,133206390,4590,4590,4590,4590,10
|
|
20250221,124600,133160490,4590,4590,4590,4590,10
|
|
20250221,124500,133114590,4590,4590,4590,4590,0
|
|
20250221,124400,133114590,4590,4590,4590,4590,0
|
|
20250221,124300,133114590,4590,4590,4590,4590,1
|
|
20250221,124200,133110000,4590,4590,4590,4590,0
|
|
20250221,124100,133110000,4590,4590,4590,4590,1
|
|
20250221,124000,133105410,4585,4565,4585,4565,524
|
|
20250221,123900,130706990,4585,4585,4585,4585,0
|
|
20250221,123800,130706990,4585,4570,4585,4570,209
|
|
20250221,123700,129751845,4585,4585,4585,4585,0
|
|
20250221,123600,129751845,4585,4585,4585,4585,0
|
|
20250221,123500,129751845,4585,4585,4585,4585,603
|
|
20250221,123400,126987090,4585,4585,4585,4585,0
|
|
20250221,123300,126987090,4585,4585,4585,4585,0
|
|
20250221,123200,126987090,4585,4585,4585,4585,0
|
|
20250221,123100,126987090,4585,4585,4585,4585,0
|
|
20250221,123000,126987090,4585,4585,4585,4585,8
|
|
20250221,122900,126950410,4590,4590,4590,4590,0
|
|
20250221,122800,126950410,4590,4590,4590,4590,0
|
|
20250221,122700,126950410,4590,4590,4590,4590,0
|
|
20250221,122600,126950410,4590,4590,4590,4590,0
|
|
20250221,122500,126950410,4590,4590,4590,4590,0
|
|
20250221,122400,126950410,4590,4590,4590,4590,0
|
|
20250221,122300,126950410,4590,4590,4590,4590,0
|
|
20250221,122200,126950410,4590,4590,4590,4590,0
|
|
20250221,122100,126950410,4590,4590,4590,4590,0
|
|
20250221,122000,126950410,4590,4590,4590,4590,0
|
|
20250221,121900,126950410,4590,4590,4590,4590,0
|
|
20250221,121800,126950410,4590,4590,4590,4590,0
|
|
20250221,121700,126950410,4590,4590,4590,4590,0
|
|
20250221,121600,126950410,4590,4590,4590,4590,0
|
|
20250221,121500,126950410,4590,4590,4590,4590,0
|
|
20250221,121400,126950410,4590,4590,4590,4590,0
|
|
20250221,121300,126950410,4590,4590,4590,4590,0
|
|
20250221,121200,126950410,4590,4590,4590,4590,0
|
|
20250221,121100,126950410,4590,4590,4590,4590,0
|
|
20250221,121000,126950410,4590,4590,4590,4590,0
|
|
20250221,120900,126950410,4590,4590,4590,4590,0
|
|
20250221,120800,126950410,4590,4590,4590,4590,0
|
|
20250221,120700,126950410,4590,4590,4590,4590,0
|
|
20250221,120600,126950410,4590,4590,4590,4590,0
|
|
20250221,120500,126950410,4590,4590,4590,4590,0
|
|
20250221,120400,126950410,4590,4590,4590,4590,0
|
|
20250221,120300,126950410,4590,4590,4590,4590,0
|
|
20250221,120200,126950410,4590,4590,4590,4590,0
|
|
20250221,120100,126950410,4590,4590,4590,4590,0
|
|
20250221,120000,126950410,4590,4590,4590,4590,0
|
|
20250221,115900,126950410,4590,4590,4590,4590,0
|
|
20250221,115800,126950410,4590,4590,4590,4590,979
|
|
20250221,115700,122456800,4585,4585,4585,4585,298
|
|
20250221,115600,121090470,4570,4565,4570,4565,580
|
|
20250221,115500,118440870,4570,4570,4570,4570,0
|
|
20250221,115400,118440870,4570,4570,4570,4570,0
|
|
20250221,115300,118440870,4570,4570,4570,4570,0
|
|
20250221,115200,118440870,4570,4570,4570,4570,0
|
|
20250221,115100,118440870,4570,4570,4570,4570,0
|
|
