682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,201900,406874000,9090,9090,9090,9090,1968
|
|
20250221,201800,406874000,9090,9090,9090,9090,0
|
|
20250221,201700,406874000,9090,9090,9090,9090,0
|
|
20250221,201600,406874000,9090,9090,9090,9090,0
|
|
20250221,201500,406874000,9090,9090,9090,9090,0
|
|
20250221,201400,406874000,9090,9090,9090,9090,0
|
|
20250221,201300,406874000,9090,9090,9090,9090,0
|
|
20250221,201200,406874000,9090,9090,9090,9090,0
|
|
20250221,201100,406874000,9090,9090,9090,9090,0
|
|
20250221,201000,406874000,9090,9090,9090,9090,0
|
|
20250221,200900,406874000,9090,9090,9090,9090,0
|
|
20250221,200800,406874000,9090,9090,9090,9090,0
|
|
20250221,200700,406874000,9090,9090,9090,9090,0
|
|
20250221,200600,406874000,9090,9090,9090,9090,0
|
|
20250221,200500,406874000,9090,9090,9090,9090,0
|
|
20250221,200400,406874000,9090,9090,9090,9090,0
|
|
20250221,200300,406874000,9090,9090,9090,9090,0
|
|
20250221,200200,406874000,9090,9090,9090,9090,0
|
|
20250221,200100,406874000,9090,9090,9090,9090,0
|
|
20250221,200000,406874000,9090,9090,9090,9090,0
|
|
20250221,195900,406874000,9090,9090,9090,9090,0
|
|
20250221,195800,406874000,9090,9090,9090,9090,0
|
|
20250221,195700,406874000,9090,9090,9090,9090,0
|
|
20250221,195600,406874000,9090,9090,9090,9090,0
|
|
20250221,195500,406874000,9090,9090,9090,9090,0
|
|
20250221,195400,406874000,9090,9090,9090,9090,0
|
|
20250221,195300,406874000,9090,9090,9090,9090,0
|
|
20250221,195200,406874000,9090,9090,9090,9090,0
|
|
20250221,195100,406874000,9090,9090,9090,9090,0
|
|
20250221,195000,406874000,9090,9090,9090,9090,0
|
|
20250221,194900,406874000,9090,9090,9090,9090,1968
|
|
20250221,194800,406874000,9090,9090,9090,9090,0
|
|
20250221,194700,406874000,9090,9090,9090,9090,0
|
|
20250221,194600,406874000,9090,9090,9090,9090,0
|
|
20250221,194500,406874000,9090,9090,9090,9090,0
|
|
20250221,194400,406874000,9090,9090,9090,9090,0
|
|
20250221,194300,406874000,9090,9090,9090,9090,0
|
|
20250221,194200,406874000,9090,9090,9090,9090,0
|
|
20250221,194100,406874000,9090,9090,9090,9090,0
|
|
20250221,194000,406874000,9090,9090,9090,9090,0
|
|
20250221,193900,406874000,9090,9090,9090,9090,0
|
|
20250221,193800,406874000,9090,9090,9090,9090,0
|
|
20250221,193700,406874000,9090,9090,9090,9090,0
|
|
20250221,193600,406874000,9090,9090,9090,9090,0
|
|
20250221,193500,406874000,9090,9090,9090,9090,0
|
|
20250221,193400,406874000,9090,9090,9090,9090,0
|
|
20250221,193300,406874000,9090,9090,9090,9090,0
|
|
20250221,193200,406874000,9090,9090,9090,9090,0
|
|
20250221,193100,406874000,9090,9090,9090,9090,0
|
|
20250221,193000,406874000,9090,9090,9090,9090,0
|
|
20250221,192900,406874000,9090,9090,9090,9090,0
|
|
20250221,192800,406874000,9090,9090,9090,9090,0
|
|
20250221,192700,406874000,9090,9090,9090,9090,0
|
|
20250221,192600,406874000,9090,9090,9090,9090,0
|
|
20250221,192500,406874000,9090,9090,9090,9090,0
|
|
20250221,192400,406874000,9090,9090,9090,9090,0
|
|
20250221,192300,406874000,9090,9090,9090,9090,0
|
|
20250221,192200,406874000,9090,9090,9090,9090,0
|
|
20250221,192100,406874000,9090,9090,9090,9090,0
|
|
20250221,192000,406874000,9090,9090,9090,9090,0
|
|
20250221,191900,406874000,9090,9090,9090,9090,1968
|
|
20250221,191800,406874000,9090,9090,9090,9090,0
|
|
20250221,191700,406874000,9090,9090,9090,9090,0
|
|
20250221,191600,406874000,9090,9090,9090,9090,0
|
|
20250221,191500,406874000,9090,9090,9090,9090,0
|
|
20250221,191400,406874000,9090,9090,9090,9090,0
|
|
20250221,191300,406874000,9090,9090,9090,9090,0
|
|
20250221,191200,406874000,9090,9090,9090,9090,0
|
|
20250221,191100,406874000,9090,9090,9090,9090,0
|
|
20250221,191000,406874000,9090,9090,9090,9090,0
|
|
20250221,190900,406874000,9090,9090,9090,9090,0
|
|
20250221,190800,406874000,9090,9090,9090,9090,0
|
|
20250221,190700,406874000,9090,9090,9090,9090,0
|
|
20250221,190600,406874000,9090,9090,9090,9090,0
|
|
20250221,190500,406874000,9090,9090,9090,9090,0
|
|
20250221,190400,406874000,9090,9090,9090,9090,0
|
|
20250221,190300,406874000,9090,9090,9090,9090,0
|
|
20250221,190200,406874000,9090,9090,9090,9090,0
|
|
20250221,190100,406874000,9090,9090,9090,9090,0
|
|
20250221,190000,406874000,9090,9090,9090,9090,0
|
|
20250221,185900,406874000,9090,9090,9090,9090,0
|
|
20250221,185800,406874000,9090,9090,9090,9090,0
|
|
20250221,185700,406874000,9090,9090,9090,9090,0
|
|
20250221,185600,406874000,9090,9090,9090,9090,0
|
|
20250221,185500,406874000,9090,9090,9090,9090,0
