574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183100,179727475,3770,3770,3770,3770,5583
|
|
20250221,183000,179727475,3770,3770,3770,3770,0
|
|
20250221,182900,179727475,3770,3770,3770,3770,0
|
|
20250221,182800,179727475,3770,3770,3770,3770,0
|
|
20250221,182700,179727475,3770,3770,3770,3770,0
|
|
20250221,182600,179727475,3770,3770,3770,3770,0
|
|
20250221,182500,179727475,3770,3770,3770,3770,0
|
|
20250221,182400,179727475,3770,3770,3770,3770,0
|
|
20250221,182300,179727475,3770,3770,3770,3770,0
|
|
20250221,182200,179727475,3770,3770,3770,3770,0
|
|
20250221,182100,179727475,3770,3770,3770,3770,0
|
|
20250221,182000,179727475,3770,3770,3770,3770,0
|
|
20250221,181900,179727475,3770,3770,3770,3770,0
|
|
20250221,181800,179727475,3770,3770,3770,3770,0
|
|
20250221,181700,179727475,3770,3770,3770,3770,0
|
|
20250221,181600,179727475,3770,3770,3770,3770,0
|
|
20250221,181500,179727475,3770,3770,3770,3770,0
|
|
20250221,181400,179727475,3770,3770,3770,3770,0
|
|
20250221,181300,179727475,3770,3770,3770,3770,0
|
|
20250221,181200,179727475,3770,3770,3770,3770,0
|
|
20250221,181100,179727475,3770,3770,3770,3770,0
|
|
20250221,181000,179727475,3770,3770,3770,3770,0
|
|
20250221,180900,179727475,3770,3770,3770,3770,0
|
|
20250221,180800,179727475,3770,3770,3770,3770,0
|
|
20250221,180700,179727475,3770,3770,3770,3770,0
|
|
20250221,180600,179727475,3770,3770,3770,3770,0
|
|
20250221,180500,179727475,3770,3770,3770,3770,0
|
|
20250221,180400,179727475,3770,3770,3770,3770,0
|
|
20250221,180300,179727475,3770,3770,3770,3770,0
|
|
20250221,180200,179727475,3770,3770,3770,3770,0
|
|
20250221,180100,179727475,3770,3770,3770,3770,5583
|
|
20250221,180000,179727475,3770,3770,3770,3770,0
|
|
20250221,175900,179727475,3770,3770,3770,3770,0
|
|
20250221,175800,179727475,3770,3770,3770,3770,0
|
|
20250221,175700,179727475,3770,3770,3770,3770,0
|
|
20250221,175600,179727475,3770,3770,3770,3770,0
|
|
20250221,175500,179727475,3770,3770,3770,3770,0
|
|
20250221,175400,179727475,3770,3770,3770,3770,0
|
|
20250221,175300,179727475,3770,3770,3770,3770,0
|
|
20250221,175200,179727475,3770,3770,3770,3770,0
|
|
20250221,175100,179727475,3770,3770,3770,3770,0
|
|
20250221,175000,179727475,3770,3770,3770,3770,0
|
|
20250221,174900,179727475,3770,3770,3770,3770,0
|
|
20250221,174800,179727475,3770,3770,3770,3770,0
|
|
20250221,174700,179727475,3770,3770,3770,3770,0
|
|
20250221,174600,179727475,3770,3770,3770,3770,0
|
|
20250221,174500,179727475,3770,3770,3770,3770,0
|
|
20250221,174400,179727475,3770,3770,3770,3770,0
|
|
20250221,174300,179727475,3770,3770,3770,3770,0
|
|
20250221,174200,179727475,3770,3770,3770,3770,0
|
|
20250221,174100,179727475,3770,3770,3770,3770,0
|
|
20250221,174000,179727475,3770,3770,3770,3770,0
|
|
20250221,173900,179727475,3770,3770,3770,3770,0
|
|
20250221,173800,179727475,3770,3770,3770,3770,0
|
|
20250221,173700,179727475,3770,3770,3770,3770,0
|
|
20250221,173600,179727475,3770,3770,3770,3770,0
|
|
20250221,173500,179727475,3770,3770,3770,3770,0
|
|
20250221,173400,179727475,3770,3770,3770,3770,0
|
|
20250221,173300,179727475,3770,3770,3770,3770,0
|
|
20250221,173200,179727475,3770,3770,3770,3770,0
|
|
20250221,173100,179727475,3770,3770,3770,3770,5583
|
|
20250221,173000,179727475,3770,3770,3770,3770,0
|
|
20250221,172900,179727475,3770,3770,3770,3770,0
|
|
20250221,172800,179727475,3770,3770,3770,3770,0
|
|
20250221,172700,179727475,3770,3770,3770,3770,0
|
|
20250221,172600,179727475,3770,3770,3770,3770,0
|
|
20250221,172500,179727475,3770,3770,3770,3770,0
|
|
20250221,172400,179727475,3770,3770,3770,3770,0
|
|
20250221,172300,179727475,3770,3770,3770,3770,0
|
|
20250221,172200,179727475,3770,3770,3770,3770,0
|
|
20250221,172100,179727475,3770,3770,3770,3770,0
