635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,193200,317767945,4060,4060,4060,4060,1801
|
|
20250221,193100,317767945,4060,4060,4060,4060,0
|
|
20250221,193000,317767945,4060,4060,4060,4060,0
|
|
20250221,192900,317767945,4060,4060,4060,4060,0
|
|
20250221,192800,317767945,4060,4060,4060,4060,0
|
|
20250221,192700,317767945,4060,4060,4060,4060,0
|
|
20250221,192600,317767945,4060,4060,4060,4060,0
|
|
20250221,192500,317767945,4060,4060,4060,4060,0
|
|
20250221,192400,317767945,4060,4060,4060,4060,0
|
|
20250221,192300,317767945,4060,4060,4060,4060,0
|
|
20250221,192200,317767945,4060,4060,4060,4060,0
|
|
20250221,192100,317767945,4060,4060,4060,4060,0
|
|
20250221,192000,317767945,4060,4060,4060,4060,0
|
|
20250221,191900,317767945,4060,4060,4060,4060,0
|
|
20250221,191800,317767945,4060,4060,4060,4060,0
|
|
20250221,191700,317767945,4060,4060,4060,4060,0
|
|
20250221,191600,317767945,4060,4060,4060,4060,0
|
|
20250221,191500,317767945,4060,4060,4060,4060,0
|
|
20250221,191400,317767945,4060,4060,4060,4060,0
|
|
20250221,191300,317767945,4060,4060,4060,4060,0
|
|
20250221,191200,317767945,4060,4060,4060,4060,0
|
|
20250221,191100,317767945,4060,4060,4060,4060,0
|
|
20250221,191000,317767945,4060,4060,4060,4060,0
|
|
20250221,190900,317767945,4060,4060,4060,4060,0
|
|
20250221,190800,317767945,4060,4060,4060,4060,0
|
|
20250221,190700,317767945,4060,4060,4060,4060,0
|
|
20250221,190600,317767945,4060,4060,4060,4060,0
|
|
20250221,190500,317767945,4060,4060,4060,4060,0
|
|
20250221,190400,317767945,4060,4060,4060,4060,0
|
|
20250221,190300,317767945,4060,4060,4060,4060,0
|
|
20250221,190200,317767945,4060,4060,4060,4060,1801
|
|
20250221,190100,317767945,4060,4060,4060,4060,0
|
|
20250221,190000,317767945,4060,4060,4060,4060,0
|
|
20250221,185900,317767945,4060,4060,4060,4060,0
|
|
20250221,185800,317767945,4060,4060,4060,4060,0
|
|
20250221,185700,317767945,4060,4060,4060,4060,0
|
|
20250221,185600,317767945,4060,4060,4060,4060,0
|
|
20250221,185500,317767945,4060,4060,4060,4060,0
|
|
20250221,185400,317767945,4060,4060,4060,4060,0
|
|
20250221,185300,317767945,4060,4060,4060,4060,0
|
|
20250221,185200,317767945,4060,4060,4060,4060,0
|
|
20250221,185100,317767945,4060,4060,4060,4060,0
|
|
20250221,185000,317767945,4060,4060,4060,4060,0
|
|
20250221,184900,317767945,4060,4060,4060,4060,0
|
|
20250221,184800,317767945,4060,4060,4060,4060,0
|
|
20250221,184700,317767945,4060,4060,4060,4060,0
|
|
20250221,184600,317767945,4060,4060,4060,4060,0
|
|
20250221,184500,317767945,4060,4060,4060,4060,0
|
|
20250221,184400,317767945,4060,4060,4060,4060,0
|
|
20250221,184300,317767945,4060,4060,4060,4060,0
|
|
20250221,184200,317767945,4060,4060,4060,4060,0
|
|
20250221,184100,317767945,4060,4060,4060,4060,0
|
|
20250221,184000,317767945,4060,4060,4060,4060,0
|
|
20250221,183900,317767945,4060,4060,4060,4060,0
|
|
20250221,183800,317767945,4060,4060,4060,4060,0
|
|
20250221,183700,317767945,4060,4060,4060,4060,0
|
|
20250221,183600,317767945,4060,4060,4060,4060,0
|
|
20250221,183500,317767945,4060,4060,4060,4060,0
|
|
20250221,183400,317767945,4060,4060,4060,4060,0
|
|
20250221,183300,317767945,4060,4060,4060,4060,0
|
|
20250221,183200,317767945,4060,4060,4060,4060,1801
|
|
20250221,183100,317767945,4060,4060,4060,4060,0
|
|
20250221,183000,317767945,4060,4060,4060,4060,0
|
|
20250221,182900,317767945,4060,4060,4060,4060,0
|
|
20250221,182800,317767945,4060,4060,4060,4060,0
|
|
20250221,182700,317767945,4060,4060,4060,4060,0
|
|
20250221,182600,317767945,4060,4060,4060,4060,0
|
|
20250221,182500,317767945,4060,4060,4060,4060,0
|
|
20250221,182400,317767945,4060,4060,4060,4060,0
|
|
20250221,182300,317767945,4060,4060,4060,4060,0
|
|
20250221,182200,317767945,4060,4060,4060,4060,0
|
|
20250221,182100,317767945,4060,4060,4060,4060,0
|
|
20250221,182000,317767945,4060,4060,4060,4060,0
|
|
20250221,181900,317767945,4060,4060,4060,4060,0
|
|
20250221,181800,317767945,4060,4060,4060,4060,0
|
|
20250221,181700,317767945,4060,4060,4060,4060,0
|
|
20250221,181600,317767945,4060,4060,4060,4060,0
|
|
20250221,181500,317767945,4060,4060,4060,4060,0
|
|
20250221,181400,317767945,4060,4060,4060,4060,0
