681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,201800,514628810,20100,20100,20100,20100,393
|
|
20250221,201700,514628810,20100,20100,20100,20100,0
|
|
20250221,201600,514628810,20100,20100,20100,20100,0
|
|
20250221,201500,514628810,20100,20100,20100,20100,0
|
|
20250221,201400,514628810,20100,20100,20100,20100,0
|
|
20250221,201300,514628810,20100,20100,20100,20100,0
|
|
20250221,201200,514628810,20100,20100,20100,20100,0
|
|
20250221,201100,514628810,20100,20100,20100,20100,0
|
|
20250221,201000,514628810,20100,20100,20100,20100,0
|
|
20250221,200900,514628810,20100,20100,20100,20100,0
|
|
20250221,200800,514628810,20100,20100,20100,20100,0
|
|
20250221,200700,514628810,20100,20100,20100,20100,0
|
|
20250221,200600,514628810,20100,20100,20100,20100,0
|
|
20250221,200500,514628810,20100,20100,20100,20100,0
|
|
20250221,200400,514628810,20100,20100,20100,20100,0
|
|
20250221,200300,514628810,20100,20100,20100,20100,0
|
|
20250221,200200,514628810,20100,20100,20100,20100,0
|
|
20250221,200100,514628810,20100,20100,20100,20100,0
|
|
20250221,200000,514628810,20100,20100,20100,20100,0
|
|
20250221,195900,514628810,20100,20100,20100,20100,0
|
|
20250221,195800,514628810,20100,20100,20100,20100,0
|
|
20250221,195700,514628810,20100,20100,20100,20100,0
|
|
20250221,195600,514628810,20100,20100,20100,20100,0
|
|
20250221,195500,514628810,20100,20100,20100,20100,0
|
|
20250221,195400,514628810,20100,20100,20100,20100,0
|
|
20250221,195300,514628810,20100,20100,20100,20100,0
|
|
20250221,195200,514628810,20100,20100,20100,20100,0
|
|
20250221,195100,514628810,20100,20100,20100,20100,0
|
|
20250221,195000,514628810,20100,20100,20100,20100,0
|
|
20250221,194900,514628810,20100,20100,20100,20100,0
|
|
20250221,194800,514628810,20100,20100,20100,20100,393
|
|
20250221,194700,514628810,20100,20100,20100,20100,0
|
|
20250221,194600,514628810,20100,20100,20100,20100,0
|
|
20250221,194500,514628810,20100,20100,20100,20100,0
|
|
20250221,194400,514628810,20100,20100,20100,20100,0
|
|
20250221,194300,514628810,20100,20100,20100,20100,0
|
|
20250221,194200,514628810,20100,20100,20100,20100,0
|
|
20250221,194100,514628810,20100,20100,20100,20100,0
|
|
20250221,194000,514628810,20100,20100,20100,20100,0
|
|
20250221,193900,514628810,20100,20100,20100,20100,0
|
|
20250221,193800,514628810,20100,20100,20100,20100,0
|
|
20250221,193700,514628810,20100,20100,20100,20100,0
|
|
20250221,193600,514628810,20100,20100,20100,20100,0
|
|
20250221,193500,514628810,20100,20100,20100,20100,0
|
|
20250221,193400,514628810,20100,20100,20100,20100,0
|
|
20250221,193300,514628810,20100,20100,20100,20100,0
|
|
20250221,193200,514628810,20100,20100,20100,20100,0
|
|
20250221,193100,514628810,20100,20100,20100,20100,0
|
|
20250221,193000,514628810,20100,20100,20100,20100,0
|
|
20250221,192900,514628810,20100,20100,20100,20100,0
|
|
20250221,192800,514628810,20100,20100,20100,20100,0
|
|
20250221,192700,514628810,20100,20100,20100,20100,0
|
|
20250221,192600,514628810,20100,20100,20100,20100,0
|
|
20250221,192500,514628810,20100,20100,20100,20100,0
|
|
20250221,192400,514628810,20100,20100,20100,20100,0
|
|
20250221,192300,514628810,20100,20100,20100,20100,0
|
|
20250221,192200,514628810,20100,20100,20100,20100,0
|
|
20250221,192100,514628810,20100,20100,20100,20100,0
|
|
20250221,192000,514628810,20100,20100,20100,20100,0
|
|
20250221,191900,514628810,20100,20100,20100,20100,0
|
|
20250221,191800,514628810,20100,20100,20100,20100,393
|
|
20250221,191700,514628810,20100,20100,20100,20100,0
|
|
20250221,191600,514628810,20100,20100,20100,20100,0
|
|
20250221,191500,514628810,20100,20100,20100,20100,0
|
|
20250221,191400,514628810,20100,20100,20100,20100,0
|
|
20250221,191300,514628810,20100,20100,20100,20100,0
|
|
20250221,191200,514628810,20100,20100,20100,20100,0
|
|
20250221,191100,514628810,20100,20100,20100,20100,0
|
|
20250221,191000,514628810,20100,20100,20100,20100,0
|
|
20250221,190900,514628810,20100,20100,20100,20100,0
|
|
20250221,190800,514628810,20100,20100,20100,20100,0
|
|
20250221,190700,514628810,20100,20100,20100,20100,0
|
|
20250221,190600,514628810,20100,20100,20100,20100,0
|
|
20250221,190500,514628810,20100,20100,20100,20100,0
|
|
20250221,190400,514628810,20100,20100,20100,20100,0
|
|
20250221,190300,514628810,20100,20100,20100,20100,0
|
|
20250221,190200,514628810,20100,20100,20100,20100,0
|
|
20250221,190100,514628810,20100,20100,20100,20100,0
|
|
20250221,190000,514628810,20100,20100,20100,20100,0
|
|
20250221,185900,514628810,20100,20100,20100,20100,0
|
|
20250221,185800,514628810,20100,20100,20100,20100,0
|
|
20250221,185700,514628810,20100,20100,20100,20100,0
|
|
20250221,185600,514628810,20100,20100,20100,20100,0
|
|
20250221,185500,514628810,20100,20100,20100,20100,0
|
|
20250221,185400,514628810,20100,20100,20100,20100,0