|
|
20250221,172000,179727475,3770,3770,3770,3770,0
|
|
20250221,171900,179727475,3770,3770,3770,3770,0
|
|
20250221,171800,179727475,3770,3770,3770,3770,0
|
|
20250221,171700,179727475,3770,3770,3770,3770,0
|
|
20250221,171600,179727475,3770,3770,3770,3770,0
|
|
20250221,171500,179727475,3770,3770,3770,3770,0
|
|
20250221,171400,179727475,3770,3770,3770,3770,0
|
|
20250221,171300,179727475,3770,3770,3770,3770,0
|
|
20250221,171200,179727475,3770,3770,3770,3770,0
|
|
20250221,171100,179727475,3770,3770,3770,3770,0
|
|
20250221,171000,179727475,3770,3770,3770,3770,0
|
|
20250221,170900,179727475,3770,3770,3770,3770,0
|
|
20250221,170800,179727475,3770,3770,3770,3770,0
|
|
20250221,170700,179727475,3770,3770,3770,3770,0
|
|
20250221,170600,179727475,3770,3770,3770,3770,0
|
|
20250221,170500,179727475,3770,3770,3770,3770,0
|
|
20250221,170400,179727475,3770,3770,3770,3770,0
|
|
20250221,170300,179727475,3770,3770,3770,3770,0
|
|
20250221,170200,179727475,3770,3770,3770,3770,0
|
|
20250221,170100,179727475,3770,3770,3770,3770,5583
|
|
20250221,170000,179727475,3770,3770,3770,3770,0
|
|
20250221,165900,179727475,3770,3770,3770,3770,0
|
|
20250221,165800,179727475,3770,3770,3770,3770,0
|
|
20250221,165700,179727475,3770,3770,3770,3770,0
|
|
20250221,165600,179727475,3770,3770,3770,3770,0
|
|
20250221,165500,179727475,3770,3770,3770,3770,0
|
|
20250221,165400,179727475,3770,3770,3770,3770,0
|
|
20250221,165300,179727475,3770,3770,3770,3770,0
|
|
20250221,165200,179727475,3770,3770,3770,3770,0
|
|
20250221,165100,179727475,3770,3770,3770,3770,0
|
|
20250221,165000,179727475,3770,3770,3770,3770,0
|
|
20250221,164900,179727475,3770,3770,3770,3770,0
|
|
20250221,164800,179727475,3770,3770,3770,3770,0
|
|
20250221,164700,179727475,3770,3770,3770,3770,0
|
|
20250221,164600,179727475,3770,3770,3770,3770,0
|
|
20250221,164500,179727475,3770,3770,3770,3770,0
|
|
20250221,164400,179727475,3770,3770,3770,3770,0
|
|
20250221,164300,179727475,3770,3770,3770,3770,0
|
|
20250221,164200,179727475,3770,3770,3770,3770,0
|
|
20250221,164100,179727475,3770,3770,3770,3770,0
|
|
20250221,164000,179727475,3770,3770,3770,3770,0
|
|
20250221,163900,179727475,3770,3770,3770,3770,0
|
|
20250221,163800,179727475,3770,3770,3770,3770,0
|
|
20250221,163700,179727475,3770,3770,3770,3770,0
|
|
20250221,163600,179727475,3770,3770,3770,3770,0
|
|
20250221,163500,179727475,3770,3770,3770,3770,0
|
|
20250221,163400,179727475,3770,3770,3770,3770,0
|
|
20250221,163300,179727475,3770,3770,3770,3770,0
|
|
20250221,163200,179727475,3770,3770,3770,3770,0
|
|
20250221,163100,179727475,3770,3770,3770,3770,5583
|
|
20250221,163000,179727475,3770,3770,3770,3770,0
|
|
20250221,162900,179727475,3770,3770,3770,3770,0
|
|
20250221,162800,179727475,3770,3770,3770,3770,0
|
|
20250221,162700,179727475,3770,3770,3770,3770,0
|
|
20250221,162600,179727475,3770,3770,3770,3770,0
|
|
20250221,162500,179727475,3770,3770,3770,3770,0
|
|
20250221,162400,179727475,3770,3770,3770,3770,0
|
|
20250221,162300,179727475,3770,3770,3770,3770,0
|
|
20250221,162200,179727475,3770,3770,3770,3770,0
|
|
20250221,162100,179727475,3770,3770,3770,3770,0
|
|
20250221,162000,179727475,3770,3770,3770,3770,0
|
|
20250221,161900,179727475,3770,3770,3770,3770,0
|
|
20250221,161800,179727475,3770,3770,3770,3770,0
|
|
20250221,161700,179727475,3770,3770,3770,3770,0
|
|
20250221,161600,179727475,3770,3770,3770,3770,0
|
|
20250221,161500,179727475,3770,3770,3770,3770,0
|
|
20250221,161400,179727475,3770,3770,3770,3770,0
|
|
20250221,161300,179727475,3770,3770,3770,3770,0
|
|
20250221,161200,179727475,3770,3770,3770,3770,0
|
|
20250221,161100,179727475,3770,3770,3770,3770,0
|
|
20250221,161000,179727475,3770,3770,3770,3770,0
|
|