|
|
20250221,181300,317767945,4060,4060,4060,4060,0
|
|
20250221,181200,317767945,4060,4060,4060,4060,0
|
|
20250221,181100,317767945,4060,4060,4060,4060,0
|
|
20250221,181000,317767945,4060,4060,4060,4060,0
|
|
20250221,180900,317767945,4060,4060,4060,4060,0
|
|
20250221,180800,317767945,4060,4060,4060,4060,0
|
|
20250221,180700,317767945,4060,4060,4060,4060,0
|
|
20250221,180600,317767945,4060,4060,4060,4060,0
|
|
20250221,180500,317767945,4060,4060,4060,4060,0
|
|
20250221,180400,317767945,4060,4060,4060,4060,0
|
|
20250221,180300,317767945,4060,4060,4060,4060,0
|
|
20250221,180200,317767945,4060,4060,4060,4060,1801
|
|
20250221,180100,317767945,4060,4060,4060,4060,0
|
|
20250221,180000,317767945,4060,4060,4060,4060,0
|
|
20250221,175900,317767945,4060,4060,4060,4060,0
|
|
20250221,175800,317767945,4060,4060,4060,4060,0
|
|
20250221,175700,317767945,4060,4060,4060,4060,0
|
|
20250221,175600,317767945,4060,4060,4060,4060,0
|
|
20250221,175500,317767945,4060,4060,4060,4060,0
|
|
20250221,175400,317767945,4060,4060,4060,4060,0
|
|
20250221,175300,317767945,4060,4060,4060,4060,0
|
|
20250221,175200,317767945,4060,4060,4060,4060,0
|
|
20250221,175100,317767945,4060,4060,4060,4060,0
|
|
20250221,175000,317767945,4060,4060,4060,4060,0
|
|
20250221,174900,317767945,4060,4060,4060,4060,0
|
|
20250221,174800,317767945,4060,4060,4060,4060,0
|
|
20250221,174700,317767945,4060,4060,4060,4060,0
|
|
20250221,174600,317767945,4060,4060,4060,4060,0
|
|
20250221,174500,317767945,4060,4060,4060,4060,0
|
|
20250221,174400,317767945,4060,4060,4060,4060,0
|
|
20250221,174300,317767945,4060,4060,4060,4060,0
|
|
20250221,174200,317767945,4060,4060,4060,4060,0
|
|
20250221,174100,317767945,4060,4060,4060,4060,0
|
|
20250221,174000,317767945,4060,4060,4060,4060,0
|
|
20250221,173900,317767945,4060,4060,4060,4060,0
|
|
20250221,173800,317767945,4060,4060,4060,4060,0
|
|
20250221,173700,317767945,4060,4060,4060,4060,0
|
|
20250221,173600,317767945,4060,4060,4060,4060,0
|
|
20250221,173500,317767945,4060,4060,4060,4060,0
|
|
20250221,173400,317767945,4060,4060,4060,4060,0
|
|
20250221,173300,317767945,4060,4060,4060,4060,0
|
|
20250221,173200,317767945,4060,4060,4060,4060,1801
|
|
20250221,173100,317767945,4060,4060,4060,4060,0
|
|
20250221,173000,317767945,4060,4060,4060,4060,0
|
|
20250221,172900,317767945,4060,4060,4060,4060,0
|
|
20250221,172800,317767945,4060,4060,4060,4060,0
|
|
20250221,172700,317767945,4060,4060,4060,4060,0
|
|
20250221,172600,317767945,4060,4060,4060,4060,0
|
|
20250221,172500,317767945,4060,4060,4060,4060,0
|
|
20250221,172400,317767945,4060,4060,4060,4060,0
|
|
20250221,172300,317767945,4060,4060,4060,4060,0
|
|
20250221,172200,317767945,4060,4060,4060,4060,0
|
|
20250221,172100,317767945,4060,4060,4060,4060,0
|
|
20250221,172000,317767945,4060,4060,4060,4060,0
|
|
20250221,171900,317767945,4060,4060,4060,4060,0
|
|
20250221,171800,317767945,4060,4060,4060,4060,0
|
|
20250221,171700,317767945,4060,4060,4060,4060,0
|
|
20250221,171600,317767945,4060,4060,4060,4060,0
|
|
20250221,171500,317767945,4060,4060,4060,4060,0
|
|
20250221,171400,317767945,4060,4060,4060,4060,0
|
|
20250221,171300,317767945,4060,4060,4060,4060,0
|
|
20250221,171200,317767945,4060,4060,4060,4060,0
|
|
20250221,171100,317767945,4060,4060,4060,4060,0
|
|
20250221,171000,317767945,4060,4060,4060,4060,0
|
|
20250221,170900,317767945,4060,4060,4060,4060,0
|
|
20250221,170800,317767945,4060,4060,4060,4060,0
|
|
20250221,170700,317767945,4060,4060,4060,4060,0
|
|
20250221,170600,317767945,4060,4060,4060,4060,0
|
|
20250221,170500,317767945,4060,4060,4060,4060,0
|
|
20250221,170400,317767945,4060,4060,4060,4060,0
|
|
20250221,170300,317767945,4060,4060,4060,4060,0
|
|
20250221,170200,317767945,4060,4060,4060,4060,1801
|
|
20250221,170100,317767945,4060,4060,4060,4060,0
|
|
20250221,170000,317767945,4060,4060,4060,4060,0
|
|
20250221,165900,317767945,4060,4060,4060,4060,0
|
|
20250221,165800,317767945,4060,4060,4060,4060,0
|
|
20250221,165700,317767945,4060,4060,4060,4060,0
|
|
20250221,165600,317767945,4060,4060,4060,4060,0
|
|
20250221,165500,317767945,4060,4060,4060,4060,0
|
|