|
|
20250221,185300,514628810,20100,20100,20100,20100,0
|
|
20250221,185200,514628810,20100,20100,20100,20100,0
|
|
20250221,185100,514628810,20100,20100,20100,20100,0
|
|
20250221,185000,514628810,20100,20100,20100,20100,0
|
|
20250221,184900,514628810,20100,20100,20100,20100,0
|
|
20250221,184800,514628810,20100,20100,20100,20100,393
|
|
20250221,184700,514628810,20100,20100,20100,20100,0
|
|
20250221,184600,514628810,20100,20100,20100,20100,0
|
|
20250221,184500,514628810,20100,20100,20100,20100,0
|
|
20250221,184400,514628810,20100,20100,20100,20100,0
|
|
20250221,184300,514628810,20100,20100,20100,20100,0
|
|
20250221,184200,514628810,20100,20100,20100,20100,0
|
|
20250221,184100,514628810,20100,20100,20100,20100,0
|
|
20250221,184000,514628810,20100,20100,20100,20100,0
|
|
20250221,183900,514628810,20100,20100,20100,20100,0
|
|
20250221,183800,514628810,20100,20100,20100,20100,0
|
|
20250221,183700,514628810,20100,20100,20100,20100,0
|
|
20250221,183600,514628810,20100,20100,20100,20100,0
|
|
20250221,183500,514628810,20100,20100,20100,20100,0
|
|
20250221,183400,514628810,20100,20100,20100,20100,0
|
|
20250221,183300,514628810,20100,20100,20100,20100,0
|
|
20250221,183200,514628810,20100,20100,20100,20100,0
|
|
20250221,183100,514628810,20100,20100,20100,20100,0
|
|
20250221,183000,514628810,20100,20100,20100,20100,0
|
|
20250221,182900,514628810,20100,20100,20100,20100,0
|
|
20250221,182800,514628810,20100,20100,20100,20100,0
|
|
20250221,182700,514628810,20100,20100,20100,20100,0
|
|
20250221,182600,514628810,20100,20100,20100,20100,0
|
|
20250221,182500,514628810,20100,20100,20100,20100,0
|
|
20250221,182400,514628810,20100,20100,20100,20100,0
|
|
20250221,182300,514628810,20100,20100,20100,20100,0
|
|
20250221,182200,514628810,20100,20100,20100,20100,0
|
|
20250221,182100,514628810,20100,20100,20100,20100,0
|
|
20250221,182000,514628810,20100,20100,20100,20100,0
|
|
20250221,181900,514628810,20100,20100,20100,20100,0
|
|
20250221,181800,514628810,20100,20100,20100,20100,393
|
|
20250221,181700,514628810,20100,20100,20100,20100,0
|
|
20250221,181600,514628810,20100,20100,20100,20100,0
|
|
20250221,181500,514628810,20100,20100,20100,20100,0
|
|
20250221,181400,514628810,20100,20100,20100,20100,0
|
|
20250221,181300,514628810,20100,20100,20100,20100,0
|
|
20250221,181200,514628810,20100,20100,20100,20100,0
|
|
20250221,181100,514628810,20100,20100,20100,20100,0
|
|
20250221,181000,514628810,20100,20100,20100,20100,0
|
|
20250221,180900,514628810,20100,20100,20100,20100,0
|
|
20250221,180800,514628810,20100,20100,20100,20100,0
|
|
20250221,180700,514628810,20100,20100,20100,20100,0
|
|
20250221,180600,514628810,20100,20100,20100,20100,0
|
|
20250221,180500,514628810,20100,20100,20100,20100,0
|
|
20250221,180400,514628810,20100,20100,20100,20100,0
|
|
20250221,180300,514628810,20100,20100,20100,20100,0
|
|
20250221,180200,514628810,20100,20100,20100,20100,0
|
|
20250221,180100,514628810,20100,20100,20100,20100,0
|
|
20250221,180000,514628810,20100,20100,20100,20100,0
|
|
20250221,175900,514628810,20100,20100,20100,20100,0
|
|
20250221,175800,514628810,20100,20100,20100,20100,0
|
|
20250221,175700,514628810,20100,20100,20100,20100,0
|
|
20250221,175600,514628810,20100,20100,20100,20100,0
|
|
20250221,175500,514628810,20100,20100,20100,20100,0
|
|
20250221,175400,514628810,20100,20100,20100,20100,0
|
|
20250221,175300,514628810,20100,20100,20100,20100,0
|
|
20250221,175200,514628810,20100,20100,20100,20100,0
|
|
20250221,175100,514628810,20100,20100,20100,20100,0
|
|
20250221,175000,514628810,20100,20100,20100,20100,0
|
|
20250221,174900,514628810,20100,20100,20100,20100,0
|
|
20250221,174800,514628810,20100,20100,20100,20100,393
|
|
20250221,174700,514628810,20100,20100,20100,20100,0
|
|
20250221,174600,514628810,20100,20100,20100,20100,0
|
|
20250221,174500,514628810,20100,20100,20100,20100,0
|
|
20250221,174400,514628810,20100,20100,20100,20100,0
|
|
20250221,174300,514628810,20100,20100,20100,20100,0
|
|
20250221,174200,514628810,20100,20100,20100,20100,0
|
|
20250221,174100,514628810,20100,20100,20100,20100,0
|
|
20250221,174000,514628810,20100,20100,20100,20100,0
|
|
20250221,173900,514628810,20100,20100,20100,20100,0
|
|
20250221,173800,514628810,20100,20100,20100,20100,0
|
|
20250221,173700,514628810,20100,20100,20100,20100,0
|
|
20250221,173600,514628810,20100,20100,20100,20100,0
|
|
20250221,173500,514628810,20100,20100,20100,20100,0
|
|
20250221,173400,514628810,20100,20100,20100,20100,0
|
|
20250221,173300,514628810,20100,20100,20100,20100,0
|
|
20250221,173200,514628810,20100,20100,20100,20100,0
|
|
20250221,173100,514628810,20100,20100,20100,20100,0
|
|
20250221,173000,514628810,20100,20100,20100,20100,0
|
|
20250221,172900,514628810,20100,20100,20100,20100,0