20250221,160900,179727475,3770,3770,3770,3770,0
|
|
20250221,160800,179727475,3770,3770,3770,3770,0
|
|
20250221,160700,179727475,3770,3770,3770,3770,0
|
|
20250221,160600,179727475,3770,3770,3770,3770,0
|
|
20250221,160500,179727475,3770,3770,3770,3770,0
|
|
20250221,160400,179727475,3770,3770,3770,3770,0
|
|
20250221,160300,179727475,3770,3770,3770,3770,0
|
|
20250221,160200,179727475,3770,3770,3770,3770,0
|
|
20250221,160100,179727475,3770,3770,3770,3770,5583
|
|
20250221,160000,179727475,3770,3770,3770,3770,0
|
|
20250221,155900,179727475,3770,3770,3770,3770,0
|
|
20250221,155800,179727475,3770,3770,3770,3770,0
|
|
20250221,155700,179727475,3770,3770,3770,3770,0
|
|
20250221,155600,179727475,3770,3770,3770,3770,0
|
|
20250221,155500,179727475,3770,3770,3770,3770,0
|
|
20250221,155400,179727475,3770,3770,3770,3770,0
|
|
20250221,155300,179727475,3770,3770,3770,3770,0
|
|
20250221,155200,179727475,3770,3770,3770,3770,0
|
|
20250221,155100,179727475,3770,3770,3770,3770,0
|
|
20250221,155000,179727475,3770,3770,3770,3770,0
|
|
20250221,154900,179727475,3770,3770,3770,3770,0
|
|
20250221,154800,179727475,3770,3770,3770,3770,0
|
|
20250221,154700,179727475,3770,3770,3770,3770,0
|
|
20250221,154600,179727475,3770,3770,3770,3770,0
|
|
20250221,154500,179727475,3770,3770,3770,3770,0
|
|
20250221,154400,179727475,3770,3770,3770,3770,0
|
|
20250221,154300,179727475,3770,3770,3770,3770,0
|
|
20250221,154200,179727475,3770,3770,3770,3770,0
|
|
20250221,154100,179727475,3770,3770,3770,3770,0
|
|
20250221,154000,179727475,3770,3770,3770,3770,0
|
|
20250221,153900,179727475,3770,3770,3770,3770,0
|
|
20250221,153800,179727475,3770,3770,3770,3770,0
|
|
20250221,153700,179727475,3770,3770,3770,3770,0
|
|
20250221,153600,179727475,3770,3770,3770,3770,0
|
|
20250221,153500,179727475,3770,3770,3770,3770,0
|
|
20250221,153400,179727475,3770,3770,3770,3770,0
|
|
20250221,153300,179727475,3770,3770,3770,3770,0
|
|
20250221,153200,179727475,3770,3770,3770,3770,0
|
|
20250221,153100,179727475,3770,3770,3770,3770,5583
|
|
20250221,153000,179727475,3770,3770,3770,3770,5583
|
|
20250221,152900,158679565,3775,3775,3775,3775,0
|
|
20250221,152800,158679565,3775,3775,3775,3775,0
|
|
20250221,152700,158679565,3775,3775,3775,3775,0
|
|
20250221,152600,158679565,3775,3775,3775,3775,0
|
|
20250221,152500,158679565,3775,3775,3775,3775,0
|
|
20250221,152400,158679565,3775,3775,3775,3775,0
|
|
20250221,152300,158679565,3775,3775,3775,3775,0
|
|
20250221,152200,158679565,3775,3775,3775,3775,0
|
|
20250221,152100,158679565,3775,3775,3775,3775,0
|
|
20250221,152000,158679565,3775,3775,3775,3775,0
|
|
20250221,151900,158679565,3775,3770,3775,3770,301
|
|
20250221,151800,157543915,3770,3770,3770,3770,1
|
|
20250221,151700,157540145,3770,3770,3770,3770,0
|
|
20250221,151600,157540145,3770,3770,3770,3765,52
|
|
20250221,151500,157344230,3765,3775,3775,3765,179
|
|
20250221,151400,156670285,3775,3770,3775,3770,13
|
|
20250221,151300,156621250,3770,3770,3770,3770,4
|
|
20250221,151200,156606170,3775,3770,3775,3770,307
|
|
20250221,151100,155448770,3770,3770,3770,3770,0
|
|
20250221,151000,155448770,3770,3770,3770,3770,0
|
|
20250221,150900,155448770,3770,3765,3770,3765,80
|
|
20250221,150800,155147545,3765,3765,3765,3765,225
|
|
20250221,150700,154300420,3770,3770,3770,3770,0
|
|
20250221,150600,154300420,3770,3770,3770,3770,0
|
|
20250221,150500,154300420,3770,3765,3770,3765,71
|
|
20250221,150400,154033100,3765,3765,3765,3765,0
|
|
20250221,150300,154033100,3765,3765,3765,3765,0
|
|
20250221,150200,154033100,3765,3765,3765,3765,0
|
|
20250221,150100,154033100,3765,3765,3765,3765,16
|
|
20250221,150000,153972860,3765,3765,3765,3765,184
|
|
20250221,145900,153280100,3770,3770,3770,3770,0
|
|
20250221,145800,153280100,3770,3770,3770,3770,0