|
|
20250221,185400,406874000,9090,9090,9090,9090,0
|
|
20250221,185300,406874000,9090,9090,9090,9090,0
|
|
20250221,185200,406874000,9090,9090,9090,9090,0
|
|
20250221,185100,406874000,9090,9090,9090,9090,0
|
|
20250221,185000,406874000,9090,9090,9090,9090,0
|
|
20250221,184900,406874000,9090,9090,9090,9090,1968
|
|
20250221,184800,406874000,9090,9090,9090,9090,0
|
|
20250221,184700,406874000,9090,9090,9090,9090,0
|
|
20250221,184600,406874000,9090,9090,9090,9090,0
|
|
20250221,184500,406874000,9090,9090,9090,9090,0
|
|
20250221,184400,406874000,9090,9090,9090,9090,0
|
|
20250221,184300,406874000,9090,9090,9090,9090,0
|
|
20250221,184200,406874000,9090,9090,9090,9090,0
|
|
20250221,184100,406874000,9090,9090,9090,9090,0
|
|
20250221,184000,406874000,9090,9090,9090,9090,0
|
|
20250221,183900,406874000,9090,9090,9090,9090,0
|
|
20250221,183800,406874000,9090,9090,9090,9090,0
|
|
20250221,183700,406874000,9090,9090,9090,9090,0
|
|
20250221,183600,406874000,9090,9090,9090,9090,0
|
|
20250221,183500,406874000,9090,9090,9090,9090,0
|
|
20250221,183400,406874000,9090,9090,9090,9090,0
|
|
20250221,183300,406874000,9090,9090,9090,9090,0
|
|
20250221,183200,406874000,9090,9090,9090,9090,0
|
|
20250221,183100,406874000,9090,9090,9090,9090,0
|
|
20250221,183000,406874000,9090,9090,9090,9090,0
|
|
20250221,182900,406874000,9090,9090,9090,9090,0
|
|
20250221,182800,406874000,9090,9090,9090,9090,0
|
|
20250221,182700,406874000,9090,9090,9090,9090,0
|
|
20250221,182600,406874000,9090,9090,9090,9090,0
|
|
20250221,182500,406874000,9090,9090,9090,9090,0
|
|
20250221,182400,406874000,9090,9090,9090,9090,0
|
|
20250221,182300,406874000,9090,9090,9090,9090,0
|
|
20250221,182200,406874000,9090,9090,9090,9090,0
|
|
20250221,182100,406874000,9090,9090,9090,9090,0
|
|
20250221,182000,406874000,9090,9090,9090,9090,0
|
|
20250221,181900,406874000,9090,9090,9090,9090,1968
|
|
20250221,181800,406874000,9090,9090,9090,9090,0
|
|
20250221,181700,406874000,9090,9090,9090,9090,0
|
|
20250221,181600,406874000,9090,9090,9090,9090,0
|
|
20250221,181500,406874000,9090,9090,9090,9090,0
|
|
20250221,181400,406874000,9090,9090,9090,9090,0
|
|
20250221,181300,406874000,9090,9090,9090,9090,0
|
|
20250221,181200,406874000,9090,9090,9090,9090,0
|
|
20250221,181100,406874000,9090,9090,9090,9090,0
|
|
20250221,181000,406874000,9090,9090,9090,9090,0
|
|
20250221,180900,406874000,9090,9090,9090,9090,0
|
|
20250221,180800,406874000,9090,9090,9090,9090,0
|
|
20250221,180700,406874000,9090,9090,9090,9090,0
|
|
20250221,180600,406874000,9090,9090,9090,9090,0
|
|
20250221,180500,406874000,9090,9090,9090,9090,0
|
|
20250221,180400,406874000,9090,9090,9090,9090,0
|
|
20250221,180300,406874000,9090,9090,9090,9090,0
|
|
20250221,180200,406874000,9090,9090,9090,9090,0
|
|
20250221,180100,406874000,9090,9090,9090,9090,0
|
|
20250221,180000,406874000,9090,9090,9090,9090,0
|
|
20250221,175900,406874000,9090,9090,9090,9090,0
|
|
20250221,175800,406874000,9090,9090,9090,9090,0
|
|
20250221,175700,406874000,9090,9090,9090,9090,0
|
|
20250221,175600,406874000,9090,9090,9090,9090,0
|
|
20250221,175500,406874000,9090,9090,9090,9090,0
|
|
20250221,175400,406874000,9090,9090,9090,9090,0
|
|
20250221,175300,406874000,9090,9090,9090,9090,0
|
|
20250221,175200,406874000,9090,9090,9090,9090,0
|
|
20250221,175100,406874000,9090,9090,9090,9090,0
|
|
20250221,175000,406874000,9090,9090,9090,9090,0
|
|
20250221,174900,406874000,9090,9090,9090,9090,1968
|
|
20250221,174800,406874000,9090,9090,9090,9090,0
|
|
20250221,174700,406874000,9090,9090,9090,9090,0
|
|
20250221,174600,406874000,9090,9090,9090,9090,0
|
|
20250221,174500,406874000,9090,9090,9090,9090,0
|
|
20250221,174400,406874000,9090,9090,9090,9090,0
|
|
20250221,174300,406874000,9090,9090,9090,9090,0
|
|
20250221,174200,406874000,9090,9090,9090,9090,0
|
|
20250221,174100,406874000,9090,9090,9090,9090,0
|
|
20250221,174000,406874000,9090,9090,9090,9090,0
|
|
20250221,173900,406874000,9090,9090,9090,9090,0
|
|
20250221,173800,406874000,9090,9090,9090,9090,0
|
|
20250221,173700,406874000,9090,9090,9090,9090,0
|
|
20250221,173600,406874000,9090,9090,9090,9090,0
|
|
20250221,173500,406874000,9090,9090,9090,9090,0
|
|
20250221,173400,406874000,9090,9090,9090,9090,0
|
|
20250221,173300,406874000,9090,9090,9090,9090,0
|
|
20250221,173200,406874000,9090,9090,9090,9090,0
|
|
20250221,173100,406874000,9090,9090,9090,9090,0
|
|
20250221,173000,406874000,9090,9090,9090,9090,0
|
|