20250221,165400,317767945,4060,4060,4060,4060,0
|
|
20250221,165300,317767945,4060,4060,4060,4060,0
|
|
20250221,165200,317767945,4060,4060,4060,4060,0
|
|
20250221,165100,317767945,4060,4060,4060,4060,0
|
|
20250221,165000,317767945,4060,4060,4060,4060,0
|
|
20250221,164900,317767945,4060,4060,4060,4060,0
|
|
20250221,164800,317767945,4060,4060,4060,4060,0
|
|
20250221,164700,317767945,4060,4060,4060,4060,0
|
|
20250221,164600,317767945,4060,4060,4060,4060,0
|
|
20250221,164500,317767945,4060,4060,4060,4060,0
|
|
20250221,164400,317767945,4060,4060,4060,4060,0
|
|
20250221,164300,317767945,4060,4060,4060,4060,0
|
|
20250221,164200,317767945,4060,4060,4060,4060,0
|
|
20250221,164100,317767945,4060,4060,4060,4060,0
|
|
20250221,164000,317767945,4060,4060,4060,4060,0
|
|
20250221,163900,317767945,4060,4060,4060,4060,0
|
|
20250221,163800,317767945,4060,4060,4060,4060,0
|
|
20250221,163700,317767945,4060,4060,4060,4060,0
|
|
20250221,163600,317767945,4060,4060,4060,4060,0
|
|
20250221,163500,317767945,4060,4060,4060,4060,0
|
|
20250221,163400,317767945,4060,4060,4060,4060,0
|
|
20250221,163300,317767945,4060,4060,4060,4060,0
|
|
20250221,163200,317767945,4060,4060,4060,4060,1801
|
|
20250221,163100,317767945,4060,4060,4060,4060,0
|
|
20250221,163000,317767945,4060,4060,4060,4060,0
|
|
20250221,162900,317767945,4060,4060,4060,4060,0
|
|
20250221,162800,317767945,4060,4060,4060,4060,0
|
|
20250221,162700,317767945,4060,4060,4060,4060,0
|
|
20250221,162600,317767945,4060,4060,4060,4060,0
|
|
20250221,162500,317767945,4060,4060,4060,4060,0
|
|
20250221,162400,317767945,4060,4060,4060,4060,0
|
|
20250221,162300,317767945,4060,4060,4060,4060,0
|
|
20250221,162200,317767945,4060,4060,4060,4060,0
|
|
20250221,162100,317767945,4060,4060,4060,4060,0
|
|
20250221,162000,317767945,4060,4060,4060,4060,0
|
|
20250221,161900,317767945,4060,4060,4060,4060,0
|
|
20250221,161800,317767945,4060,4060,4060,4060,0
|
|
20250221,161700,317767945,4060,4060,4060,4060,0
|
|
20250221,161600,317767945,4060,4060,4060,4060,0
|
|
20250221,161500,317767945,4060,4060,4060,4060,0
|
|
20250221,161400,317767945,4060,4060,4060,4060,0
|
|
20250221,161300,317767945,4060,4060,4060,4060,0
|
|
20250221,161200,317767945,4060,4060,4060,4060,0
|
|
20250221,161100,317767945,4060,4060,4060,4060,0
|
|
20250221,161000,317767945,4060,4060,4060,4060,0
|
|
20250221,160900,317767945,4060,4060,4060,4060,0
|
|
20250221,160800,317767945,4060,4060,4060,4060,0
|
|
20250221,160700,317767945,4060,4060,4060,4060,0
|
|
20250221,160600,317767945,4060,4060,4060,4060,0
|
|
20250221,160500,317767945,4060,4060,4060,4060,0
|
|
20250221,160400,317767945,4060,4060,4060,4060,0
|
|
20250221,160300,317767945,4060,4060,4060,4060,0
|
|
20250221,160200,317767945,4060,4060,4060,4060,1801
|
|
20250221,160100,317767945,4060,4060,4060,4060,0
|
|
20250221,160000,317767945,4060,4060,4060,4060,0
|
|
20250221,155900,317767945,4060,4060,4060,4060,0
|
|
20250221,155800,317767945,4060,4060,4060,4060,0
|
|
20250221,155700,317767945,4060,4060,4060,4060,0
|
|
20250221,155600,317767945,4060,4060,4060,4060,0
|
|
20250221,155500,317767945,4060,4060,4060,4060,0
|
|
20250221,155400,317767945,4060,4060,4060,4060,0
|
|
20250221,155300,317767945,4060,4060,4060,4060,0
|
|
20250221,155200,317767945,4060,4060,4060,4060,0
|
|
20250221,155100,317767945,4060,4060,4060,4060,0
|
|
20250221,155000,317767945,4060,4060,4060,4060,0
|
|
20250221,154900,317767945,4060,4060,4060,4060,0
|
|
20250221,154800,317767945,4060,4060,4060,4060,0
|
|
20250221,154700,317767945,4060,4060,4060,4060,0
|
|
20250221,154600,317767945,4060,4060,4060,4060,0
|
|
20250221,154500,317767945,4060,4060,4060,4060,0
|
|
20250221,154400,317767945,4060,4060,4060,4060,0
|
|
20250221,154300,317767945,4060,4060,4060,4060,0
|
|
20250221,154200,317767945,4060,4060,4060,4060,0
|
|
20250221,154100,317767945,4060,4060,4060,4060,0
|
|
20250221,154000,317767945,4060,4060,4060,4060,0
|
|
20250221,153900,317767945,4060,4060,4060,4060,0
|
|
20250221,153800,317767945,4060,4060,4060,4060,0
|
|
20250221,153700,317767945,4060,4060,4060,4060,0
|
|
20250221,153600,317767945,4060,4060,4060,4060,0
|
|
20250221,153500,317767945,4060,4060,4060,4060,0