|
|
20250221,145700,153280100,3770,3770,3770,3770,0
|
|
20250221,145600,153280100,3770,3770,3770,3770,0
|
|
20250221,145500,153280100,3770,3770,3770,3770,0
|
|
20250221,145400,153280100,3770,3770,3770,3770,0
|
|
20250221,145300,153280100,3770,3770,3770,3770,0
|
|
20250221,145200,153280100,3770,3770,3770,3770,0
|
|
20250221,145100,153280100,3770,3770,3770,3770,0
|
|
20250221,145000,153280100,3770,3770,3770,3770,0
|
|
20250221,144900,153280100,3770,3770,3770,3770,0
|
|
20250221,144800,153280100,3770,3770,3770,3770,5
|
|
20250221,144700,153261250,3765,3765,3765,3765,80
|
|
20250221,144600,152960050,3765,3765,3765,3765,0
|
|
20250221,144500,152960050,3765,3765,3765,3765,0
|
|
20250221,144400,152960050,3765,3765,3765,3765,1
|
|
20250221,144300,152956285,3765,3765,3765,3765,350
|
|
20250221,144200,151638535,3770,3770,3770,3770,0
|
|
20250221,144100,151638535,3770,3770,3770,3770,0
|
|
20250221,144000,151638535,3770,3770,3770,3770,0
|
|
20250221,143900,151638535,3770,3770,3770,3770,0
|
|
20250221,143800,151638535,3770,3770,3770,3770,0
|
|
20250221,143700,151638535,3770,3770,3770,3770,0
|
|
20250221,143600,151638535,3770,3770,3770,3770,0
|
|
20250221,143500,151638535,3770,3770,3770,3770,0
|
|
20250221,143400,151638535,3770,3770,3770,3770,0
|
|
20250221,143300,151638535,3770,3770,3770,3770,0
|
|
20250221,143200,151638535,3770,3770,3770,3770,0
|
|
20250221,143100,151638535,3770,3770,3770,3770,0
|
|
20250221,143000,151638535,3770,3770,3770,3770,0
|
|
20250221,142900,151638535,3770,3775,3775,3770,886
|
|
20250221,142800,148298305,3770,3770,3770,3770,98
|
|
20250221,142700,147928845,3770,3770,3770,3770,2
|
|
20250221,142600,147921305,3760,3760,3760,3760,48
|
|
20250221,142500,147740825,3770,3770,3770,3770,0
|
|
20250221,142400,147740825,3770,3770,3770,3770,2
|
|
20250221,142300,147733285,3760,3760,3760,3760,48
|
|
20250221,142200,147552805,3770,3770,3770,3770,0
|
|
20250221,142100,147552805,3770,3760,3770,3760,600
|
|
20250221,142000,145296785,3770,3770,3770,3770,0
|
|
20250221,141900,145296785,3770,3770,3770,3770,0
|
|
20250221,141800,145296785,3770,3770,3770,3770,0
|
|
20250221,141700,145296785,3770,3770,3770,3770,0
|
|
20250221,141600,145296785,3770,3770,3770,3770,2
|
|
20250221,141500,145289245,3760,3760,3760,3760,50
|
|
20250221,141400,145101245,3760,3760,3760,3760,0
|
|
20250221,141300,145101245,3760,3760,3760,3760,1
|
|
20250221,141200,145097485,3760,3760,3760,3760,91
|
|
20250221,141100,144755325,3760,3760,3760,3760,2
|
|
20250221,141000,144747805,3760,3765,3770,3760,11
|
|
20250221,140900,144706350,3765,3765,3765,3765,51
|
|
20250221,140800,144514335,3765,3765,3765,3765,3
|
|
20250221,140700,144503040,3765,3765,3765,3765,1
|
|
20250221,140600,144499275,3765,3765,3770,3765,3
|
|
20250221,140500,144487975,3765,3765,3765,3765,0
|
|
20250221,140400,144487975,3765,3770,3770,3765,169
|
|
20250221,140300,143850850,3770,3770,3770,3765,251
|
|
20250221,140200,142904830,3770,3765,3770,3765,52
|
|
20250221,140100,142708800,3765,3765,3765,3765,1
|
|
20250221,140000,142705035,3765,3765,3765,3765,52
|
|
20250221,135900,142509255,3770,3770,3770,3770,4
|
|
20250221,135800,142494175,3770,3770,3770,3770,1
|
|
20250221,135700,142490405,3780,3765,3780,3765,6
|
|
20250221,135600,142467740,3765,3765,3765,3765,2
|
|
20250221,135500,142460210,3765,3765,3770,3765,151
|
|
20250221,135400,141891445,3765,3765,3765,3765,2
|
|
20250221,135300,141883915,3765,3770,3770,3765,2
|
|
20250221,135200,141876380,3765,3765,3765,3765,52
|
|
20250221,135100,141680600,3765,3765,3765,3765,0
|
|
20250221,135000,141680600,3765,3765,3765,3765,3
|
|
20250221,134900,141669305,3760,3760,3760,3760,1
|
|
20250221,134800,141665545,3775,3760,3775,3760,101
|
|
20250221,134700,141284285,3760,3765,3765,3760,3
|
|