|
|
20250221,172800,514628810,20100,20100,20100,20100,0
|
|
20250221,172700,514628810,20100,20100,20100,20100,0
|
|
20250221,172600,514628810,20100,20100,20100,20100,0
|
|
20250221,172500,514628810,20100,20100,20100,20100,0
|
|
20250221,172400,514628810,20100,20100,20100,20100,0
|
|
20250221,172300,514628810,20100,20100,20100,20100,0
|
|
20250221,172200,514628810,20100,20100,20100,20100,0
|
|
20250221,172100,514628810,20100,20100,20100,20100,0
|
|
20250221,172000,514628810,20100,20100,20100,20100,0
|
|
20250221,171900,514628810,20100,20100,20100,20100,0
|
|
20250221,171800,514628810,20100,20100,20100,20100,393
|
|
20250221,171700,514628810,20100,20100,20100,20100,0
|
|
20250221,171600,514628810,20100,20100,20100,20100,0
|
|
20250221,171500,514628810,20100,20100,20100,20100,0
|
|
20250221,171400,514628810,20100,20100,20100,20100,0
|
|
20250221,171300,514628810,20100,20100,20100,20100,0
|
|
20250221,171200,514628810,20100,20100,20100,20100,0
|
|
20250221,171100,514628810,20100,20100,20100,20100,0
|
|
20250221,171000,514628810,20100,20100,20100,20100,0
|
|
20250221,170900,514628810,20100,20100,20100,20100,0
|
|
20250221,170800,514628810,20100,20100,20100,20100,0
|
|
20250221,170700,514628810,20100,20100,20100,20100,0
|
|
20250221,170600,514628810,20100,20100,20100,20100,0
|
|
20250221,170500,514628810,20100,20100,20100,20100,0
|
|
20250221,170400,514628810,20100,20100,20100,20100,0
|
|
20250221,170300,514628810,20100,20100,20100,20100,0
|
|
20250221,170200,514628810,20100,20100,20100,20100,0
|
|
20250221,170100,514628810,20100,20100,20100,20100,0
|
|
20250221,170000,514628810,20100,20100,20100,20100,0
|
|
20250221,165900,514628810,20100,20100,20100,20100,0
|
|
20250221,165800,514628810,20100,20100,20100,20100,0
|
|
20250221,165700,514628810,20100,20100,20100,20100,0
|
|
20250221,165600,514628810,20100,20100,20100,20100,0
|
|
20250221,165500,514628810,20100,20100,20100,20100,0
|
|
20250221,165400,514628810,20100,20100,20100,20100,0
|
|
20250221,165300,514628810,20100,20100,20100,20100,0
|
|
20250221,165200,514628810,20100,20100,20100,20100,0
|
|
20250221,165100,514628810,20100,20100,20100,20100,0
|
|
20250221,165000,514628810,20100,20100,20100,20100,0
|
|
20250221,164900,514628810,20100,20100,20100,20100,0
|
|
20250221,164800,514628810,20100,20100,20100,20100,393
|
|
20250221,164700,514628810,20100,20100,20100,20100,0
|
|
20250221,164600,514628810,20100,20100,20100,20100,0
|
|
20250221,164500,514628810,20100,20100,20100,20100,0
|
|
20250221,164400,514628810,20100,20100,20100,20100,0
|
|
20250221,164300,514628810,20100,20100,20100,20100,0
|
|
20250221,164200,514628810,20100,20100,20100,20100,0
|
|
20250221,164100,514628810,20100,20100,20100,20100,0
|
|
20250221,164000,514628810,20100,20100,20100,20100,0
|
|
20250221,163900,514628810,20100,20100,20100,20100,0
|
|
20250221,163800,514628810,20100,20100,20100,20100,0
|
|
20250221,163700,514628810,20100,20100,20100,20100,0
|
|
20250221,163600,514628810,20100,20100,20100,20100,0
|
|
20250221,163500,514628810,20100,20100,20100,20100,0
|
|
20250221,163400,514628810,20100,20100,20100,20100,0
|
|
20250221,163300,514628810,20100,20100,20100,20100,0
|
|
20250221,163200,514628810,20100,20100,20100,20100,0
|
|
20250221,163100,514628810,20100,20100,20100,20100,0
|
|
20250221,163000,514628810,20100,20100,20100,20100,0
|
|
20250221,162900,514628810,20100,20100,20100,20100,0
|
|
20250221,162800,514628810,20100,20100,20100,20100,0
|
|
20250221,162700,514628810,20100,20100,20100,20100,0
|
|
20250221,162600,514628810,20100,20100,20100,20100,0
|
|
20250221,162500,514628810,20100,20100,20100,20100,0
|
|
20250221,162400,514628810,20100,20100,20100,20100,0
|
|
20250221,162300,514628810,20100,20100,20100,20100,0
|
|
20250221,162200,514628810,20100,20100,20100,20100,0
|
|
20250221,162100,514628810,20100,20100,20100,20100,0
|
|
20250221,162000,514628810,20100,20100,20100,20100,0
|
|
20250221,161900,514628810,20100,20100,20100,20100,0
|
|
20250221,161800,514628810,20100,20100,20100,20100,393
|
|
20250221,161700,514628810,20100,20100,20100,20100,0
|
|
20250221,161600,514628810,20100,20100,20100,20100,0
|
|
20250221,161500,514628810,20100,20100,20100,20100,0
|
|
20250221,161400,514628810,20100,20100,20100,20100,0
|
|
20250221,161300,514628810,20100,20100,20100,20100,0
|
|
20250221,161200,514628810,20100,20100,20100,20100,0
|
|
20250221,161100,514628810,20100,20100,20100,20100,0
|
|
20250221,161000,514628810,20100,20100,20100,20100,0
|
|
20250221,160900,514628810,20100,20100,20100,20100,0
|
|
20250221,160800,514628810,20100,20100,20100,20100,0
|
|
20250221,160700,514628810,20100,20100,20100,20100,0
|
|
20250221,160600,514628810,20100,20100,20100,20100,0
|
|
20250221,160500,514628810,20100,20100,20100,20100,0
|
|
20250221,160400,514628810,20100,20100,20100,20100,0
|
|