20250221,172900,406874000,9090,9090,9090,9090,0
|
|
20250221,172800,406874000,9090,9090,9090,9090,0
|
|
20250221,172700,406874000,9090,9090,9090,9090,0
|
|
20250221,172600,406874000,9090,9090,9090,9090,0
|
|
20250221,172500,406874000,9090,9090,9090,9090,0
|
|
20250221,172400,406874000,9090,9090,9090,9090,0
|
|
20250221,172300,406874000,9090,9090,9090,9090,0
|
|
20250221,172200,406874000,9090,9090,9090,9090,0
|
|
20250221,172100,406874000,9090,9090,9090,9090,0
|
|
20250221,172000,406874000,9090,9090,9090,9090,0
|
|
20250221,171900,406874000,9090,9090,9090,9090,1968
|
|
20250221,171800,406874000,9090,9090,9090,9090,0
|
|
20250221,171700,406874000,9090,9090,9090,9090,0
|
|
20250221,171600,406874000,9090,9090,9090,9090,0
|
|
20250221,171500,406874000,9090,9090,9090,9090,0
|
|
20250221,171400,406874000,9090,9090,9090,9090,0
|
|
20250221,171300,406874000,9090,9090,9090,9090,0
|
|
20250221,171200,406874000,9090,9090,9090,9090,0
|
|
20250221,171100,406874000,9090,9090,9090,9090,0
|
|
20250221,171000,406874000,9090,9090,9090,9090,0
|
|
20250221,170900,406874000,9090,9090,9090,9090,0
|
|
20250221,170800,406874000,9090,9090,9090,9090,0
|
|
20250221,170700,406874000,9090,9090,9090,9090,0
|
|
20250221,170600,406874000,9090,9090,9090,9090,0
|
|
20250221,170500,406874000,9090,9090,9090,9090,0
|
|
20250221,170400,406874000,9090,9090,9090,9090,0
|
|
20250221,170300,406874000,9090,9090,9090,9090,0
|
|
20250221,170200,406874000,9090,9090,9090,9090,0
|
|
20250221,170100,406874000,9090,9090,9090,9090,0
|
|
20250221,170000,406874000,9090,9090,9090,9090,0
|
|
20250221,165900,406874000,9090,9090,9090,9090,0
|
|
20250221,165800,406874000,9090,9090,9090,9090,0
|
|
20250221,165700,406874000,9090,9090,9090,9090,0
|
|
20250221,165600,406874000,9090,9090,9090,9090,0
|
|
20250221,165500,406874000,9090,9090,9090,9090,0
|
|
20250221,165400,406874000,9090,9090,9090,9090,0
|
|
20250221,165300,406874000,9090,9090,9090,9090,0
|
|
20250221,165200,406874000,9090,9090,9090,9090,0
|
|
20250221,165100,406874000,9090,9090,9090,9090,0
|
|
20250221,165000,406874000,9090,9090,9090,9090,0
|
|
20250221,164900,406874000,9090,9090,9090,9090,1968
|
|
20250221,164800,406874000,9090,9090,9090,9090,0
|
|
20250221,164700,406874000,9090,9090,9090,9090,0
|
|
20250221,164600,406874000,9090,9090,9090,9090,0
|
|
20250221,164500,406874000,9090,9090,9090,9090,0
|
|
20250221,164400,406874000,9090,9090,9090,9090,0
|
|
20250221,164300,406874000,9090,9090,9090,9090,0
|
|
20250221,164200,406874000,9090,9090,9090,9090,0
|
|
20250221,164100,406874000,9090,9090,9090,9090,0
|
|
20250221,164000,406874000,9090,9090,9090,9090,0
|
|
20250221,163900,406874000,9090,9090,9090,9090,0
|
|
20250221,163800,406874000,9090,9090,9090,9090,0
|
|
20250221,163700,406874000,9090,9090,9090,9090,0
|
|
20250221,163600,406874000,9090,9090,9090,9090,0
|
|
20250221,163500,406874000,9090,9090,9090,9090,0
|
|
20250221,163400,406874000,9090,9090,9090,9090,0
|
|
20250221,163300,406874000,9090,9090,9090,9090,0
|
|
20250221,163200,406874000,9090,9090,9090,9090,0
|
|
20250221,163100,406874000,9090,9090,9090,9090,0
|
|
20250221,163000,406874000,9090,9090,9090,9090,0
|
|
20250221,162900,406874000,9090,9090,9090,9090,0
|
|
20250221,162800,406874000,9090,9090,9090,9090,0
|
|
20250221,162700,406874000,9090,9090,9090,9090,0
|
|
20250221,162600,406874000,9090,9090,9090,9090,0
|
|
20250221,162500,406874000,9090,9090,9090,9090,0
|
|
20250221,162400,406874000,9090,9090,9090,9090,0
|
|
20250221,162300,406874000,9090,9090,9090,9090,0
|
|
20250221,162200,406874000,9090,9090,9090,9090,0
|
|
20250221,162100,406874000,9090,9090,9090,9090,0
|
|
20250221,162000,406874000,9090,9090,9090,9090,0
|
|
20250221,161900,406874000,9090,9090,9090,9090,1968
|
|
20250221,161800,406874000,9090,9090,9090,9090,0
|
|
20250221,161700,406874000,9090,9090,9090,9090,0
|
|
20250221,161600,406874000,9090,9090,9090,9090,0
|
|
20250221,161500,406874000,9090,9090,9090,9090,0
|
|
20250221,161400,406874000,9090,9090,9090,9090,0
|
|
20250221,161300,406874000,9090,9090,9090,9090,0
|
|
20250221,161200,406874000,9090,9090,9090,9090,0
|
|
20250221,161100,406874000,9090,9090,9090,9090,0
|
|
20250221,161000,406874000,9090,9090,9090,9090,0
|
|
20250221,160900,406874000,9090,9090,9090,9090,0
|
|
20250221,160800,406874000,9090,9090,9090,9090,0
|
|
20250221,160700,406874000,9090,9090,9090,9090,0
|
|
20250221,160600,406874000,9090,9090,9090,9090,0
|
|
20250221,160500,406874000,9090,9090,9090,9090,0
|
|
20250221,160400,406874000,9090,9090,9090,9090,0