20250221,115000,118440870,4570,4570,4570,4570,0
|
|
20250221,114900,118440870,4570,4550,4570,4550,256
|
|
20250221,114800,117274070,4555,4555,4555,4555,229
|
|
20250221,114700,116230975,4560,4560,4560,4560,0
|
|
20250221,114600,116230975,4560,4560,4560,4560,0
|
|
20250221,114500,116230975,4560,4560,4560,4560,0
|
|
20250221,114400,116230975,4560,4565,4565,4560,11
|
|
20250221,114300,116180765,4565,4565,4565,4565,0
|
|
20250221,114200,116180765,4565,4565,4565,4565,0
|
|
20250221,114100,116180765,4565,4565,4565,4565,0
|
|
20250221,114000,116180765,4565,4565,4565,4565,50
|
|
20250221,113900,115952515,4570,4570,4570,4570,0
|
|
20250221,113800,115952515,4570,4570,4570,4570,0
|
|
20250221,113700,115952515,4570,4570,4570,4570,0
|
|
20250221,113600,115952515,4570,4570,4570,4570,0
|
|
20250221,113500,115952515,4570,4570,4570,4570,0
|
|
20250221,113400,115952515,4570,4570,4570,4570,0
|
|
20250221,113300,115952515,4570,4570,4570,4570,0
|
|
20250221,113200,115952515,4570,4570,4570,4570,1
|
|
20250221,113100,115947945,4570,4570,4570,4570,1
|
|
20250221,113000,115943375,4550,4550,4550,4550,0
|
|
20250221,112900,115943375,4550,4550,4550,4550,0
|
|
20250221,112800,115943375,4550,4550,4550,4550,0
|
|
20250221,112700,115943375,4550,4550,4550,4550,0
|
|
20250221,112600,115943375,4550,4550,4550,4550,0
|
|
20250221,112500,115943375,4550,4550,4550,4550,0
|
|
20250221,112400,115943375,4550,4550,4550,4550,0
|
|
20250221,112300,115943375,4550,4550,4550,4550,0
|
|
20250221,112200,115943375,4550,4550,4550,4550,0
|
|
20250221,112100,115943375,4550,4550,4550,4550,0
|
|
20250221,112000,115943375,4550,4550,4550,4550,0
|
|
20250221,111900,115943375,4550,4550,4550,4550,0
|
|
20250221,111800,115943375,4550,4555,4555,4550,10
|
|
20250221,111700,115897850,4570,4570,4570,4570,151
|
|
20250221,111600,115207780,4590,4590,4590,4590,0
|
|
20250221,111500,115207780,4590,4590,4590,4590,0
|
|
20250221,111400,115207780,4590,4590,4590,4590,0
|
|
20250221,111300,115207780,4590,4590,4590,4590,500
|
|
20250221,111200,112912780,4595,4595,4595,4595,0
|
|
20250221,111100,112912780,4595,4595,4595,4595,0
|
|
20250221,111000,112912780,4595,4595,4595,4595,0
|
|
20250221,110900,112912780,4595,4595,4595,4595,0
|
|
20250221,110800,112912780,4595,4595,4595,4595,0
|
|
20250221,110700,112912780,4595,4595,4595,4595,0
|
|
20250221,110600,112912780,4595,4595,4595,4595,0
|
|
20250221,110500,112912780,4595,4595,4595,4595,0
|
|
20250221,110400,112912780,4595,4595,4595,4595,1
|
|
20250221,110300,112908185,4590,4590,4590,4590,600
|
|
20250221,110200,110154185,4590,4585,4590,4585,1059
|
|
20250221,110100,105297280,4585,4585,4585,4585,0
|
|
20250221,110000,105297280,4585,4585,4585,4585,0
|
|
20250221,105900,105297280,4585,4585,4585,4585,0
|
|
20250221,105800,105297280,4585,4585,4585,4585,0
|
|
20250221,105700,105297280,4585,4585,4585,4585,0
|
|
20250221,105600,105297280,4585,4585,4585,4585,0
|
|
20250221,105500,105297280,4585,4585,4585,4585,0
|
|
20250221,105400,105297280,4585,4585,4585,4585,0