20250221,160300,514628810,20100,20100,20100,20100,0
|
|
20250221,160200,514628810,20100,20100,20100,20100,0
|
|
20250221,160100,514628810,20100,20100,20100,20100,0
|
|
20250221,160000,514628810,20100,20100,20100,20100,0
|
|
20250221,155900,514628810,20100,20100,20100,20100,0
|
|
20250221,155800,514628810,20100,20100,20100,20100,0
|
|
20250221,155700,514628810,20100,20100,20100,20100,0
|
|
20250221,155600,514628810,20100,20100,20100,20100,0
|
|
20250221,155500,514628810,20100,20100,20100,20100,0
|
|
20250221,155400,514628810,20100,20100,20100,20100,0
|
|
20250221,155300,514628810,20100,20100,20100,20100,0
|
|
20250221,155200,514628810,20100,20100,20100,20100,0
|
|
20250221,155100,514628810,20100,20100,20100,20100,0
|
|
20250221,155000,514628810,20100,20100,20100,20100,0
|
|
20250221,154900,514628810,20100,20100,20100,20100,0
|
|
20250221,154800,514628810,20100,20100,20100,20100,393
|
|
20250221,154700,514628810,20100,20100,20100,20100,0
|
|
20250221,154600,514628810,20100,20100,20100,20100,0
|
|
20250221,154500,514628810,20100,20100,20100,20100,0
|
|
20250221,154400,514628810,20100,20100,20100,20100,0
|
|
20250221,154300,514628810,20100,20100,20100,20100,0
|
|
20250221,154200,514628810,20100,20100,20100,20100,0
|
|
20250221,154100,514628810,20100,20100,20100,20100,0
|
|
20250221,154000,514628810,20100,20100,20100,20100,0
|
|
20250221,153900,514628810,20100,20100,20100,20100,0
|
|
20250221,153800,514628810,20100,20100,20100,20100,0
|
|
20250221,153700,514628810,20100,20100,20100,20100,0
|
|
20250221,153600,514628810,20100,20100,20100,20100,0
|
|
20250221,153500,514628810,20100,20100,20100,20100,0
|
|
20250221,153400,514628810,20100,20100,20100,20100,0
|
|
20250221,153300,514628810,20100,20100,20100,20100,0
|
|
20250221,153200,514628810,20100,20100,20100,20100,0
|
|
20250221,153100,514628810,20100,20100,20100,20100,0
|
|
20250221,153000,514628810,20100,20100,20100,20100,393
|
|
20250221,152900,506729510,20250,20250,20250,20250,0
|
|
20250221,152800,506729510,20250,20250,20250,20250,0
|
|
20250221,152700,506729510,20250,20250,20250,20250,0
|
|
20250221,152600,506729510,20250,20250,20250,20250,0
|
|
20250221,152500,506729510,20250,20250,20250,20250,0
|
|
20250221,152400,506729510,20250,20250,20250,20250,0
|
|
20250221,152300,506729510,20250,20250,20250,20250,0
|
|
20250221,152200,506729510,20250,20250,20250,20250,0
|
|
20250221,152100,506729510,20250,20250,20250,20250,0
|
|
20250221,152000,506729510,20250,20250,20250,20250,0
|
|
20250221,151900,506729510,20250,20250,20250,20250,90
|
|
20250221,151800,504907010,20250,20200,20250,20200,362
|
|
20250221,151700,497586710,20250,20250,20250,20250,1
|
|
20250221,151600,497566460,20200,20200,20200,20200,176
|
|
20250221,151500,494011260,20200,20200,20200,20200,0
|
|
20250221,151400,494011260,20200,20150,20200,20150,88
|
|
20250221,151300,492236560,20100,20100,20100,20100,158
|
|
20250221,151200,489060760,20100,20100,20100,20100,10
|
|
20250221,151100,488859760,20100,20100,20100,20050,22
|
|
20250221,151000,488418560,20050,20100,20100,20050,18
|
|
20250221,150900,488057610,20100,20100,20100,20100,0
|
|
20250221,150800,488057610,20100,20100,20100,20100,0
|
|
20250221,150700,488057610,20100,20100,20100,20050,66
|
|
20250221,150600,486731760,20100,20100,20100,20100,0
|
|
20250221,150500,486731760,20100,20100,20100,20100,1
|
|
20250221,150400,486711660,20050,20050,20100,20050,14
|
|
20250221,150300,486430910,20100,20100,20100,20100,2
|
|
20250221,150200,486390710,20100,20100,20100,20100,6
|
|
20250221,150100,486270110,20150,20150,20150,20150,0
|
|
20250221,150000,486270110,20150,20150,20150,20150,1
|
|
20250221,145900,486249960,20100,20100,20100,20100,17
|
|
20250221,145800,485908260,20150,20150,20150,20150,0
|
|
20250221,145700,485908260,20150,20150,20150,20150,2
|
|
20250221,145600,485867960,20150,20150,20150,20150,1
|
|
20250221,145500,485847810,20100,20100,20100,20100,0
|
|
20250221,145400,485847810,20100,20100,20100,20100,0
|
|
20250221,145300,485847810,20100,20100,20100,20100,0
|
|
20250221,145200,485847810,20100,20100,20100,20100,2
|
|
20250221,145100,485807610,20100,20100,20100,20100,2
|
|
20250221,145000,485767410,20000,20050,20050,20000,61
|
|
20250221,144900,484546760,20100,20100,20100,20100,0
|
|
20250221,144800,484546760,20100,20100,20100,20100,30
|
|
20250221,144700,483943760,20150,20150,20150,20150,0
|
|
20250221,144600,483943760,20150,20150,20150,20150,0
|
|
20250221,144500,483943760,20150,20150,20150,20150,0
|
|
20250221,144400,483943760,20150,20100,20150,20100,30
|
|
20250221,144300,483340710,20200,20200,20200,20200,0
|
|
20250221,144200,483340710,20200,20200,20200,20200,75
|
|
20250221,144100,481825710,20200,20150,20200,20150,35
|
|
20250221,144000,481119960,20150,20100,20150,20100,43
|
|
20250221,143900,480253860,20100,20100,20100,20100,11
|
|