|
|
20250221,153400,317767945,4060,4060,4060,4060,0
|
|
20250221,153300,317767945,4060,4060,4060,4060,0
|
|
20250221,153200,317767945,4060,4060,4060,4060,1801
|
|
20250221,153100,317767945,4060,4060,4060,4060,0
|
|
20250221,153000,317767945,4060,4060,4060,4060,1801
|
|
20250221,152900,310455885,4060,4060,4060,4060,0
|
|
20250221,152800,310455885,4060,4060,4060,4060,0
|
|
20250221,152700,310455885,4060,4060,4060,4060,0
|
|
20250221,152600,310455885,4060,4060,4060,4060,0
|
|
20250221,152500,310455885,4060,4060,4060,4060,0
|
|
20250221,152400,310455885,4060,4060,4060,4060,0
|
|
20250221,152300,310455885,4060,4060,4060,4060,0
|
|
20250221,152200,310455885,4060,4060,4060,4060,0
|
|
20250221,152100,310455885,4060,4060,4060,4060,0
|
|
20250221,152000,310455885,4060,4060,4060,4060,0
|
|
20250221,151900,310455885,4060,4060,4060,4060,1
|
|
20250221,151800,310451825,4060,4065,4065,4060,75
|
|
20250221,151700,310147320,4070,4070,4070,4070,4
|
|
20250221,151600,310131040,4055,4060,4060,4055,2175
|
|
20250221,151500,301301415,4065,4060,4065,4060,323
|
|
20250221,151400,299989785,4065,4065,4065,4065,1
|
|
20250221,151300,299985720,4065,4065,4065,4065,0
|
|
20250221,151200,299985720,4065,4070,4070,4065,8
|
|
20250221,151100,299953185,4075,4065,4075,4065,1101
|
|
20250221,151000,295477610,4065,4065,4065,4065,0
|
|
20250221,150900,295477610,4065,4065,4065,4065,2
|
|
20250221,150800,295469480,4060,4060,4060,4060,0
|
|
20250221,150700,295469480,4060,4060,4060,4060,0
|
|
20250221,150600,295469480,4060,4060,4060,4060,1508
|
|
20250221,150500,289347000,4060,4060,4060,4060,94
|
|
20250221,150400,288965360,4060,4060,4060,4060,13
|
|
20250221,150300,288912580,4060,4060,4060,4060,3
|
|
20250221,150200,288900400,4055,4055,4055,4055,0
|
|
20250221,150100,288900400,4055,4065,4065,4055,1000
|
|
20250221,150000,284840570,4065,4065,4065,4065,0
|
|
20250221,145900,284840570,4065,4070,4070,4065,4000
|
|
20250221,145800,268573855,4070,4075,4075,4070,243
|
|
20250221,145700,267584570,4075,4075,4075,4075,0
|
|
20250221,145600,267584570,4075,4075,4075,4075,120
|
|
20250221,145500,267095570,4070,4080,4080,4070,400
|
|
20250221,145400,265467555,4090,4090,4090,4090,5
|
|
20250221,145300,265447105,4065,4065,4065,4065,0
|
|
20250221,145200,265447105,4065,4065,4065,4065,0
|
|
20250221,145100,265447105,4065,4065,4065,4065,0
|
|
20250221,145000,265447105,4065,4065,4065,4065,0
|
|
20250221,144900,265447105,4065,4065,4065,4065,0
|
|
20250221,144800,265447105,4065,4065,4065,4065,0
|
|
20250221,144700,265447105,4065,4065,4065,4065,0
|
|
20250221,144600,265447105,4065,4065,4065,4065,0
|
|
20250221,144500,265447105,4065,4065,4065,4065,0
|
|
20250221,144400,265447105,4065,4065,4065,4065,2299
|
|
20250221,144300,256101670,4070,4070,4070,4070,0
|
|
20250221,144200,256101670,4070,4070,4070,4070,10
|
|
20250221,144100,256060970,4095,4095,4095,4095,10
|
|
20250221,144000,256020020,4095,4095,4095,4095,0
|
|
20250221,143900,256020020,4095,4095,4095,4095,19
|
|
20250221,143800,255942215,4095,4095,4095,4095,0
|
|
20250221,143700,255942215,4095,4095,4095,4095,25
|
|
20250221,143600,255839840,4080,4070,4080,4070,3716
|
|
20250221,143500,240697650,4070,4070,4070,4070,0
|
|
20250221,143400,240697650,4070,4070,4070,4070,40
|
|
20250221,143300,240534850,4070,4070,4070,4070,200
|
|
20250221,143200,239720850,4070,4070,4070,4070,142
|
|
20250221,143100,239142910,4070,4070,4070,4070,0
|
|
20250221,143000,239142910,4070,4070,4070,4070,0
|
|
20250221,142900,239142910,4070,4070,4070,4070,0
|
|
20250221,142800,239142910,4070,4070,4070,4070,150
|
|
20250221,142700,238532410,4070,4070,4070,4070,10
|
|
20250221,142600,238491710,4070,4070,4070,4070,8
|
|
20250221,142500,238459150,4070,4055,4070,4055,1001
|
|
20250221,142400,234400080,4055,4055,4055,4055,1
|
|
20250221,142300,234396025,4060,4060,4060,4060,0
|
|
20250221,142200,234396025,4060,4060,4060,4060,416
|
|
20250221,142100,232707065,4050,4050,4050,4050,0
|
|
20250221,142000,232707065,4050,4050,4050,4050,0
|
|
20250221,141900,232707065,4050,4050,4050,4050,0
|
|
20250221,141800,232707065,4050,4050,4050,4050,0
|
|
20250221,141700,232707065,4050,4050,4050,4050,0
|
|