|
|
20250221,160300,406874000,9090,9090,9090,9090,0
|
|
20250221,160200,406874000,9090,9090,9090,9090,0
|
|
20250221,160100,406874000,9090,9090,9090,9090,0
|
|
20250221,160000,406874000,9090,9090,9090,9090,0
|
|
20250221,155900,406874000,9090,9090,9090,9090,0
|
|
20250221,155800,406874000,9090,9090,9090,9090,0
|
|
20250221,155700,406874000,9090,9090,9090,9090,0
|
|
20250221,155600,406874000,9090,9090,9090,9090,0
|
|
20250221,155500,406874000,9090,9090,9090,9090,0
|
|
20250221,155400,406874000,9090,9090,9090,9090,0
|
|
20250221,155300,406874000,9090,9090,9090,9090,0
|
|
20250221,155200,406874000,9090,9090,9090,9090,0
|
|
20250221,155100,406874000,9090,9090,9090,9090,0
|
|
20250221,155000,406874000,9090,9090,9090,9090,0
|
|
20250221,154900,406874000,9090,9090,9090,9090,1968
|
|
20250221,154800,406874000,9090,9090,9090,9090,0
|
|
20250221,154700,406874000,9090,9090,9090,9090,0
|
|
20250221,154600,406874000,9090,9090,9090,9090,0
|
|
20250221,154500,406874000,9090,9090,9090,9090,0
|
|
20250221,154400,406874000,9090,9090,9090,9090,0
|
|
20250221,154300,406874000,9090,9090,9090,9090,0
|
|
20250221,154200,406874000,9090,9090,9090,9090,0
|
|
20250221,154100,406874000,9090,9090,9090,9090,0
|
|
20250221,154000,406874000,9090,9090,9090,9090,0
|
|
20250221,153900,406874000,9090,9090,9090,9090,0
|
|
20250221,153800,406874000,9090,9090,9090,9090,0
|
|
20250221,153700,406874000,9090,9090,9090,9090,0
|
|
20250221,153600,406874000,9090,9090,9090,9090,0
|
|
20250221,153500,406874000,9090,9090,9090,9090,0
|
|
20250221,153400,406874000,9090,9090,9090,9090,0
|
|
20250221,153300,406874000,9090,9090,9090,9090,0
|
|
20250221,153200,406874000,9090,9090,9090,9090,0
|
|
20250221,153100,406874000,9090,9090,9090,9090,0
|
|
20250221,153000,406874000,9090,9090,9090,9090,1968
|
|
20250221,152900,388984880,9110,9110,9110,9110,0
|
|
20250221,152800,388984880,9110,9110,9110,9110,0
|
|
20250221,152700,388984880,9110,9110,9110,9110,0
|
|
20250221,152600,388984880,9110,9110,9110,9110,0
|
|
20250221,152500,388984880,9110,9110,9110,9110,0
|
|
20250221,152400,388984880,9110,9110,9110,9110,0
|
|
20250221,152300,388984880,9110,9110,9110,9110,0
|
|
20250221,152200,388984880,9110,9110,9110,9110,0
|
|
20250221,152100,388984880,9110,9110,9110,9110,0
|
|
20250221,152000,388984880,9110,9110,9110,9110,0
|
|
20250221,151900,388984880,9110,9090,9110,9090,365
|
|
20250221,151800,385664070,9100,9100,9100,9090,80
|
|
20250221,151700,384936790,9090,9100,9100,9090,425
|
|
20250221,151600,381069660,9100,9100,9100,9100,241
|
|
20250221,151500,378876560,9110,9110,9110,9110,0
|
|
20250221,151400,378876560,9110,9110,9110,9110,100
|
|
20250221,151300,377965560,9120,9120,9120,9120,0
|
|
20250221,151200,377965560,9120,9100,9120,9100,213
|
|
20250221,151100,376025920,9100,9100,9100,9100,26
|
|
20250221,151000,375789320,9110,9110,9110,9110,1
|
|
20250221,150900,375780210,9100,9120,9120,9100,104
|
|
20250221,150800,374831810,9120,9120,9120,9120,2
|
|
20250221,150700,374813570,9100,9100,9100,9100,300
|
|
20250221,150600,372083570,9120,9120,9120,9120,3
|
|
20250221,150500,372056210,9120,9120,9120,9120,28
|
|
20250221,150400,371800850,9090,9110,9120,9090,682
|
|
20250221,150300,365594610,9110,9110,9110,9110,5
|
|
20250221,150200,365549060,9120,9120,9120,9120,0
|
|
20250221,150100,365549060,9120,9120,9120,9120,0
|
|
20250221,150000,365549060,9120,9110,9120,9110,36
|
|
20250221,145900,365221070,9120,9120,9120,9120,0
|
|
20250221,145800,365221070,9120,9120,9120,9120,200
|
|
20250221,145700,363397070,9120,9100,9120,9100,90
|
|
20250221,145600,362578030,9120,9120,9120,9120,0
|
|
20250221,145500,362578030,9120,9120,9120,9120,0
|
|
20250221,145400,362578030,9120,9120,9120,9120,0
|
|
20250221,145300,362578030,9120,9120,9120,9120,0
|
|
20250221,145200,362578030,9120,9110,9120,9110,104
|
|
20250221,145100,361629560,9120,9120,9120,9120,0
|
|
20250221,145000,361629560,9120,9120,9120,9120,0
|
|
20250221,144900,361629560,9120,9100,9120,9100,76
|
|
20250221,144800,360936900,9120,9120,9120,9120,1
|
|
20250221,144700,360927780,9110,9110,9110,9110,150
|
|
20250221,144600,359561280,9100,9100,9100,9100,1
|
|
20250221,144500,359552180,9100,9100,9100,9100,140
|
|
20250221,144400,358278180,9110,9110,9110,9110,15
|
|
20250221,144300,358141530,9110,9110,9110,9110,10
|
|
20250221,144200,358050430,9110,9110,9110,9110,105
|
|
20250221,144100,357093880,9110,9110,9110,9110,5
|
|
20250221,144000,357048330,9110,9110,9110,9110,75
|
|
20250221,143900,356365080,9130,9130,9130,9130,0