20250221,143800,480032760,20050,20100,20100,20050,55
|
|
20250221,143700,478929760,20100,20100,20100,20100,1
|
|
20250221,143600,478909660,20050,20050,20050,20050,0
|
|
20250221,143500,478909660,20050,20050,20050,20050,510
|
|
20250221,143400,468684160,20000,20000,20000,20000,0
|
|
20250221,143300,468684160,20000,20000,20000,20000,0
|
|
20250221,143200,468684160,20000,20000,20000,20000,3
|
|
20250221,143100,468624160,19930,19930,19930,19930,1
|
|
20250221,143000,468604230,20000,20000,20000,20000,0
|
|
20250221,142900,468604230,20000,20000,20000,20000,0
|
|
20250221,142800,468604230,20000,20000,20000,20000,0
|
|
20250221,142700,468604230,20000,20000,20000,20000,166
|
|
20250221,142600,465284230,20000,20000,20000,20000,131
|
|
20250221,142500,462664230,20050,20050,20050,20050,10
|
|
20250221,142400,462463730,20100,20100,20100,20100,0
|
|
20250221,142300,462463730,20100,20050,20100,20050,167
|
|
20250221,142200,459115230,20050,19950,20050,19950,1503
|
|
20250221,142100,429130280,20000,19930,20000,19930,1795
|
|
20250221,142000,393277700,19950,19950,19950,19950,0
|
|
20250221,141900,393277700,19950,19950,19950,19950,1
|
|
20250221,141800,393257750,19940,19940,19940,19940,0
|
|
20250221,141700,393257750,19940,19940,19940,19940,192
|
|
20250221,141600,389429270,19940,19940,19940,19940,24
|
|
20250221,141500,388950710,19900,19900,19900,19900,0
|
|
20250221,141400,388950710,19900,19900,19900,19900,1
|
|
20250221,141300,388930810,19920,19920,19920,19920,0
|
|
20250221,141200,388930810,19920,19910,19920,19910,121
|
|
20250221,141100,386520590,19920,19920,19920,19920,0
|
|
20250221,141000,386520590,19920,19920,19920,19920,99
|
|
20250221,140900,384548510,19910,19910,19910,19910,153
|
|
20250221,140800,381502280,19890,19890,19890,19890,0
|
|
20250221,140700,381502280,19890,19890,19890,19890,0
|
|
20250221,140600,381502280,19890,19890,19890,19890,0
|
|
20250221,140500,381502280,19890,19890,19890,19890,0
|
|
20250221,140400,381502280,19890,19890,19890,19890,1
|
|
20250221,140300,381482390,19890,19890,19890,19890,10
|
|
20250221,140200,381283490,19840,19840,19840,19840,50
|
|
20250221,140100,380291490,19820,19820,19820,19820,0
|
|
20250221,140000,380291490,19820,19820,19820,19820,1
|
|
20250221,135900,380271670,19840,19840,19840,19840,0
|
|
20250221,135800,380271670,19840,19870,19870,19840,264
|
|
20250221,135700,375032490,19870,19870,19870,19870,32
|
|
20250221,135600,374396650,19920,19920,19920,19920,1
|
|
20250221,135500,374376730,19870,19870,19870,19870,0
|
|
20250221,135400,374376730,19870,19870,19870,19870,55
|
|
20250221,135300,373283880,19870,19860,19870,19860,70
|
|
20250221,135200,371893080,19940,19940,19940,19940,0
|
|
20250221,135100,371893080,19940,19940,19940,19940,0
|
|
20250221,135000,371893080,19940,19940,19940,19940,0
|
|
20250221,134900,371893080,19940,19940,19940,19940,1
|
|
20250221,134800,371873140,19900,19830,19900,19820,579
|
|
20250221,134700,360366690,19840,19840,19840,19840,105
|
|
20250221,134600,358283490,19840,19840,19840,19840,0
|
|
20250221,134500,358283490,19840,19840,19840,19840,0
|
|
20250221,134400,358283490,19840,19840,19840,19840,0
|
|
20250221,134300,358283490,19840,19840,19840,19840,80
|
|
20250221,134200,356696290,19820,19840,19840,19820,175
|
|
20250221,134100,353227490,19840,19840,19840,19840,2
|
|
20250221,134000,353187810,19880,19880,19880,19880,5
|
|
20250221,133900,353088410,19900,19900,19900,19900,0
|
|
20250221,133800,353088410,19900,19900,19900,19900,0
|
|
20250221,133700,353088410,19900,19900,19900,19900,0
|
|
20250221,133600,353088410,19900,19900,19900,19900,0
|
|
20250221,133500,353088410,19900,19900,19900,19900,0
|
|
20250221,133400,353088410,19900,19900,19900,19900,0
|
|
20250221,133300,353088410,19900,19900,19900,19900,0
|
|
20250221,133200,353088410,19900,19900,19900,19900,14
|
|
20250221,133100,352809810,19900,19900,19900,19900,0
|
|
20250221,133000,352809810,19900,19900,19900,19900,0
|
|
20250221,132900,352809810,19900,19890,19900,19890,235
|
|
20250221,132800,348134260,19890,19850,19890,19830,667
|
|
20250221,132700,334887540,19900,19900,19900,19900,0
|
|
20250221,132600,334887540,19900,19900,19900,19900,2
|
|
20250221,132500,334847740,19900,19900,19900,19900,1
|
|
20250221,132400,334827840,19860,19850,19860,19850,29
|
|
20250221,132300,334252170,19900,19900,19900,19900,0
|
|
20250221,132200,334252170,19900,19900,19900,19900,0
|
|
20250221,132100,334252170,19900,19900,19900,19900,0
|
|
20250221,132000,334252170,19900,19900,19900,19900,285
|
|
20250221,131900,328580670,19900,19900,19900,19900,1
|
|
20250221,131800,328560770,19850,19900,19900,19850,51
|
|
20250221,131700,327545920,19900,19900,19900,19900,0
|
|
20250221,131600,327545920,19900,19900,19900,19900,0
|
|
20250221,131500,327545920,19900,19900,19900,19900,0
|
|
20250221,131400,327545920,19900,19900,19900,19900,1
|