20250221,134600,141272995,3760,3760,3760,3760,101
|
|
20250221,134500,140893235,3760,3760,3760,3760,2
|
|
20250221,134400,140885715,3775,3775,3775,3775,0
|
|
20250221,134300,140885715,3775,3755,3775,3755,106
|
|
20250221,134200,140487585,3755,3755,3755,3755,0
|
|
20250221,134100,140487585,3755,3760,3760,3755,1001
|
|
20250221,134000,136727420,3760,3760,3760,3760,50
|
|
20250221,133900,136539420,3780,3780,3780,3780,0
|
|
20250221,133800,136539420,3780,3780,3780,3780,0
|
|
20250221,133700,136539420,3780,3780,3780,3780,0
|
|
20250221,133600,136539420,3780,3780,3780,3780,0
|
|
20250221,133500,136539420,3780,3780,3780,3780,0
|
|
20250221,133400,136539420,3780,3770,3780,3760,5001
|
|
20250221,133300,117723830,3770,3770,3770,3770,36
|
|
20250221,133200,117588110,3770,3770,3770,3770,14
|
|
20250221,133100,117535330,3770,3770,3770,3770,36
|
|
20250221,133000,117399610,3770,3770,3770,3770,0
|
|
20250221,132900,117399610,3770,3765,3770,3765,105
|
|
20250221,132800,117004010,3770,3770,3770,3770,259
|
|
20250221,132700,116027580,3770,3770,3770,3770,0
|
|
20250221,132600,116027580,3770,3770,3770,3770,50
|
|
20250221,132500,115839080,3770,3770,3770,3770,8
|
|
20250221,132400,115808920,3770,3770,3770,3770,991
|
|
20250221,132300,112072850,3770,3770,3770,3770,50
|
|
20250221,132200,111884350,3775,3775,3775,3775,0
|
|
20250221,132100,111884350,3775,3775,3775,3775,0
|
|
20250221,132000,111884350,3775,3770,3775,3770,101
|
|
20250221,131900,111503575,3770,3770,3770,3770,0
|
|
20250221,131800,111503575,3770,3770,3770,3770,0
|
|
20250221,131700,111503575,3770,3770,3770,3770,50
|
|
20250221,131600,111315075,3775,3775,3775,3775,3
|
|
20250221,131500,111303750,3775,3775,3775,3775,62
|
|
20250221,131400,111069700,3770,3775,3775,3770,51
|
|
20250221,131300,110877425,3770,3770,3770,3770,0
|
|
20250221,131200,110877425,3770,3770,3770,3770,50
|
|
20250221,131100,110688925,3780,3780,3780,3780,0
|
|
20250221,131000,110688925,3780,3780,3780,3780,1
|
|
20250221,130900,110685145,3770,3770,3770,3770,45
|
|
20250221,130800,110515495,3780,3780,3780,3780,5
|
|
20250221,130700,110496595,3770,3770,3770,3770,0
|
|
20250221,130600,110496595,3770,3770,3770,3770,45
|
|
20250221,130500,110326945,3780,3780,3780,3780,5
|
|
20250221,130400,110308045,3770,3770,3770,3770,0
|
|
20250221,130300,110308045,3770,3770,3770,3770,31
|
|
20250221,130200,110191175,3780,3780,3780,3780,0
|
|
20250221,130100,110191175,3780,3780,3780,3780,13
|
|
20250221,130000,110142035,3780,3780,3780,3780,0
|
|
20250221,125900,110142035,3780,3780,3780,3780,1
|
|
20250221,125800,110138255,3780,3780,3780,3780,5
|
|
20250221,125700,110119355,3770,3780,3780,3770,65
|
|
20250221,125600,109874295,3775,3775,3775,3775,50
|
|
20250221,125500,109685545,3770,3770,3770,3770,0
|
|
20250221,125400,109685545,3770,3775,3775,3770,81
|
|
20250221,125300,109380020,3775,3770,3775,3770,437
|
|
20250221,125200,107732505,3775,3775,3775,3775,3
|
|
20250221,125100,107721180,3775,3780,3780,3775,11
|
|
20250221,125000,107679645,3775,3775,3775,3775,24
|
|
20250221,124900,107589045,3775,3775,3775,3775,25
|
|
20250221,124800,107494670,3780,3780,3780,3780,0
|
|
20250221,124700,107494670,3780,3780,3780,3780,1
|
|
20250221,124600,107490890,3775,3775,3775,3775,50
|
|
20250221,124500,107302140,3780,3780,3780,3780,1
|
|
20250221,124400,107298360,3775,3775,3775,3775,110
|
|
20250221,124300,106883110,3775,3780,3780,3775,51
|
|
20250221,124200,106690580,3775,3775,3775,3775,0
|
|
20250221,124100,106690580,3775,3775,3775,3775,2
|
|
20250221,124000,106683030,3775,3780,3780,3775,58
|
|
20250221,123900,106464030,3780,3780,3780,3780,0
|
|
20250221,123800,106464030,3780,3780,3780,3780,0
|
|
20250221,123700,106464030,3780,3780,3780,3780,0
|
|
20250221,123600,106464030,3780,3780,3780,3780,1
|
|