20250221,141600,232707065,4050,4050,4050,4050,0
|
|
20250221,141500,232707065,4050,4050,4050,4050,0
|
|
20250221,141400,232707065,4050,4055,4055,4050,188
|
|
20250221,141300,231945390,4055,4055,4055,4055,0
|
|
20250221,141200,231945390,4055,4055,4060,4055,22
|
|
20250221,141100,231856175,4055,4055,4055,4055,0
|
|
20250221,141000,231856175,4055,4055,4055,4055,0
|
|
20250221,140900,231856175,4055,4055,4055,4055,12
|
|
20250221,140800,231807515,4060,4060,4060,4060,366
|
|
20250221,140700,230321555,4060,4060,4060,4060,0
|
|
20250221,140600,230321555,4060,4060,4060,4060,0
|
|
20250221,140500,230321555,4060,4060,4060,4060,0
|
|
20250221,140400,230321555,4060,4060,4060,4060,10
|
|
20250221,140300,230280955,4060,4060,4060,4060,0
|
|
20250221,140200,230280955,4060,4060,4060,4060,3
|
|
20250221,140100,230268775,4060,4060,4060,4060,0
|
|
20250221,140000,230268775,4060,4060,4060,4060,1
|
|
20250221,135900,230264715,4045,4045,4045,4045,2
|
|
20250221,135800,230256625,4045,4045,4045,4045,0
|
|
20250221,135700,230256625,4045,4045,4045,4045,0
|
|
20250221,135600,230256625,4045,4045,4045,4045,0
|
|
20250221,135500,230256625,4045,4045,4045,4045,0
|
|
20250221,135400,230256625,4045,4045,4045,4045,0
|
|
20250221,135300,230256625,4045,4050,4050,4045,3000
|
|
20250221,135200,218115435,4050,4050,4050,4050,0
|
|
20250221,135100,218115435,4050,4050,4050,4050,0
|
|
20250221,135000,218115435,4050,4050,4050,4050,0
|
|
20250221,134900,218115435,4050,4050,4050,4050,0
|
|
20250221,134800,218115435,4050,4050,4050,4050,0
|
|
20250221,134700,218115435,4050,4050,4050,4050,0
|
|
20250221,134600,218115435,4050,4050,4050,4050,0
|
|
20250221,134500,218115435,4050,4050,4050,4050,0
|
|
20250221,134400,218115435,4050,4050,4050,4050,0
|
|
20250221,134300,218115435,4050,4050,4050,4050,0
|
|
20250221,134200,218115435,4050,4050,4050,4050,0
|
|
20250221,134100,218115435,4050,4050,4050,4050,502
|
|
20250221,134000,216082335,4050,4050,4050,4050,50
|
|
20250221,133900,215879835,4050,4050,4050,4050,0
|
|
20250221,133800,215879835,4050,4050,4050,4050,0
|
|
20250221,133700,215879835,4050,4050,4050,4050,20
|
|
20250221,133600,215798835,4050,4050,4050,4050,674
|
|
20250221,133500,213069135,4050,4050,4050,4050,15
|
|
20250221,133400,213008385,4050,4050,4050,4050,0
|
|
20250221,133300,213008385,4050,4050,4050,4050,0
|
|
20250221,133200,213008385,4050,4050,4050,4050,2082
|
|
20250221,133100,204576285,4055,4055,4055,4055,3
|
|
20250221,133000,204564120,4055,4055,4055,4055,1241
|
|
20250221,132900,199531865,4060,4060,4060,4060,0
|
|
20250221,132800,199531865,4060,4060,4060,4060,0
|
|
20250221,132700,199531865,4060,4060,4060,4060,0
|
|
20250221,132600,199531865,4060,4060,4060,4060,0
|
|
20250221,132500,199531865,4060,4065,4065,4060,1672
|
|
20250221,132400,192743505,4065,4065,4065,4065,64
|
|
20250221,132300,192483345,4060,4060,4060,4060,29
|
|
20250221,132200,192365605,4060,4060,4060,4060,700
|
|
20250221,132100,189523605,4065,4065,4065,4065,0
|
|
20250221,132000,189523605,4065,4065,4065,4065,0
|
|
20250221,131900,189523605,4065,4065,4065,4065,1213
|
|
20250221,131800,184592760,4065,4065,4065,4065,0
|
|
20250221,131700,184592760,4065,4065,4065,4065,0
|
|
20250221,131600,184592760,4065,4065,4065,4065,0
|
|
20250221,131500,184592760,4065,4065,4065,4065,0
|
|
20250221,131400,184592760,4065,4065,4065,4065,0
|
|
20250221,131300,184592760,4065,4070,4070,4065,784
|
|
20250221,131200,181403300,4070,4075,4075,4070,1069
|
|
20250221,131100,177052385,4075,4075,4075,4075,0
|
|
20250221,131000,177052385,4075,4075,4075,4075,0
|
|
20250221,130900,177052385,4075,4080,4080,4075,682
|
|
20250221,130800,174273110,4080,4080,4080,4080,0
|
|
20250221,130700,174273110,4080,4080,4080,4080,0
|
|
20250221,130600,174273110,4080,4080,4080,4080,0
|
|
20250221,130500,174273110,4080,4080,4080,4080,4
|
|
20250221,130400,174256790,4075,4075,4075,4075,3
|
|
20250221,130300,174244565,4080,4080,4080,4080,0
|
|
20250221,130200,174244565,4080,4080,4080,4080,0
|
|
20250221,130100,174244565,4080,4080,4080,4080,8
|
|
20250221,130000,174211925,4090,4090,4090,4090,52
|
|
20250221,125900,173999245,4075,4075,4075,4075,0
|
|
20250221,125800,173999245,4075,4075,4075,4075,0
|