|
20250221,131300,327526020,19900,19900,19900,19900,0
|
|
20250221,131200,327526020,19900,19900,19900,19900,1
|
|
20250221,131100,327506120,19860,19860,19860,19860,21
|
|
20250221,131000,327089060,19880,19880,19880,19880,4
|
|
20250221,130900,327009540,19940,19940,19940,19940,0
|
|
20250221,130800,327009540,19940,19940,19940,19940,0
|
|
20250221,130700,327009540,19940,19940,19940,19940,1
|
|
20250221,130600,326989600,19860,19860,19860,19860,4
|
|
20250221,130500,326910160,19860,19860,19860,19860,15
|
|
20250221,130400,326612260,19940,19940,19940,19940,10
|
|
20250221,130300,326412860,19940,19940,19940,19940,0
|
|
20250221,130200,326412860,19940,19940,19940,19940,1
|
|
20250221,130100,326392920,19850,19850,19850,19850,315
|
|
20250221,130000,320140170,19850,19850,19850,19850,1
|
|
20250221,125900,320120320,19940,19940,19940,19940,0
|
|
20250221,125800,320120320,19940,19940,19940,19940,5
|
|
20250221,125700,320020620,19940,19940,19940,19940,0
|
|
20250221,125600,320020620,19940,19940,19940,19940,0
|
|
20250221,125500,320020620,19940,19850,19940,19850,66
|
|
20250221,125400,318710430,19940,19940,19940,19920,53
|
|
20250221,125300,317653960,19840,19840,19840,19840,0
|
|
20250221,125200,317653960,19840,19900,19900,19840,204
|
|
20250221,125100,313599340,19910,19930,19930,19910,39
|
|
20250221,125000,312822630,19950,19950,19950,19950,1
|
|
20250221,124900,312802680,19960,19960,19960,19960,0
|
|
20250221,124800,312802680,19960,19960,19960,19960,0
|
|
20250221,124700,312802680,19960,19960,19960,19960,0
|
|
20250221,124600,312802680,19960,19960,19960,19960,0
|
|
20250221,124500,312802680,19960,19960,19960,19960,0
|
|
20250221,124400,312802680,19960,19960,19960,19960,0
|
|
20250221,124300,312802680,19960,19950,19960,19920,7
|
|
20250221,124200,312663010,19950,19960,19970,19950,113
|
|
20250221,124100,310406900,19970,19960,19970,19960,164
|
|
20250221,124000,307131860,19960,19960,19960,19960,3
|
|
20250221,123900,307071980,19960,19960,19960,19960,5
|
|
20250221,123800,306972180,19980,19980,19980,19980,1
|
|
20250221,123700,306952200,19980,19980,19980,19980,1
|
|
20250221,123600,306932220,19910,19910,19910,19910,0
|
|
20250221,123500,306932220,19910,19910,19910,19910,1
|
|
20250221,123400,306912310,19960,19960,19960,19960,15
|
|
20250221,123300,306612910,19980,19980,19980,19980,0
|
|
20250221,123200,306612910,19980,19980,19980,19980,0
|
|
20250221,123100,306612910,19980,19980,19980,19980,0
|
|
20250221,123000,306612910,19980,19980,19980,19980,0
|
|
20250221,122900,306612910,19980,19980,19980,19980,0
|
|
20250221,122800,306612910,19980,19980,19980,19980,0
|
|
20250221,122700,306612910,19980,19970,19980,19970,30
|
|
20250221,122600,306013540,19980,19980,19980,19980,0
|
|
20250221,122500,306013540,19980,19980,19980,19980,0
|
|
20250221,122400,306013540,19980,19980,19980,19980,0
|
|
20250221,122300,306013540,19980,19980,19980,19980,0
|
|
20250221,122200,306013540,19980,19980,19980,19980,51
|
|
20250221,122100,304994560,19980,19980,19980,19980,3
|
|
20250221,122000,304934620,19980,19980,19980,19980,15
|
|
20250221,121900,304634920,19930,19930,19930,19930,0
|
|
20250221,121800,304634920,19930,19930,19930,19930,0
|
|
20250221,121700,304634920,19930,19930,19930,19930,0
|
|
20250221,121600,304634920,19930,19930,19930,19930,0
|
|
20250221,121500,304634920,19930,19880,19930,19880,101
|
|
20250221,121400,302626990,19910,19910,19910,19910,0
|
|
20250221,121300,302626990,19910,19910,19910,19910,4
|
|
20250221,121200,302547350,19910,19910,19910,19910,1
|
|
20250221,121100,302527440,19870,19880,19880,19870,10
|
|
20250221,121000,302328730,19870,19870,19870,19870,0
|
|
20250221,120900,302328730,19870,19870,19870,19870,0
|
|
20250221,120800,302328730,19870,19870,19870,19870,1
|
|
20250221,120700,302308860,19880,19890,19890,19880,4
|
|
20250221,120600,302229310,19910,19910,19910,19910,15
|
|
20250221,120500,301930660,19890,19890,19890,19890,0
|
|
20250221,120400,301930660,19890,19890,19890,19890,1
|
|
20250221,120300,301910770,19910,19940,19940,19910,112
|
|
20250221,120200,299680730,19940,19940,19940,19940,18
|
|
20250221,120100,299321810,19970,19970,19970,19970,0
|
|
20250221,120000,299321810,19970,19970,19970,19970,0
|
|
20250221,115900,299321810,19970,19970,19970,19970,5
|
|
20250221,115800,299221960,19940,19940,19940,19940,0
|
|
20250221,115700,299221960,19940,19940,19940,19940,0
|
|
20250221,115600,299221960,19940,19940,19940,19940,12
|
|
20250221,115500,298982680,19980,19980,19980,19950,18
|
|
20250221,115400,298623410,19980,19980,19980,19980,0
|
|
20250221,115300,298623410,19980,19980,19980,19980,0
|
|
20250221,115200,298623410,19980,19980,19980,19980,0
|
|
20250221,115100,298623410,19980,19950,19980,19950,50
|
|
20250221,115000,297625300,19950,19950,19950,19950,1
|
|
20250221,114900,297605350,19950,19950,19950,19950,2
|