20250221,123500,106460250,3775,3775,3775,3775,0
|
|
20250221,123400,106460250,3775,3775,3775,3775,50
|
|
20250221,123300,106271500,3780,3780,3780,3780,0
|
|
20250221,123200,106271500,3780,3780,3780,3780,1
|
|
20250221,123100,106267720,3775,3775,3775,3775,100
|
|
20250221,123000,105890220,3775,3775,3775,3775,0
|
|
20250221,122900,105890220,3775,3775,3775,3775,0
|
|
20250221,122800,105890220,3775,3780,3780,3775,51
|
|
20250221,122700,105697690,3780,3780,3780,3780,0
|
|
20250221,122600,105697690,3780,3780,3780,3780,0
|
|
20250221,122500,105697690,3780,3780,3780,3780,0
|
|
20250221,122400,105697690,3780,3780,3780,3780,0
|
|
20250221,122300,105697690,3780,3780,3780,3780,75
|
|
20250221,122200,105414190,3780,3780,3780,3780,1
|
|
20250221,122100,105410410,3775,3775,3775,3775,0
|
|
20250221,122000,105410410,3775,3775,3775,3775,50
|
|
20250221,121900,105221660,3775,3775,3775,3775,0
|
|
20250221,121800,105221660,3775,3775,3775,3775,0
|
|
20250221,121700,105221660,3775,3775,3775,3775,50
|
|
20250221,121600,105032910,3775,3775,3775,3775,0
|
|
20250221,121500,105032910,3775,3775,3775,3775,658
|
|
20250221,121400,102548960,3775,3775,3775,3775,1
|
|
20250221,121300,102545185,3775,3775,3775,3775,0
|
|
20250221,121200,102545185,3775,3775,3775,3775,3
|
|
20250221,121100,102533860,3775,3775,3775,3770,88
|
|
20250221,121000,102201910,3775,3775,3775,3775,152
|
|
20250221,120900,101628110,3770,3770,3770,3770,0
|
|
20250221,120800,101628110,3770,3775,3775,3770,147
|
|
20250221,120700,101073430,3775,3775,3775,3775,0
|
|
20250221,120600,101073430,3775,3775,3775,3775,0
|
|
20250221,120500,101073430,3775,3780,3780,3775,51
|
|
20250221,120400,100880900,3775,3775,3775,3775,0
|
|
20250221,120300,100880900,3775,3775,3775,3775,61
|
|
20250221,120200,100650625,3780,3780,3780,3780,0
|
|
20250221,120100,100650625,3780,3780,3780,3780,1
|
|
20250221,120000,100646845,3780,3780,3780,3780,38
|
|
20250221,115900,100503205,3785,3785,3785,3785,9
|
|
20250221,115800,100469140,3785,3785,3785,3785,0
|
|
20250221,115700,100469140,3785,3785,3785,3785,0
|
|
20250221,115600,100469140,3785,3785,3785,3785,0
|
|
20250221,115500,100469140,3785,3785,3785,3785,0
|
|
20250221,115400,100469140,3785,3785,3785,3785,0
|
|
20250221,115300,100469140,3785,3785,3785,3785,5
|
|
20250221,115200,100450215,3775,3775,3775,3775,0
|
|
20250221,115100,100450215,3775,3775,3775,3775,50
|
|
20250221,115000,100261465,3775,3775,3775,3775,0
|
|
20250221,114900,100261465,3775,3775,3775,3775,0
|
|
20250221,114800,100261465,3775,3780,3780,3775,50
|
|
20250221,114700,100072710,3775,3775,3775,3775,0
|
|
20250221,114600,100072710,3775,3775,3775,3775,50
|
|
20250221,114500,99883960,3770,3775,3775,3770,184
|
|
20250221,114400,99189385,3775,3775,3775,3775,0
|
|
20250221,114300,99189385,3775,3770,3775,3770,315
|
|
20250221,114200,98000510,3770,3770,3770,3770,0
|
|
20250221,114100,98000510,3770,3770,3770,3770,389
|
|
20250221,114000,96533980,3775,3775,3775,3775,0
|
|
20250221,113900,96533980,3775,3775,3775,3775,1
|
|
20250221,113800,96530205,3770,3770,3770,3770,0
|
|
20250221,113700,96530205,3770,3770,3770,3770,100
|
|
20250221,113600,96153205,3770,3770,3770,3770,1493
|
|
20250221,113500,90524595,3770,3770,3770,3770,0
|
|
20250221,113400,90524595,3770,3770,3770,3770,100
|
|
20250221,113300,90147595,3770,3770,3770,3770,0
|
|
20250221,113200,90147595,3770,3770,3770,3770,0
|
|
20250221,113100,90147595,3770,3770,3770,3770,50
|
|
20250221,113000,89959095,3775,3775,3775,3775,1
|
|
20250221,112900,89955320,3770,3770,3770,3770,0
|
|
20250221,112800,89955320,3770,3770,3770,3770,50
|
|
20250221,112700,89766820,3775,3775,3775,3775,0
|
|
20250221,112600,89766820,3775,3775,3775,3775,2
|
|
20250221,112500,89759270,3770,3770,3770,3770,49
|
|
20250221,112400,89574540,3775,3775,3775,3775,0