|
|
20250221,143800,356365080,9130,9130,9130,9130,0
|
|
20250221,143700,356365080,9130,9130,9130,9130,0
|
|
20250221,143600,356365080,9130,9130,9130,9130,0
|
|
20250221,143500,356365080,9130,9130,9130,9130,110
|
|
20250221,143400,355360780,9130,9130,9130,9130,3
|
|
20250221,143300,355333390,9120,9120,9120,9120,10
|
|
20250221,143200,355242190,9120,9120,9120,9120,50
|
|
20250221,143100,354786190,9150,9150,9150,9150,0
|
|
20250221,143000,354786190,9150,9150,9150,9150,0
|
|
20250221,142900,354786190,9150,9150,9150,9150,0
|
|
20250221,142800,354786190,9150,9150,9150,9150,0
|
|
20250221,142700,354786190,9150,9150,9150,9150,0
|
|
20250221,142600,354786190,9150,9150,9150,9150,0
|
|
20250221,142500,354786190,9150,9150,9150,9150,0
|
|
20250221,142400,354786190,9150,9150,9150,9150,0
|
|
20250221,142300,354786190,9150,9150,9150,9150,1
|
|
20250221,142200,354777040,9150,9150,9150,9150,0
|
|
20250221,142100,354777040,9150,9150,9150,9150,0
|
|
20250221,142000,354777040,9150,9150,9150,9150,0
|
|
20250221,141900,354777040,9150,9140,9150,9140,338
|
|
20250221,141800,351685340,9150,9140,9150,9140,475
|
|
20250221,141700,347343830,9140,9140,9140,9140,1
|
|
20250221,141600,347334690,9120,9120,9120,9120,0
|
|
20250221,141500,347334690,9120,9120,9120,9120,1
|
|
20250221,141400,347325570,9140,9140,9140,9140,0
|
|
20250221,141300,347325570,9140,9140,9140,9140,3
|
|
20250221,141200,347298150,9100,9100,9100,9100,46
|
|
20250221,141100,346879550,9140,9110,9140,9110,57
|
|
20250221,141000,346360220,9140,9140,9140,9140,4
|
|
20250221,140900,346323660,9140,9140,9140,9140,0
|
|
20250221,140800,346323660,9140,9110,9140,9110,2
|
|
20250221,140700,346305410,9150,9150,9150,9150,0
|
|
20250221,140600,346305410,9150,9150,9150,9150,0
|
|
20250221,140500,346305410,9150,9150,9150,9150,0
|
|
20250221,140400,346305410,9150,9150,9150,9150,0
|
|
20250221,140300,346305410,9150,9150,9150,9150,0
|
|
20250221,140200,346305410,9150,9150,9150,9150,0
|
|
20250221,140100,346305410,9150,9150,9150,9150,5
|
|
20250221,140000,346259660,9150,9140,9150,9140,15
|
|
20250221,135900,346122460,9150,9150,9150,9150,0
|
|
20250221,135800,346122460,9150,9150,9150,9150,0
|
|
20250221,135700,346122460,9150,9130,9150,9130,100
|
|
20250221,135600,345207540,9130,9100,9130,9100,1444
|
|
20250221,135500,332067100,9100,9100,9100,9100,6
|
|
20250221,135400,332012500,9100,9090,9100,9090,109
|
|
20250221,135300,331021680,9070,9090,9090,9070,101
|
|
20250221,135200,330105590,9070,9080,9080,9070,427
|
|
20250221,135100,326230000,9090,9090,9090,9090,1376
|
|
20250221,135000,313722160,9100,9100,9100,9100,366
|
|
20250221,134900,310391560,9130,9130,9130,9100,3322
|
|
20250221,134800,280145360,9130,9130,9130,9130,5
|
|
20250221,134700,280099710,9130,9130,9130,9130,0
|
|
20250221,134600,280099710,9130,9130,9130,9130,0
|
|
20250221,134500,280099710,9130,9130,9130,9130,400
|
|
20250221,134400,276447710,9120,9120,9120,9120,641
|
|
20250221,134300,270601790,9130,9130,9130,9130,34
|
|
20250221,134200,270291370,9130,9130,9130,9130,535
|
|
20250221,134100,265406820,9130,9130,9130,9130,0
|
|
20250221,134000,265406820,9130,9130,9130,9130,155
|
|
20250221,133900,263991670,9150,9150,9150,9150,2
|
|
20250221,133800,263973370,9150,9150,9150,9150,2
|
|
20250221,133700,263955070,9150,9150,9150,9150,0
|
|
20250221,133600,263955070,9150,9150,9150,9150,10
|
|
20250221,133500,263863570,9140,9140,9140,9140,0
|
|
20250221,133400,263863570,9140,9140,9140,9140,0
|
|
20250221,133300,263863570,9140,9140,9140,9140,19
|
|
20250221,133200,263689910,9160,9160,9160,9160,0
|
|
20250221,133100,263689910,9160,9160,9160,9160,1
|
|
20250221,133000,263680750,9130,9130,9130,9130,0
|
|
20250221,132900,263680750,9130,9130,9130,9130,0
|
|
20250221,132800,263680750,9130,9130,9130,9130,367
|
|
20250221,132700,260330040,9130,9140,9140,9130,262
|
|
20250221,132600,257937360,9160,9160,9160,9160,0
|
|
20250221,132500,257937360,9160,9160,9160,9160,1
|
|
20250221,132400,257928200,9160,9160,9160,9160,0
|
|
20250221,132300,257928200,9160,9160,9160,9160,1
|
|
20250221,132200,257919040,9140,9140,9140,9140,126
|
|
20250221,132100,256767400,9140,9140,9140,9140,0
|
|
20250221,132000,256767400,9140,9140,9140,9140,41
|
|
20250221,131900,256392660,9160,9160,9160,9160,0
|
|
20250221,131800,256392660,9160,9160,9160,9160,0
|
|
20250221,131700,256392660,9160,9160,9160,9160,10
|
|
20250221,131600,256301060,9170,9170,9170,9170,1
|
|
20250221,131500,256291890,9140,9140,9140,9140,0
|
|