|
20250221,114800,297565450,19910,19910,19910,19910,0
|
|
20250221,114700,297565450,19910,19910,19910,19910,0
|
|
20250221,114600,297565450,19910,19910,19910,19910,0
|
|
20250221,114500,297565450,19910,19910,19910,19910,0
|
|
20250221,114400,297565450,19910,19910,19910,19910,34
|
|
20250221,114300,296888510,19910,19910,19910,19910,106
|
|
20250221,114200,294778050,19840,19840,19840,19840,0
|
|
20250221,114100,294778050,19840,19840,19840,19840,6
|
|
20250221,114000,294659010,19840,19840,19840,19840,0
|
|
20250221,113900,294659010,19840,19840,19840,19840,0
|
|
20250221,113800,294659010,19840,19910,19910,19840,12
|
|
20250221,113700,294420720,19910,19910,19910,19910,0
|
|
20250221,113600,294420720,19910,19910,19910,19910,0
|
|
20250221,113500,294420720,19910,19910,19910,19910,10
|
|
20250221,113400,294221620,19900,19920,19920,19900,10
|
|
20250221,113300,294022600,19900,19900,19900,19900,20
|
|
20250221,113200,293624600,19900,19900,19900,19900,36
|
|
20250221,113100,292908200,19840,19840,19840,19840,5
|
|
20250221,113000,292809000,19840,19830,19840,19830,106
|
|
20250221,112900,290706970,19840,19850,19850,19840,378
|
|
20250221,112800,283206940,19920,19920,19920,19920,1
|
|
20250221,112700,283187020,19840,19840,19840,19840,12
|
|
20250221,112600,282948940,19840,19840,19840,19840,0
|
|
20250221,112500,282948940,19840,19840,19840,19840,43
|
|
20250221,112400,282095820,19920,19920,19920,19920,0
|
|
20250221,112300,282095820,19920,19920,19920,19920,0
|
|
20250221,112200,282095820,19920,19920,19920,19920,0
|
|
20250221,112100,282095820,19920,19920,19920,19920,0
|
|
20250221,112000,282095820,19920,19920,19920,19920,0
|
|
20250221,111900,282095820,19920,19920,19920,19920,0
|
|
20250221,111800,282095820,19920,19920,19920,19920,22
|
|
20250221,111700,281657580,19930,19930,19930,19930,5
|
|
20250221,111600,281557930,19920,19920,19920,19920,4
|
|
20250221,111500,281478250,19930,19930,19930,19930,0
|
|
20250221,111400,281478250,19930,19930,19930,19930,0
|
|
20250221,111300,281478250,19930,19930,19930,19930,5
|
|
20250221,111200,281378600,19930,19930,19930,19930,4
|
|
20250221,111100,281298880,19970,19970,19970,19970,0
|
|
20250221,111000,281298880,19970,19970,19970,19970,0
|
|
20250221,110900,281298880,19970,19970,19970,19970,0
|
|
20250221,110800,281298880,19970,19970,19970,19970,26
|
|
20250221,110700,280779660,19950,19950,19950,19950,0
|
|
20250221,110600,280779660,19950,19950,19950,19950,40
|
|
20250221,110500,279981660,19940,19940,19940,19940,157
|
|
20250221,110400,276851080,19850,19850,19850,19850,20
|
|
20250221,110300,276454080,19850,19860,19860,19850,52
|
|
20250221,110200,275421520,19860,19970,19970,19850,80
|
|
20250221,110100,273827100,19800,19800,19800,19800,0
|
|
20250221,110000,273827100,19800,19800,19800,19800,0
|
|
20250221,105900,273827100,19800,19900,19900,19800,125
|
|
20250221,105800,271342340,19900,19900,19900,19900,0
|
|
20250221,105700,271342340,19900,19980,19980,19900,35
|
|
20250221,105600,270644580,19980,19980,19980,19980,0
|
|
20250221,105500,270644580,19980,19980,19980,19980,22
|
|
20250221,105400,270205020,19980,19940,19980,19940,2
|
|
20250221,105300,270165100,19970,19970,19970,19970,1
|
|
20250221,105200,270145130,19970,19970,19970,19970,5
|
|
20250221,105100,270045280,19970,19970,19970,19970,30
|
|
20250221,105000,269446180,19970,19970,19970,19970,1
|
|
20250221,104900,269426210,19970,19970,19970,19970,0
|
|
20250221,104800,269426210,19970,19970,19970,19970,0
|
|
20250221,104700,269426210,19970,19970,19970,19970,1
|
|
20250221,104600,269406240,19940,19940,19940,19940,15
|
|
20250221,104500,269107140,19980,19980,19980,19980,0
|
|
20250221,104400,269107140,19980,19980,19980,19980,0
|
|
20250221,104300,269107140,19980,19980,19980,19980,1
|
|
20250221,104200,269087160,19940,19940,19940,19940,0
|
|
20250221,104100,269087160,19940,19940,19940,19940,0
|
|
20250221,104000,269087160,19940,19940,19940,19940,0
|
|
20250221,103900,269087160,19940,19940,19940,19940,0
|
|
20250221,103800,269087160,19940,19940,19940,19940,0
|
|
20250221,103700,269087160,19940,19930,19940,19930,72
|
|
20250221,103600,267651580,19940,19940,19940,19940,1
|
|
20250221,103500,267631640,19890,19890,19890,19890,0
|
|
20250221,103400,267631640,19890,19890,19890,19890,0
|
|
20250221,103300,267631640,19890,19940,19940,19890,51
|
|
20250221,103200,266617200,19890,19890,19900,19890,127
|
|
20250221,103100,264091140,19900,19900,19900,19900,0
|
|
20250221,103000,264091140,19900,19860,19900,19860,2
|
|
20250221,102900,264051380,19900,19900,19900,19800,332
|
|
20250221,102800,257472200,19790,19790,19790,19790,0
|
|
20250221,102700,257472200,19790,19790,19790,19790,0
|
|
20250221,102600,257472200,19790,19930,19930,19620,1299
|
|
20250221,102500,231659490,19930,19930,19930,19930,0
|
|
20250221,102400,231659490,19930,19930,19930,19930,10