|
20250221,125700,173999245,4075,4075,4075,4075,0
|
|
20250221,125600,173999245,4075,4075,4075,4075,0
|
|
20250221,125500,173999245,4075,4075,4075,4075,0
|
|
20250221,125400,173999245,4075,4075,4075,4075,0
|
|
20250221,125300,173999245,4075,4075,4075,4075,0
|
|
20250221,125200,173999245,4075,4075,4075,4075,0
|
|
20250221,125100,173999245,4075,4075,4075,4075,0
|
|
20250221,125000,173999245,4075,4075,4075,4075,257
|
|
20250221,124900,172951970,4075,4075,4075,4075,0
|
|
20250221,124800,172951970,4075,4075,4075,4075,0
|
|
20250221,124700,172951970,4075,4075,4075,4075,0
|
|
20250221,124600,172951970,4075,4075,4075,4075,756
|
|
20250221,124500,169871270,4075,4075,4075,4075,250
|
|
20250221,124400,168852520,4075,4075,4075,4075,0
|
|
20250221,124300,168852520,4075,4090,4090,4075,78
|
|
20250221,124200,168534205,4095,4095,4095,4095,8
|
|
20250221,124100,168501445,4095,4095,4095,4095,0
|
|
20250221,124000,168501445,4095,4095,4095,4095,10
|
|
20250221,123900,168460495,4095,4085,4095,4075,79
|
|
20250221,123800,168138160,4085,4085,4085,4085,0
|
|
20250221,123700,168138160,4085,4085,4085,4085,0
|
|
20250221,123600,168138160,4085,4085,4085,4085,0
|
|
20250221,123500,168138160,4085,4085,4085,4085,0
|
|
20250221,123400,168138160,4085,4085,4085,4085,0
|
|
20250221,123300,168138160,4085,4085,4085,4085,0
|
|
20250221,123200,168138160,4085,4085,4085,4085,0
|
|
20250221,123100,168138160,4085,4085,4085,4085,0
|
|
20250221,123000,168138160,4085,4085,4085,4085,77
|
|
20250221,122900,167823615,4065,4065,4065,4065,0
|
|
20250221,122800,167823615,4065,4065,4065,4065,0
|
|
20250221,122700,167823615,4065,4065,4065,4065,0
|
|
20250221,122600,167823615,4065,4065,4065,4065,0
|
|
20250221,122500,167823615,4065,4065,4065,4065,1
|
|
20250221,122400,167819550,4065,4065,4065,4065,0
|
|
20250221,122300,167819550,4065,4065,4065,4065,0
|
|
20250221,122200,167819550,4065,4065,4065,4065,0
|
|
20250221,122100,167819550,4065,4065,4065,4065,81
|
|
20250221,122000,167490285,4065,4065,4065,4065,0
|
|
20250221,121900,167490285,4065,4065,4065,4065,242
|
|
20250221,121800,166506555,4065,4065,4065,4065,0
|
|
20250221,121700,166506555,4065,4065,4065,4065,0
|
|
20250221,121600,166506555,4065,4065,4065,4065,0
|
|
20250221,121500,166506555,4065,4065,4065,4065,0
|
|
20250221,121400,166506555,4065,4065,4065,4065,0
|
|
20250221,121300,166506555,4065,4065,4065,4065,0
|
|
20250221,121200,166506555,4065,4070,4070,4065,199
|
|
20250221,121100,165697305,4070,4070,4070,4070,0
|
|
20250221,121000,165697305,4070,4075,4075,4070,750
|
|
20250221,120900,162643055,4085,4085,4085,4085,123
|
|
20250221,120800,162140600,4090,4090,4090,4090,134
|
|
20250221,120700,161592540,4090,4090,4090,4090,0
|
|
20250221,120600,161592540,4090,4090,4090,4090,11
|
|
20250221,120500,161547550,4090,4090,4090,4090,103
|
|
20250221,120400,161126280,4090,4090,4090,4090,0
|
|
20250221,120300,161126280,4090,4090,4090,4090,0
|
|
20250221,120200,161126280,4090,4090,4090,4090,0
|
|
20250221,120100,161126280,4090,4090,4090,4090,2
|
|
20250221,120000,161118100,4085,4085,4085,4085,0
|
|
20250221,115900,161118100,4085,4085,4085,4085,2
|
|
20250221,115800,161109930,4090,4090,4090,4090,0
|
|
20250221,115700,161109930,4090,4090,4090,4090,0
|
|
20250221,115600,161109930,4090,4090,4090,4090,1
|
|
20250221,115500,161105840,4090,4090,4090,4090,2
|
|
20250221,115400,161097660,4090,4090,4090,4090,0
|
|
20250221,115300,161097660,4090,4090,4090,4090,0
|
|
20250221,115200,161097660,4090,4090,4090,4090,0
|
|
20250221,115100,161097660,4090,4090,4090,4090,0
|
|
20250221,115000,161097660,4090,4085,4090,4085,211
|
|
20250221,114900,160235670,4085,4085,4085,4085,0
|
|
20250221,114800,160235670,4085,4085,4085,4085,0
|
|
20250221,114700,160235670,4085,4085,4085,4085,3
|
|
20250221,114600,160223415,4085,4085,4085,4085,26
|
|
20250221,114500,160117205,4080,4080,4080,4080,53
|
|
20250221,114400,159900965,4080,4080,4080,4080,0
|
|
20250221,114300,159900965,4080,4080,4080,4080,0
|
|
20250221,114200,159900965,4080,4080,4080,4080,47
|
|
20250221,114100,159709205,4080,4080,4080,4080,0
|
|
20250221,114000,159709205,4080,4080,4080,4080,180
|
|
20250221,113900,158974805,4085,4085,4085,4085,14
|
|