20250221,131400,256291890,9140,9140,9140,9140,0
|
|
20250221,131300,256291890,9140,9160,9160,9140,110
|
|
20250221,131200,255286120,9170,9170,9170,9170,0
|
|
20250221,131100,255286120,9170,9170,9170,9170,1
|
|
20250221,131000,255276950,9170,9170,9170,9170,3
|
|
20250221,130900,255249440,9170,9160,9170,9160,7
|
|
20250221,130800,255185300,9170,9170,9170,9160,10
|
|
20250221,130700,255093650,9130,9130,9130,9130,225
|
|
20250221,130600,253039400,9140,9140,9140,9140,200
|
|
20250221,130500,251211400,9130,9130,9130,9130,0
|
|
20250221,130400,251211400,9130,9170,9170,9130,401
|
|
20250221,130300,247550230,9170,9160,9170,9120,1002
|
|
20250221,130200,238402910,9170,9170,9170,9170,0
|
|
20250221,130100,238402910,9170,9170,9170,9170,10
|
|
20250221,130000,238311210,9170,9170,9170,9170,0
|
|
20250221,125900,238311210,9170,9170,9170,9170,0
|
|
20250221,125800,238311210,9170,9170,9170,9170,0
|
|
20250221,125700,238311210,9170,9160,9170,9160,110
|
|
20250221,125600,237302690,9160,9160,9160,9160,0
|
|
20250221,125500,237302690,9160,9160,9160,9160,0
|
|
20250221,125400,237302690,9160,9160,9160,9160,0
|
|
20250221,125300,237302690,9160,9160,9160,9160,1
|
|
20250221,125200,237293530,9140,9140,9140,9140,0
|
|
20250221,125100,237293530,9140,9140,9140,9140,0
|
|
20250221,125000,237293530,9140,9140,9140,9140,1
|
|
20250221,124900,237284390,9140,9140,9140,9140,0
|
|
20250221,124800,237284390,9140,9140,9140,9130,481
|
|
20250221,124700,232892660,9140,9140,9140,9140,21
|
|
20250221,124600,232700720,9140,9150,9150,9140,258
|
|
20250221,124500,230341970,9150,9150,9150,9150,5
|
|
20250221,124400,230296220,9180,9180,9180,9180,5
|
|
20250221,124300,230250320,9180,9180,9180,9180,0
|
|
20250221,124200,230250320,9180,9180,9180,9180,0
|
|
20250221,124100,230250320,9180,9180,9180,9180,0
|
|
20250221,124000,230250320,9180,9180,9180,9180,0
|
|
20250221,123900,230250320,9180,9180,9180,9180,72
|
|
20250221,123800,229589360,9150,9150,9150,9150,1
|
|
20250221,123700,229580210,9180,9150,9180,9150,20
|
|
20250221,123600,229396910,9180,9180,9180,9180,6
|
|
20250221,123500,229341830,9180,9180,9180,9180,0
|
|
20250221,123400,229341830,9180,9180,9180,9180,0
|
|
20250221,123300,229341830,9180,9170,9180,9140,105
|
|
20250221,123200,228381880,9170,9170,9170,9170,0
|
|
20250221,123100,228381880,9170,9170,9170,9170,0
|
|
20250221,123000,228381880,9170,9150,9170,9150,99
|
|
20250221,122900,227476010,9140,9140,9140,9140,1000
|
|
20250221,122800,218336010,9150,9150,9150,9150,0
|
|
20250221,122700,218336010,9150,9150,9150,9150,10
|
|
20250221,122600,218244510,9150,9150,9150,9150,0
|
|
20250221,122500,218244510,9150,9150,9150,9150,0
|
|
20250221,122400,218244510,9150,9150,9150,9150,0
|
|
20250221,122300,218244510,9150,9150,9150,9150,0
|
|
20250221,122200,218244510,9150,9150,9150,9150,20
|
|
20250221,122100,218061510,9150,9150,9150,9150,0
|
|
20250221,122000,218061510,9150,9150,9150,9150,161
|
|
20250221,121900,216588360,9150,9150,9150,9150,0
|
|
20250221,121800,216588360,9150,9150,9150,9150,0
|
|
20250221,121700,216588360,9150,9150,9150,9150,0
|
|
20250221,121600,216588360,9150,9150,9150,9150,0
|
|
20250221,121500,216588360,9150,9150,9150,9150,0
|
|
20250221,121400,216588360,9150,9150,9150,9150,0
|
|
20250221,121300,216588360,9150,9150,9150,9150,0
|
|
20250221,121200,216588360,9150,9150,9150,9150,0
|
|
20250221,121100,216588360,9150,9150,9150,9150,108
|
|
20250221,121000,215600160,9150,9180,9180,9150,73
|
|
20250221,120900,214931520,9180,9180,9180,9180,0
|
|
20250221,120800,214931520,9180,9180,9180,9180,0
|
|
20250221,120700,214931520,9180,9180,9180,9180,0
|
|
20250221,120600,214931520,9180,9180,9180,9180,0
|
|
20250221,120500,214931520,9180,9180,9180,9180,0
|
|
20250221,120400,214931520,9180,9180,9180,9180,0
|
|
20250221,120300,214931520,9180,9180,9180,9180,0
|
|
20250221,120200,214931520,9180,9180,9180,9180,0
|
|
20250221,120100,214931520,9180,9150,9180,9150,150
|
|
20250221,120000,213558990,9150,9150,9150,9150,50
|
|
20250221,115900,213101490,9150,9150,9150,9150,0
|
|
20250221,115800,213101490,9150,9150,9150,9150,0
|
|
20250221,115700,213101490,9150,9150,9150,9150,89
|
|
20250221,115600,212287140,9180,9170,9180,9170,100
|
|
20250221,115500,211369750,9170,9170,9170,9170,0
|
|
20250221,115400,211369750,9170,9170,9170,9170,0
|
|
20250221,115300,211369750,9170,9170,9170,9170,0
|
|
20250221,115200,211369750,9170,9170,9170,9170,0
|
|
20250221,115100,211369750,9170,9170,9170,9170,86
|
|
20250221,115000,210581130,9170,9170,9170,9170,0
|
|