|
|
20250221,102300,231460190,20000,20000,20000,20000,0
|
|
20250221,102200,231460190,20000,19940,20000,19930,160
|
|
20250221,102100,228270250,19940,20000,20000,19940,250
|
|
20250221,102000,223282960,19960,20000,20000,19960,16
|
|
20250221,101900,222963480,19960,19960,19960,19960,0
|
|
20250221,101800,222963480,19960,20000,20000,19960,421
|
|
20250221,101700,214554820,20050,20050,20050,20050,1
|
|
20250221,101600,214534770,20000,20000,20000,20000,0
|
|
20250221,101500,214534770,20000,20000,20000,20000,0
|
|
20250221,101400,214534770,20000,20000,20000,20000,12
|
|
20250221,101300,214294770,20000,20000,20000,20000,225
|
|
20250221,101200,209794770,20050,20050,20050,20050,18
|
|
20250221,101100,209433870,20100,20100,20100,20100,10
|
|
20250221,101000,209232870,20100,20100,20100,20100,0
|
|
20250221,100900,209232870,20100,20100,20100,20100,0
|
|
20250221,100800,209232870,20100,20100,20100,20100,0
|
|
20250221,100700,209232870,20100,20100,20100,20100,0
|
|
20250221,100600,209232870,20100,20150,20150,20100,2
|
|
20250221,100500,209192620,20100,20100,20100,20100,20
|
|
20250221,100400,208790620,20100,20150,20150,20100,347
|
|
20250221,100300,201808570,20200,20200,20200,20200,4
|
|
20250221,100200,201727770,20250,20200,20250,20200,55
|
|
20250221,100100,200616520,20300,20250,20300,20200,136
|
|
20250221,100000,197868120,20250,20250,20250,20250,2
|
|
20250221,095900,197827620,20250,20250,20300,20250,87
|
|
20250221,095800,196064770,20300,20300,20300,20300,0
|
|
20250221,095700,196064770,20300,20300,20300,20300,0
|
|
20250221,095600,196064770,20300,20300,20300,20300,0
|
|
20250221,095500,196064770,20300,20300,20300,20300,0
|
|
20250221,095400,196064770,20300,20200,20300,20150,145
|
|
20250221,095300,193137070,20300,20250,20300,20250,100
|
|
20250221,095200,191107270,20300,20300,20300,20300,0
|
|
20250221,095100,191107270,20300,20200,20300,20200,201
|
|
20250221,095000,187039770,20200,20200,20200,20200,0
|
|
20250221,094900,187039770,20200,20350,20350,20200,281
|
|
20250221,094800,181360020,20350,20350,20350,20300,357
|
|
20250221,094700,174095220,20350,20350,20350,20350,33
|
|
20250221,094600,173423670,20350,20300,20350,20250,460
|
|
20250221,094500,164098820,20300,20300,20300,20300,12
|
|
20250221,094400,163855220,20300,20300,20300,20300,8
|
|
20250221,094300,163692820,20350,20200,20350,20200,3
|
|
20250221,094200,163632070,20300,20400,20450,20250,121
|
|
20250221,094100,161171270,20450,20350,20450,20350,318
|
|
20250221,094000,154695720,20350,20400,20400,20350,44
|
|
20250221,093900,153799820,20400,20400,20400,20400,10
|
|
20250221,093800,153595820,20450,20450,20450,20450,18
|
|
20250221,093700,153227720,20500,20500,20500,20500,44
|
|
20250221,093600,152325720,20500,20450,20500,20450,75
|
|
20250221,093500,150791220,20450,20400,20450,20400,173
|
|
20250221,093400,147256370,20400,20350,20400,20300,628
|
|
20250221,093300,134451670,20350,20300,20350,20250,180
|
|
20250221,093200,130792220,20300,20300,20300,20300,20
|
|
20250221,093100,130386220,20250,20150,20250,20100,422
|
|
20250221,093000,121871570,20150,20050,20150,20000,251
|
|
20250221,092900,116849020,20200,20200,20200,20150,10
|
|
20250221,092800,116647120,20050,20050,20050,20050,72
|
|
20250221,092700,115203520,20200,20250,20250,20200,9
|
|
20250221,092600,115021670,20050,20100,20100,20050,100
|
|
20250221,092500,113013720,20050,20150,20150,20050,54
|
|
20250221,092400,111930520,20100,20100,20100,20100,100
|
|
20250221,092300,109920520,20150,20100,20150,20100,122
|
|
20250221,092200,107467220,20050,20050,20050,20050,50
|
|
20250221,092100,106464720,20050,19960,20050,19960,326
|
|
20250221,092000,99931090,19910,19910,19910,19910,0
|
|
20250221,091900,99931090,19910,19930,19930,19910,299
|
|
20250221,091800,93974010,19930,20000,20000,19930,153
|
|
20250221,091700,90920950,20050,20050,20050,20050,1
|
|
20250221,091600,90900900,20100,20050,20100,20050,76
|
|
20250221,091500,89374550,20100,20050,20100,20050,64
|
|
20250221,091400,88088400,20050,20050,20100,20050,27
|
|
20250221,091300,87547000,20050,20050,20050,20050,13
|
|
20250221,091200,87286350,20100,20100,20100,20100,104
|
|
20250221,091100,85195950,20000,20000,20050,19960,92
|
|
20250221,091000,83354730,19960,20000,20050,19960,99
|
|
20250221,090900,81374480,20050,19990,20100,19990,217
|
|
20250221,090800,77013650,20000,19920,20000,19900,356
|
|
20250221,090700,69924100,20100,19760,20100,19760,551
|
|
20250221,090600,58914940,19760,19740,19760,19730,50
|
|
20250221,090500,57927350,19740,19740,19740,19740,2
|
|
20250221,090400,57887870,19510,19560,19780,19410,994
|
|
20250221,090300,38504810,19780,19780,19800,19780,208
|
|
20250221,090200,34387590,19780,19480,19780,19470,805
|
|
20250221,090100,18550560,19480,19520,19730,19480,107
|
|
20250221,090000,16462810,19500,19640,19800,19500,841
|