|
|
20250221,112300,89574540,3775,3775,3775,3775,0
|
|
20250221,112200,89574540,3775,3775,3775,3775,0
|
|
20250221,112100,89574540,3775,3775,3775,3775,1
|
|
20250221,112000,89570765,3775,3775,3775,3775,42
|
|
20250221,111900,89412215,3770,3770,3770,3770,0
|
|
20250221,111800,89412215,3770,3770,3770,3770,0
|
|
20250221,111700,89412215,3770,3770,3775,3770,82
|
|
20250221,111600,89102920,3775,3775,3775,3775,0
|
|
20250221,111500,89102920,3775,3775,3775,3775,27
|
|
20250221,111400,89000995,3770,3770,3770,3770,95
|
|
20250221,111300,88642845,3775,3770,3775,3770,5
|
|
20250221,111200,88623975,3775,3775,3775,3775,0
|
|
20250221,111100,88623975,3775,3775,3775,3775,1
|
|
20250221,111000,88620200,3790,3790,3790,3790,0
|
|
20250221,110900,88620200,3790,3790,3790,3790,0
|
|
20250221,110800,88620200,3790,3790,3790,3790,0
|
|
20250221,110700,88620200,3790,3790,3790,3790,131
|
|
20250221,110600,88123710,3790,3790,3790,3790,0
|
|
20250221,110500,88123710,3790,3790,3790,3790,5
|
|
20250221,110400,88104760,3790,3770,3790,3770,3
|
|
20250221,110300,88093410,3790,3790,3790,3790,2
|
|
20250221,110200,88085830,3765,3770,3770,3765,100
|
|
20250221,110100,87709080,3770,3770,3770,3770,0
|
|
20250221,110000,87709080,3770,3770,3770,3770,49
|
|
20250221,105900,87524350,3765,3770,3770,3765,389
|
|
20250221,105800,86058640,3770,3770,3770,3770,676
|
|
20250221,105700,83510120,3770,3770,3770,3770,50
|
|
20250221,105600,83321620,3775,3775,3775,3775,0
|
|
20250221,105500,83321620,3775,3780,3780,3775,206
|
|
20250221,105400,82543965,3775,3775,3775,3775,94
|
|
20250221,105300,82189115,3780,3780,3780,3780,0
|
|
20250221,105200,82189115,3780,3780,3780,3780,0
|
|
20250221,105100,82189115,3780,3780,3780,3780,6
|
|
20250221,105000,82166435,3790,3790,3790,3790,0
|
|
20250221,104900,82166435,3790,3790,3790,3790,10
|
|
20250221,104800,82128535,3790,3790,3790,3790,50
|
|
20250221,104700,81939035,3790,3790,3790,3790,1
|
|
20250221,104600,81935245,3790,3790,3790,3790,0
|
|
20250221,104500,81935245,3790,3790,3790,3790,0
|
|
20250221,104400,81935245,3790,3790,3790,3790,0
|
|
20250221,104300,81935245,3790,3790,3790,3790,0
|
|
20250221,104200,81935245,3790,3775,3790,3775,62
|
|
20250221,104100,81701015,3775,3775,3775,3775,0
|
|
20250221,104000,81701015,3775,3775,3775,3775,50
|
|
20250221,103900,81512265,3775,3775,3775,3775,0
|
|
20250221,103800,81512265,3775,3775,3775,3775,0
|
|
20250221,103700,81512265,3775,3770,3775,3770,150
|
|
20250221,103600,80946515,3770,3770,3770,3770,254
|
|
20250221,103500,79988935,3765,3765,3765,3765,39
|
|
20250221,103400,79842100,3770,3770,3770,3770,1041
|
|
20250221,103300,75917530,3775,3775,3775,3775,3
|
|
20250221,103200,75906205,3775,3775,3775,3775,417
|
|
20250221,103100,74332030,3775,3775,3775,3775,249
|
|
20250221,103000,73392055,3780,3780,3780,3780,0
|
|
20250221,102900,73392055,3780,3780,3780,3780,1
|
|
20250221,102800,73388275,3775,3775,3775,3775,100
|
|
20250221,102700,73010775,3775,3775,3775,3775,0
|
|
20250221,102600,73010775,3775,3775,3775,3775,0
|
|
20250221,102500,73010775,3775,3775,3775,3775,1650
|
|
20250221,102400,66782025,3780,3780,3780,3780,1
|
|
20250221,102300,66778245,3780,3780,3780,3780,0
|
|
20250221,102200,66778245,3780,3780,3780,3780,395
|
|
20250221,102100,65285145,3785,3785,3785,3785,0
|
|
20250221,102000,65285145,3785,3785,3785,3785,84
|
|
20250221,101900,64967205,3790,3790,3790,3790,13
|
|
20250221,101800,64917935,3785,3785,3785,3785,66
|
|
20250221,101700,64668125,3785,3785,3785,3785,200
|
|
20250221,101600,63911125,3785,3785,3785,3785,0
|
|
20250221,101500,63911125,3785,3785,3785,3785,0
|
|
20250221,101400,63911125,3785,3775,3785,3775,38
|
|
20250221,101300,63767645,3785,3785,3785,3785,1
|
|
20250221,101200,63763860,3785,3785,3785,3785,67
|