|
|
20250221,105300,105297280,4585,4585,4585,4585,0
|
|
20250221,105200,105297280,4585,4585,4585,4585,0
|
|
20250221,105100,105297280,4585,4585,4585,4585,10
|
|
20250221,105000,105251430,4585,4585,4585,4585,0
|
|
20250221,104900,105251430,4585,4585,4585,4585,0
|
|
20250221,104800,105251430,4585,4585,4585,4585,0
|
|
20250221,104700,105251430,4585,4585,4585,4585,0
|
|
20250221,104600,105251430,4585,4585,4585,4585,100
|
|
20250221,104500,104792930,4585,4585,4585,4585,0
|
|
20250221,104400,104792930,4585,4585,4585,4585,0
|
|
20250221,104300,104792930,4585,4585,4585,4585,1
|
|
20250221,104200,104788345,4585,4585,4585,4585,0
|
|
20250221,104100,104788345,4585,4585,4585,4585,0
|
|
20250221,104000,104788345,4585,4585,4585,4585,0
|
|
20250221,103900,104788345,4585,4575,4585,4575,24
|
|
20250221,103800,104678535,4550,4550,4550,4550,300
|
|
20250221,103700,103313535,4575,4575,4575,4575,0
|
|
20250221,103600,103313535,4575,4575,4575,4575,0
|
|
20250221,103500,103313535,4575,4575,4575,4575,0
|
|
20250221,103400,103313535,4575,4575,4575,4575,0
|
|
20250221,103300,103313535,4575,4575,4575,4575,0
|
|
20250221,103200,103313535,4575,4575,4575,4575,0
|
|
20250221,103100,103313535,4575,4575,4575,4575,2
|
|
20250221,103000,103304385,4575,4575,4575,4575,0
|
|
20250221,102900,103304385,4575,4575,4575,4575,0
|
|
20250221,102800,103304385,4575,4565,4575,4565,253
|
|
20250221,102700,102149430,4570,4575,4575,4570,441
|
|
20250221,102600,100134040,4575,4575,4575,4575,0
|
|
20250221,102500,100134040,4575,4575,4575,4575,6
|
|
20250221,102400,100106590,4585,4585,4585,4585,0
|
|
20250221,102300,100106590,4585,4585,4585,4585,0
|
|
20250221,102200,100106590,4585,4585,4585,4585,0
|
|
20250221,102100,100106590,4585,4585,4585,4585,0
|
|
20250221,102000,100106590,4585,4585,4585,4585,1
|
|
20250221,101900,100102005,4585,4585,4585,4585,0
|
|
20250221,101800,100102005,4585,4585,4585,4585,0
|
|
20250221,101700,100102005,4585,4585,4585,4585,0
|
|
20250221,101600,100102005,4585,4585,4585,4585,0
|
|
20250221,101500,100102005,4585,4585,4585,4585,0
|
|
20250221,101400,100102005,4585,4585,4585,4585,0
|
|
20250221,101300,100102005,4585,4585,4585,4585,10
|
|
20250221,101200,100056155,4595,4595,4595,4595,0
|
|
20250221,101100,100056155,4595,4595,4595,4595,0
|
|
20250221,101000,100056155,4595,4595,4595,4595,0
|
|
20250221,100900,100056155,4595,4595,4595,4595,0
|
|
20250221,100800,100056155,4595,4590,4595,4590,1833
|
|
20250221,100700,91636510,4590,4590,4595,4585,2006
|
|
20250221,100600,82428980,4590,4590,4595,4590,1020
|
|
20250221,100500,77747080,4590,4590,4590,4590,0
|
|
20250221,100400,77747080,4590,4590,4590,4590,0
|
|
20250221,100300,77747080,4590,4590,4590,4590,0
|
|
20250221,100200,77747080,4590,4590,4590,4590,0
|
|
20250221,100100,77747080,4590,4590,4590,4590,0
|
|
20250221,100000,77747080,4590,4565,4590,4565,1997
|
|
20250221,095900,68595595,4550,4555,4555,4550,640
|
|
20250221,095800,65683570,4575,4575,4575,4575,0
|
|
20250221,095700,65683570,4575,4575,4575,4575,0