20250221,114900,210581130,9170,9170,9170,9170,0
|
|
20250221,114800,210581130,9170,9170,9170,9170,5
|
|
20250221,114700,210535280,9180,9180,9180,9180,0
|
|
20250221,114600,210535280,9180,9180,9180,9180,0
|
|
20250221,114500,210535280,9180,9180,9180,9180,0
|
|
20250221,114400,210535280,9180,9180,9180,9180,0
|
|
20250221,114300,210535280,9180,9180,9180,9180,0
|
|
20250221,114200,210535280,9180,9180,9180,9180,0
|
|
20250221,114100,210535280,9180,9180,9180,9180,20
|
|
20250221,114000,210351680,9180,9180,9180,9180,1
|
|
20250221,113900,210342500,9190,9190,9190,9190,0
|
|
20250221,113800,210342500,9190,9190,9190,9190,146
|
|
20250221,113700,209000760,9190,9190,9190,9190,100
|
|
20250221,113600,208081760,9190,9190,9190,9190,0
|
|
20250221,113500,208081760,9190,9190,9190,9190,5
|
|
20250221,113400,208035810,9140,9160,9160,9140,3010
|
|
20250221,113300,180510620,9190,9190,9190,9190,0
|
|
20250221,113200,180510620,9190,9170,9190,9160,101
|
|
20250221,113100,179585020,9190,9190,9190,9190,0
|
|
20250221,113000,179585020,9190,9190,9190,9190,0
|
|
20250221,112900,179585020,9190,9190,9190,9190,0
|
|
20250221,112800,179585020,9190,9190,9190,9190,0
|
|
20250221,112700,179585020,9190,9190,9190,9190,1
|
|
20250221,112600,179575830,9160,9160,9160,9160,1
|
|
20250221,112500,179566670,9190,9190,9190,9190,0
|
|
20250221,112400,179566670,9190,9190,9190,9190,0
|
|
20250221,112300,179566670,9190,9190,9190,9190,0
|
|
20250221,112200,179566670,9190,9150,9190,9150,2
|
|
20250221,112100,179548330,9150,9160,9160,9150,652
|
|
20250221,112000,173579840,9170,9170,9170,9170,123
|
|
20250221,111900,172451930,9180,9180,9180,9180,50
|
|
20250221,111800,171992930,9200,9200,9200,9200,0
|
|
20250221,111700,171992930,9200,9190,9200,9190,2
|
|
20250221,111600,171974540,9210,9200,9210,9200,18
|
|
20250221,111500,171808770,9190,9190,9190,9190,50
|
|
20250221,111400,171349270,9210,9210,9210,9210,0
|
|
20250221,111300,171349270,9210,9210,9210,9210,0
|
|
20250221,111200,171349270,9210,9210,9210,9210,0
|
|
20250221,111100,171349270,9210,9200,9210,9200,4
|
|
20250221,111000,171312460,9180,9180,9180,9180,0
|
|
20250221,110900,171312460,9180,9180,9180,9180,11
|
|
20250221,110800,171211480,9180,9180,9180,9180,5
|
|
20250221,110700,171165580,9180,9180,9180,9180,2
|
|
20250221,110600,171147220,9180,9210,9210,9180,202
|
|
20250221,110500,169292800,9220,9220,9220,9220,0
|
|
20250221,110400,169292800,9220,9220,9220,9220,0
|
|
20250221,110300,169292800,9220,9220,9220,9220,0
|
|
20250221,110200,169292800,9220,9220,9220,9220,10
|
|
20250221,110100,169200600,9220,9220,9220,9220,0
|
|
20250221,110000,169200600,9220,9220,9220,9220,0
|
|
20250221,105900,169200600,9220,9220,9220,9220,1
|
|
20250221,105800,169191380,9200,9200,9200,9200,914
|
|
20250221,105700,160782580,9220,9220,9220,9220,0
|
|
20250221,105600,160782580,9220,9220,9220,9220,1
|
|
20250221,105500,160773360,9210,9190,9210,9190,366
|
|
20250221,105400,157403620,9180,9180,9180,9180,0
|
|
20250221,105300,157403620,9180,9180,9180,9180,500
|
|
20250221,105200,152813620,9180,9180,9180,9180,0
|
|
20250221,105100,152813620,9180,9170,9180,9170,134
|
|
20250221,105000,151584040,9180,9180,9180,9180,0
|
|
20250221,104900,151584040,9180,9180,9180,9180,227
|
|
20250221,104800,149500180,9190,9190,9190,9190,234
|
|
20250221,104700,147349720,9190,9180,9190,9180,503
|
|
20250221,104600,142730130,9180,9180,9180,9180,2
|
|
20250221,104500,142711770,9180,9180,9180,9180,0
|
|
20250221,104400,142711770,9180,9190,9190,9160,22
|
|
20250221,104300,142509820,9180,9180,9180,9180,0
|
|
20250221,104200,142509820,9180,9180,9180,9180,0
|
|
20250221,104100,142509820,9180,9180,9180,9180,134
|
|
20250221,104000,141279700,9180,9180,9180,9180,0
|
|
20250221,103900,141279700,9180,9180,9180,9180,1
|
|
20250221,103800,141270520,9120,9160,9160,9120,1369
|
|
20250221,103700,128751540,9180,9160,9180,9160,30
|
|
20250221,103600,128476500,9160,9160,9160,9160,0
|
|
20250221,103500,128476500,9160,9160,9160,9160,1
|
|
20250221,103400,128467340,9170,9170,9170,9170,0
|
|
20250221,103300,128467340,9170,9170,9170,9170,1
|
|
20250221,103200,128458170,9170,9170,9170,9170,10
|
|
20250221,103100,128366470,9170,9170,9170,9170,0
|
|
20250221,103000,128366470,9170,9160,9170,9160,12
|
|
20250221,102900,128256540,9160,9160,9160,9160,100
|
|
20250221,102800,127340540,9170,9170,9170,9170,1
|
|
20250221,102700,127331370,9160,9160,9160,9160,0
|
|
20250221,102600,127331370,9160,9160,9160,9160,3
|
|
20250221,102500,127303890,9160,9160,9160,9160,10