20250221,113800,158917615,4085,4085,4085,4085,0
|
|
20250221,113700,158917615,4085,4085,4085,4085,0
|
|
20250221,113600,158917615,4085,4085,4085,4085,0
|
|
20250221,113500,158917615,4085,4085,4085,4085,0
|
|
20250221,113400,158917615,4085,4085,4085,4085,0
|
|
20250221,113300,158917615,4085,4085,4085,4085,0
|
|
20250221,113200,158917615,4085,4085,4085,4085,0
|
|
20250221,113100,158917615,4085,4085,4085,4085,0
|
|
20250221,113000,158917615,4085,4085,4085,4085,0
|
|
20250221,112900,158917615,4085,4085,4085,4085,2
|
|
20250221,112800,158909445,4085,4085,4085,4085,0
|
|
20250221,112700,158909445,4085,4085,4085,4085,0
|
|
20250221,112600,158909445,4085,4085,4085,4085,0
|
|
20250221,112500,158909445,4085,4085,4085,4085,0
|
|
20250221,112400,158909445,4085,4085,4085,4085,0
|
|
20250221,112300,158909445,4085,4085,4085,4085,0
|
|
20250221,112200,158909445,4085,4085,4085,4085,0
|
|
20250221,112100,158909445,4085,4085,4085,4085,1000
|
|
20250221,112000,154824445,4085,4085,4085,4085,1000
|
|
20250221,111900,150739445,4085,4080,4085,4080,1158
|
|
20250221,111800,146014760,4080,4080,4080,4080,0
|
|
20250221,111700,146014760,4080,4070,4080,4060,213
|
|
20250221,111600,145146680,4065,4065,4065,4065,116
|
|
20250221,111500,144675140,4070,4070,4070,4070,48
|
|
20250221,111400,144479780,4070,4070,4070,4070,66
|
|
20250221,111300,144211160,4070,4070,4070,4070,0
|
|
20250221,111200,144211160,4070,4070,4070,4070,1503
|
|
20250221,111100,138093950,4070,4070,4070,4070,0
|
|
20250221,111000,138093950,4070,4070,4070,4070,4
|
|
20250221,110900,138077670,4070,4070,4070,4070,1
|
|
20250221,110800,138073600,4060,4060,4060,4060,0
|
|
20250221,110700,138073600,4060,4060,4060,4060,0
|
|
20250221,110600,138073600,4060,4060,4060,4060,0
|
|
20250221,110500,138073600,4060,4060,4060,4060,945
|
|
20250221,110400,134236900,4060,4060,4060,4060,2
|
|
20250221,110300,134228780,4060,4060,4060,4060,253
|
|
20250221,110200,133201600,4050,4050,4050,4050,0
|
|
20250221,110100,133201600,4050,4050,4050,4050,0
|
|
20250221,110000,133201600,4050,4055,4055,4050,5145
|
|
20250221,105900,112356890,4065,4060,4065,4060,1101
|
|
20250221,105800,107881805,4060,4060,4060,4060,3
|
|
20250221,105700,107869625,4060,4060,4060,4060,1
|
|
20250221,105600,107865565,4055,4055,4055,4055,0
|
|
20250221,105500,107865565,4055,4055,4055,4055,0
|
|
20250221,105400,107865565,4055,4055,4055,4055,235
|
|
20250221,105300,106912640,4055,4055,4055,4055,1085
|
|
20250221,105200,102512965,4055,4055,4055,4055,74
|
|
20250221,105100,102212895,4055,4060,4065,4055,2640
|
|
20250221,105000,91499360,4060,4065,4065,4060,21
|
|
20250221,104900,91414090,4065,4065,4065,4065,0
|
|
20250221,104800,91414090,4065,4065,4065,4065,0
|
|
20250221,104700,91414090,4065,4065,4065,4065,40
|
|
20250221,104600,91251490,4065,4070,4070,4065,1063
|
|
20250221,104500,86930345,4070,4070,4070,4070,5
|
|
20250221,104400,86909995,4070,4070,4070,4070,4
|
|
20250221,104300,86893715,4070,4070,4070,4070,2
|
|
20250221,104200,86885575,4065,4065,4065,4065,0
|
|
20250221,104100,86885575,4065,4065,4065,4065,0
|
|
20250221,104000,86885575,4065,4070,4070,4065,106
|
|
20250221,103900,86454655,4070,4070,4070,4070,0
|
|
20250221,103800,86454655,4070,4070,4070,4070,12
|
|
20250221,103700,86405815,4065,4065,4065,4065,0
|
|
20250221,103600,86405815,4065,4065,4065,4065,69
|
|
20250221,103500,86125330,4060,4060,4060,4060,0
|
|
20250221,103400,86125330,4060,4060,4060,4060,100
|
|
20250221,103300,85719330,4065,4065,4065,4065,270
|
|
20250221,103200,84621780,4065,4065,4065,4065,0
|
|
20250221,103100,84621780,4065,4065,4065,4065,0
|
|
20250221,103000,84621780,4065,4065,4065,4065,0
|
|
20250221,102900,84621780,4065,4065,4065,4065,70
|
|
20250221,102800,84337230,4070,4070,4070,4070,15
|
|
20250221,102700,84276180,4065,4065,4065,4065,0
|
|
20250221,102600,84276180,4065,4065,4065,4065,782
|
|
20250221,102500,81097350,4065,4065,4065,4065,95
|
|
20250221,102400,80711175,4065,4065,4065,4065,0
|
|
20250221,102300,80711175,4065,4065,4065,4065,10
|
|
20250221,102200,80670525,4070,4070,4070,4070,0
|
|
20250221,102100,80670525,4070,4075,4075,4070,773
|
|
20250221,102000,77522385,4075,4075,4075,4075,2
|
|