|
20250221,101100,63510265,3780,3780,3780,3780,143
|
|
20250221,101000,62969725,3780,3780,3780,3780,0
|
|
20250221,100900,62969725,3780,3780,3780,3780,167
|
|
20250221,100800,62338465,3780,3780,3780,3780,28
|
|
20250221,100700,62232625,3785,3785,3785,3785,14
|
|
20250221,100600,62179635,3785,3785,3785,3785,0
|
|
20250221,100500,62179635,3785,3785,3785,3785,606
|
|
20250221,100400,59885925,3790,3790,3790,3790,0
|
|
20250221,100300,59885925,3790,3790,3790,3790,0
|
|
20250221,100200,59885925,3790,3795,3795,3790,69
|
|
20250221,100100,59624410,3795,3795,3795,3795,0
|
|
20250221,100000,59624410,3795,3795,3795,3795,6
|
|
20250221,095900,59601640,3805,3805,3805,3805,0
|
|
20250221,095800,59601640,3805,3805,3805,3805,1
|
|
20250221,095700,59597835,3795,3795,3795,3795,380
|
|
20250221,095600,58155735,3805,3805,3805,3805,5
|
|
20250221,095500,58136710,3805,3800,3805,3800,469
|
|
20250221,095400,56354505,3805,3800,3805,3800,583
|
|
20250221,095300,54136550,3800,3795,3800,3795,463
|
|
20250221,095200,52377750,3795,3795,3795,3795,0
|
|
20250221,095100,52377750,3795,3795,3795,3795,0
|
|
20250221,095000,52377750,3795,3795,3795,3795,1
|
|
20250221,094900,52373955,3790,3790,3790,3790,67
|
|
20250221,094800,52120025,3790,3790,3790,3790,76
|
|
20250221,094700,51831985,3790,3790,3790,3790,0
|
|
20250221,094600,51831985,3790,3790,3790,3790,1
|
|
20250221,094500,51828195,3775,3790,3790,3775,60
|
|
20250221,094400,51601545,3790,3790,3790,3790,1
|
|
20250221,094300,51597755,3775,3780,3790,3775,78
|
|
20250221,094200,51302915,3785,3785,3785,3785,20
|
|
20250221,094100,51227215,3790,3790,3790,3790,5
|
|
20250221,094000,51208265,3785,3785,3785,3785,0
|
|
20250221,093900,51208265,3785,3790,3795,3785,3
|
|
20250221,093800,51196895,3790,3780,3790,3780,165
|
|
20250221,093700,50572695,3795,3795,3795,3795,0
|
|
20250221,093600,50572695,3795,3780,3795,3780,2
|
|
20250221,093500,50565120,3785,3800,3800,3785,11
|
|
20250221,093400,50523335,3790,3790,3790,3790,101
|
|
20250221,093300,50140545,3790,3790,3790,3790,0
|
|
20250221,093200,50140545,3790,3790,3790,3790,1
|
|
20250221,093100,50136755,3790,3790,3790,3790,3
|
|
20250221,093000,50125385,3790,3790,3790,3790,2
|
|
20250221,092900,50117805,3790,3790,3790,3790,0
|
|
20250221,092800,50117805,3790,3790,3790,3790,0
|
|
20250221,092700,50117805,3790,3790,3790,3790,0
|
|
20250221,092600,50117805,3790,3790,3790,3790,0
|
|
20250221,092500,50117805,3790,3790,3790,3790,1
|
|
20250221,092400,50114015,3770,3780,3780,3770,1826
|
|
20250221,092300,43222430,3780,3790,3790,3780,750
|
|
20250221,092200,40384535,3790,3790,3790,3790,0
|
|
20250221,092100,40384535,3790,3790,3790,3790,1
|
|
20250221,092000,40380745,3785,3785,3785,3785,2
|
|
20250221,091900,40373175,3790,3790,3790,3785,1260
|
|
20250221,091800,35599980,3790,3790,3790,3790,500
|
|
20250221,091700,33704980,3790,3790,3790,3790,0
|
|
20250221,091600,33704980,3790,3780,3790,3780,41
|
|
20250221,091500,33549990,3790,3790,3790,3790,79
|
|
20250221,091400,33250580,3785,3790,3795,3785,139
|
|
20250221,091300,32724450,3785,3785,3790,3785,214
|
|
20250221,091200,31914455,3785,3795,3795,3785,545
|
|
20250221,091100,29848990,3785,3790,3790,3785,787
|
|
20250221,091000,26866745,3795,3800,3800,3795,193
|
|
20250221,090900,26134305,3810,3810,3810,3810,1
|
|
20250221,090800,26130495,3795,3810,3810,3795,212
|
|
20250221,090700,25324790,3810,3810,3810,3810,27
|
|
20250221,090600,25221920,3800,3805,3805,3800,500
|
|
20250221,090500,23321620,3820,3820,3820,3820,0
|
|
20250221,090400,23321620,3820,3820,3820,3800,282
|
|
20250221,090300,22244400,3810,3810,3810,3810,0
|
|
20250221,090200,22244400,3810,3820,3820,3810,1485
|
|
20250221,090100,16584475,3810,3795,3830,3795,2256
|
|
20250221,090000,7999355,3795,3800,3810,3785,2107
|