|
|
20250221,095600,65683570,4575,4575,4575,4575,0
|
|
20250221,095500,65683570,4575,4575,4575,4575,0
|
|
20250221,095400,65683570,4575,4565,4575,4565,2
|
|
20250221,095300,65674430,4560,4560,4560,4560,0
|
|
20250221,095200,65674430,4560,4560,4560,4560,0
|
|
20250221,095100,65674430,4560,4560,4560,4560,249
|
|
20250221,095000,64538990,4560,4555,4560,4555,2
|
|
20250221,094900,64529875,4550,4550,4550,4550,270
|
|
20250221,094800,63301375,4540,4550,4550,4540,2001
|
|
20250221,094700,54216825,4550,4550,4550,4550,1
|
|
20250221,094600,54212275,4550,4540,4550,4540,1792
|
|
20250221,094500,46076585,4540,4540,4540,4540,207
|
|
20250221,094400,45136805,4540,4540,4540,4540,2
|
|
20250221,094300,45127725,4550,4540,4550,4540,1129
|
|
20250221,094200,40002055,4540,4540,4540,4540,0
|
|
20250221,094100,40002055,4540,4540,4540,4540,1
|
|
20250221,094000,39997515,4535,4535,4535,4535,77
|
|
20250221,093900,39648320,4540,4540,4540,4540,6
|
|
20250221,093800,39621080,4540,4540,4540,4540,843
|
|
20250221,093700,35793860,4550,4540,4550,4540,819
|
|
20250221,093600,32075590,4545,4545,4545,4545,0
|
|
20250221,093500,32075590,4545,4545,4545,4545,20
|
|
20250221,093400,31984690,4550,4550,4550,4550,0
|
|
20250221,093300,31984690,4550,4550,4550,4550,0
|
|
20250221,093200,31984690,4550,4550,4550,4550,0
|
|
20250221,093100,31984690,4550,4550,4550,4550,12
|
|
20250221,093000,31930090,4550,4530,4550,4510,801
|
|
20250221,092900,28312810,4560,4560,4560,4560,0
|
|
20250221,092800,28312810,4560,4560,4560,4560,0
|
|
20250221,092700,28312810,4560,4560,4560,4560,0
|
|
20250221,092600,28312810,4560,4560,4560,4560,0
|
|
20250221,092500,28312810,4560,4560,4560,4560,0
|
|
20250221,092400,28312810,4560,4560,4560,4560,0
|
|
20250221,092300,28312810,4560,4560,4560,4560,2
|
|
20250221,092200,28303690,4550,4550,4550,4550,22
|
|
20250221,092100,28203590,4560,4560,4560,4560,0
|
|
20250221,092000,28203590,4560,4560,4560,4560,1
|
|
20250221,091900,28199030,4550,4550,4550,4550,0
|
|
20250221,091800,28199030,4550,4550,4550,4550,10
|
|
20250221,091700,28153530,4565,4565,4565,4565,0
|
|
20250221,091600,28153530,4565,4540,4565,4485,1907
|
|
20250221,091500,19578260,4565,4565,4565,4565,0
|
|
20250221,091400,19578260,4565,4565,4565,4565,0
|
|
20250221,091300,19578260,4565,4565,4565,4565,0
|
|
20250221,091200,19578260,4565,4550,4565,4545,727
|
|
20250221,091100,16270405,4560,4560,4560,4560,300
|
|
20250221,091000,14902405,4585,4585,4585,4585,0
|
|
20250221,090900,14902405,4585,4585,4585,4585,0
|
|
20250221,090800,14902405,4585,4585,4585,4585,1
|
|
20250221,090700,14897820,4585,4585,4585,4585,10
|
|
20250221,090600,14851970,4590,4590,4590,4590,1
|
|
20250221,090500,14847380,4560,4560,4560,4560,147
|
|
20250221,090400,14177060,4560,4565,4565,4560,338
|
|
20250221,090300,12635755,4565,4565,4565,4565,0
|
|
20250221,090200,12635755,4565,4565,4565,4565,0
|
|
20250221,090100,12635755,4565,4565,4565,4565,166
|
|
20250221,090000,11877965,4565,4590,4590,4565,2591
|