20250221,101900,77514235,4080,4085,4085,4080,51
|
|
20250221,101800,77306150,4085,4085,4085,4085,40
|
|
20250221,101700,77142750,4085,4085,4085,4085,10
|
|
20250221,101600,77101900,4080,4080,4080,4080,0
|
|
20250221,101500,77101900,4080,4080,4080,4080,0
|
|
20250221,101400,77101900,4080,4080,4080,4080,0
|
|
20250221,101300,77101900,4080,4080,4080,4080,0
|
|
20250221,101200,77101900,4080,4085,4085,4080,10
|
|
20250221,101100,77061075,4085,4090,4090,4080,1013
|
|
20250221,101000,72926445,4105,4105,4105,4105,0
|
|
20250221,100900,72926445,4105,4105,4105,4105,13
|
|
20250221,100800,72873080,4105,4085,4105,4085,94
|
|
20250221,100700,72489070,4090,4090,4090,4090,0
|
|
20250221,100600,72489070,4090,4090,4090,4090,0
|
|
20250221,100500,72489070,4090,4090,4090,4090,10
|
|
20250221,100400,72448170,4085,4085,4085,4085,0
|
|
20250221,100300,72448170,4085,4085,4085,4085,0
|
|
20250221,100200,72448170,4085,4090,4090,4085,300
|
|
20250221,100100,71221670,4090,4090,4090,4090,100
|
|
20250221,100000,70812670,4090,4090,4090,4090,152
|
|
20250221,095900,70190990,4090,4090,4090,4090,0
|
|
20250221,095800,70190990,4090,4090,4090,4090,0
|
|
20250221,095700,70190990,4090,4090,4090,4090,0
|
|
20250221,095600,70190990,4090,4090,4090,4090,505
|
|
20250221,095500,68125540,4105,4105,4105,4105,1001
|
|
20250221,095400,64016435,4105,4105,4105,4105,3
|
|
20250221,095300,64004120,4105,4105,4105,4105,4
|
|
20250221,095200,63987700,4110,4110,4110,4110,0
|
|
20250221,095100,63987700,4110,4110,4110,4110,0
|
|
20250221,095000,63987700,4110,4110,4110,4110,0
|
|
20250221,094900,63987700,4110,4110,4110,4110,0
|
|
20250221,094800,63987700,4110,4085,4110,4085,201
|
|
20250221,094700,63166490,4110,4075,4110,4075,370
|
|
20250221,094600,61656705,4075,4060,4075,4060,310
|
|
20250221,094500,60395100,4060,4065,4065,4060,69
|
|
20250221,094400,60114660,4075,4075,4075,4075,0
|
|
20250221,094300,60114660,4075,4080,4080,4055,4702
|
|
20250221,094200,40984405,4085,4085,4085,4085,93
|
|
20250221,094100,40604500,4085,4095,4100,4085,881
|
|
20250221,094000,36999210,4090,4090,4090,4090,0
|
|
20250221,093900,36999210,4090,4095,4095,4090,791
|
|
20250221,093800,33760675,4100,4100,4100,4100,123
|
|
20250221,093700,33256375,4110,4110,4110,4110,3
|
|
20250221,093600,33244045,4110,4110,4110,4110,90
|
|
20250221,093500,32874145,4110,4110,4110,4110,0
|
|
20250221,093400,32874145,4110,4110,4110,4110,0
|
|
20250221,093300,32874145,4110,4110,4110,4110,50
|
|
20250221,093200,32668645,4095,4095,4095,4095,50
|
|
20250221,093100,32463895,4095,4110,4110,4095,516
|
|
20250221,093000,30348595,4110,4110,4110,4110,2
|
|
20250221,092900,30340375,4105,4100,4105,4100,702
|
|
20250221,092800,27462165,4100,4100,4100,4100,128
|
|
20250221,092700,26937365,4100,4100,4100,4100,1092
|
|
20250221,092600,22460165,4120,4120,4120,4120,33
|
|
20250221,092500,22324205,4095,4095,4095,4095,0
|
|
20250221,092400,22324205,4095,4095,4095,4095,0
|
|
20250221,092300,22324205,4095,4105,4105,4095,805
|
|
20250221,092200,19022150,4105,4105,4105,4105,127
|
|
20250221,092100,18500815,4110,4110,4110,4110,137
|
|
20250221,092000,17937745,4115,4115,4115,4115,126
|
|
20250221,091900,17419255,4120,4140,4140,4120,375
|
|
20250221,091800,15871905,4140,4140,4140,4140,0
|
|
20250221,091700,15871905,4140,4140,4140,4140,600
|
|
20250221,091600,13387905,4140,4140,4140,4140,2
|
|
20250221,091500,13379625,4140,4150,4150,4140,30
|
|
20250221,091400,13255205,4150,4150,4150,4150,7
|
|
20250221,091300,13226155,4150,4150,4150,4150,0
|
|
20250221,091200,13226155,4150,4150,4150,4150,203
|
|
20250221,091100,12383705,4150,4150,4150,4150,0
|
|
20250221,091000,12383705,4150,4150,4150,4150,0
|
|
20250221,090900,12383705,4150,4150,4150,4150,0
|
|
20250221,090800,12383705,4150,4150,4150,4150,0
|
|
20250221,090700,12383705,4150,4150,4150,4150,0
|
|
20250221,090600,12383705,4150,4155,4155,4150,336
|
|
20250221,090500,10988605,4150,4150,4150,4150,0
|
|
20250221,090400,10988605,4150,4185,4185,4145,2037
|
|
20250221,090300,2533735,4185,4190,4190,4185,284
|
|
20250221,090200,1344340,4180,4180,4180,4180,5
|
|
20250221,090100,1323440,4175,4175,4175,4175,4
|
|
20250221,090000,1306740,4165,4280,4280,4165,308
|