|
|
20250221,102400,127212290,9160,9160,9160,9160,119
|
|
20250221,102300,126122250,9170,9170,9170,9170,0
|
|
20250221,102200,126122250,9170,9170,9170,9170,0
|
|
20250221,102100,126122250,9170,9170,9170,9170,0
|
|
20250221,102000,126122250,9170,9170,9170,9170,0
|
|
20250221,101900,126122250,9170,9170,9170,9170,0
|
|
20250221,101800,126122250,9170,9170,9170,9170,0
|
|
20250221,101700,126122250,9170,9170,9170,9170,0
|
|
20250221,101600,126122250,9170,9170,9170,9170,149
|
|
20250221,101500,124755920,9150,9150,9150,9150,50
|
|
20250221,101400,124298420,9170,9170,9170,9170,1
|
|
20250221,101300,124289250,9160,9160,9160,9160,0
|
|
20250221,101200,124289250,9160,9160,9160,9160,0
|
|
20250221,101100,124289250,9160,9160,9160,9160,62
|
|
20250221,101000,123721330,9160,9160,9160,9160,50
|
|
20250221,100900,123263330,9150,9150,9150,9150,0
|
|
20250221,100800,123263330,9150,9150,9150,9150,0
|
|
20250221,100700,123263330,9150,9140,9150,9140,206
|
|
20250221,100600,121380430,9150,9160,9160,9140,588
|
|
20250221,100500,116000350,9160,9160,9160,9160,0
|
|
20250221,100400,116000350,9160,9160,9160,9160,0
|
|
20250221,100300,116000350,9160,9160,9160,9160,20
|
|
20250221,100200,115817150,9160,9160,9160,9160,0
|
|
20250221,100100,115817150,9160,9160,9160,9160,50
|
|
20250221,100000,115359150,9160,9160,9160,9160,0
|
|
20250221,095900,115359150,9160,9160,9160,9160,2
|
|
20250221,095800,115340830,9180,9180,9180,9180,50
|
|
20250221,095700,114881830,9160,9160,9160,9160,200
|
|
20250221,095600,113049830,9200,9200,9200,9200,0
|
|
20250221,095500,113049830,9200,9200,9200,9200,115
|
|
20250221,095400,111991830,9200,9200,9200,9200,2
|
|
20250221,095300,111973430,9200,9200,9200,9200,0
|
|
20250221,095200,111973430,9200,9200,9200,9200,0
|
|
20250221,095100,111973430,9200,9200,9200,9200,1
|
|
20250221,095000,111964230,9190,9190,9190,9190,0
|
|
20250221,094900,111964230,9190,9190,9190,9190,40
|
|
20250221,094800,111596630,9150,9150,9150,9150,0
|
|
20250221,094700,111596630,9150,9190,9190,9150,26
|
|
20250221,094600,111358590,9180,9180,9180,9180,24
|
|
20250221,094500,111138270,9150,9150,9150,9150,122
|
|
20250221,094400,110021970,9130,9150,9150,9130,291
|
|
20250221,094300,107363200,9150,9150,9150,9150,30
|
|
20250221,094200,107088700,9150,9160,9160,9150,606
|
|
20250221,094100,101542540,9180,9170,9180,9170,4
|
|
20250221,094000,101505850,9170,9170,9170,9170,11
|
|
20250221,093900,101404980,9180,9180,9180,9180,10
|
|
20250221,093800,101313180,9180,9180,9180,9180,0
|
|
20250221,093700,101313180,9180,9180,9180,9180,5
|
|
20250221,093600,101267280,9180,9160,9180,9140,190
|
|
20250221,093500,99528700,9150,9170,9170,9150,121
|
|
20250221,093400,98420490,9180,9190,9190,9180,51
|
|
20250221,093300,97952000,9190,9170,9190,9170,10
|
|
20250221,093200,97860220,9170,9170,9170,9150,504
|
|
20250221,093100,93248360,9170,9170,9170,9170,9
|
|
20250221,093000,93165830,9210,9200,9210,9160,1145
|
|
20250221,092900,82651890,9240,9240,9240,9240,82
|
|
20250221,092800,81894210,9240,9240,9240,9240,1
|
|
20250221,092700,81884970,9190,9240,9240,9190,11
|
|
20250221,092600,81783380,9240,9240,9240,9240,0
|
|
20250221,092500,81783380,9240,9190,9240,9190,26
|
|
20250221,092400,81544390,9250,9250,9250,9250,0
|
|
20250221,092300,81544390,9250,9240,9250,9240,73
|
|
20250221,092200,80869240,9250,9200,9250,9190,204
|
|
20250221,092100,78989160,9210,9210,9210,9210,0
|
|
20250221,092000,78989160,9210,9200,9210,9180,52
|
|
20250221,091900,78511610,9210,9240,9240,9180,3405
|
|
20250221,091800,47166770,9300,9300,9300,9300,0
|
|
20250221,091700,47166770,9300,9290,9300,9290,7
|
|
20250221,091600,47101680,9310,9310,9320,9240,308
|
|
20250221,091500,44253000,9350,9350,9350,9350,0
|
|
20250221,091400,44253000,9350,9350,9350,9350,0
|
|
20250221,091300,44253000,9350,9350,9350,9350,0
|
|
20250221,091200,44253000,9350,9260,9350,9260,3
|
|
20250221,091100,44225050,9350,9260,9350,9260,3
|
|
20250221,091000,44197100,9350,9320,9350,9320,144
|
|
20250221,090900,42850970,9320,9320,9320,9320,1
|
|
20250221,090800,42841650,9250,9340,9340,9250,580
|
|
20250221,090700,37469980,9270,9270,9370,9270,261
|
|
20250221,090600,35050230,9270,9330,9370,9260,264
|
|
20250221,090500,32590130,9400,9400,9400,9400,0
|
|
20250221,090400,32590130,9400,9400,9400,9400,562
|
|
20250221,090300,27307330,9400,9400,9400,9400,30
|
|
20250221,090200,27025330,9410,9410,9410,9410,1
|
|
20250221,090100,27015920,9400,9370,9400,9300,783
|
|
20250221,090000,19670160,9260,9400,9430,9250,2108
|