614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,191100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,191000,1369682735,2095,2095,2095,2095,0
|
|
20250221,190900,1369682735,2095,2095,2095,2095,0
|
|
20250221,190800,1369682735,2095,2095,2095,2095,0
|
|
20250221,190700,1369682735,2095,2095,2095,2095,0
|
|
20250221,190600,1369682735,2095,2095,2095,2095,0
|
|
20250221,190500,1369682735,2095,2095,2095,2095,0
|
|
20250221,190400,1369682735,2095,2095,2095,2095,0
|
|
20250221,190300,1369682735,2095,2095,2095,2095,0
|
|
20250221,190200,1369682735,2095,2095,2095,2095,0
|
|
20250221,190100,1369682735,2095,2095,2095,2095,0
|
|
20250221,190000,1369682735,2095,2095,2095,2095,0
|
|
20250221,185900,1369682735,2095,2095,2095,2095,0
|
|
20250221,185800,1369682735,2095,2095,2095,2095,0
|
|
20250221,185700,1369682735,2095,2095,2095,2095,0
|
|
20250221,185600,1369682735,2095,2095,2095,2095,0
|
|
20250221,185500,1369682735,2095,2095,2095,2095,0
|
|
20250221,185400,1369682735,2095,2095,2095,2095,0
|
|
20250221,185300,1369682735,2095,2095,2095,2095,0
|
|
20250221,185200,1369682735,2095,2095,2095,2095,0
|
|
20250221,185100,1369682735,2095,2095,2095,2095,0
|
|
20250221,185000,1369682735,2095,2095,2095,2095,0
|
|
20250221,184900,1369682735,2095,2095,2095,2095,0
|
|
20250221,184800,1369682735,2095,2095,2095,2095,0
|
|
20250221,184700,1369682735,2095,2095,2095,2095,0
|
|
20250221,184600,1369682735,2095,2095,2095,2095,0
|
|
20250221,184500,1369682735,2095,2095,2095,2095,0
|
|
20250221,184400,1369682735,2095,2095,2095,2095,0
|
|
20250221,184300,1369682735,2095,2095,2095,2095,0
|
|
20250221,184200,1369682735,2095,2095,2095,2095,0
|
|
20250221,184100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,184000,1369682735,2095,2095,2095,2095,0
|
|
20250221,183900,1369682735,2095,2095,2095,2095,0
|
|
20250221,183800,1369682735,2095,2095,2095,2095,0
|
|
20250221,183700,1369682735,2095,2095,2095,2095,0
|
|
20250221,183600,1369682735,2095,2095,2095,2095,0
|
|
20250221,183500,1369682735,2095,2095,2095,2095,0
|
|
20250221,183400,1369682735,2095,2095,2095,2095,0
|
|
20250221,183300,1369682735,2095,2095,2095,2095,0
|
|
20250221,183200,1369682735,2095,2095,2095,2095,0
|
|
20250221,183100,1369682735,2095,2095,2095,2095,0
|
|
20250221,183000,1369682735,2095,2095,2095,2095,0
|
|
20250221,182900,1369682735,2095,2095,2095,2095,0
|
|
20250221,182800,1369682735,2095,2095,2095,2095,0
|
|
20250221,182700,1369682735,2095,2095,2095,2095,0
|
|
20250221,182600,1369682735,2095,2095,2095,2095,0
|
|
20250221,182500,1369682735,2095,2095,2095,2095,0
|
|
20250221,182400,1369682735,2095,2095,2095,2095,0
|
|
20250221,182300,1369682735,2095,2095,2095,2095,0
|
|
20250221,182200,1369682735,2095,2095,2095,2095,0
|
|
20250221,182100,1369682735,2095,2095,2095,2095,0
|
|
20250221,182000,1369682735,2095,2095,2095,2095,0
|
|
20250221,181900,1369682735,2095,2095,2095,2095,0
|
|
20250221,181800,1369682735,2095,2095,2095,2095,0
|
|
20250221,181700,1369682735,2095,2095,2095,2095,0
|
|
20250221,181600,1369682735,2095,2095,2095,2095,0
|
|
20250221,181500,1369682735,2095,2095,2095,2095,0
|
|
20250221,181400,1369682735,2095,2095,2095,2095,0
|
|
20250221,181300,1369682735,2095,2095,2095,2095,0
|
|
20250221,181200,1369682735,2095,2095,2095,2095,0
|
|
20250221,181100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,181000,1369682735,2095,2095,2095,2095,0
|
|
20250221,180900,1369682735,2095,2095,2095,2095,0
|
|
20250221,180800,1369682735,2095,2095,2095,2095,0
|
|
20250221,180700,1369682735,2095,2095,2095,2095,0
|
|
20250221,180600,1369682735,2095,2095,2095,2095,0
|
|
20250221,180500,1369682735,2095,2095,2095,2095,0
|
|
20250221,180400,1369682735,2095,2095,2095,2095,0
|
|
20250221,180300,1369682735,2095,2095,2095,2095,0
|
|
20250221,180200,1369682735,2095,2095,2095,2095,0
|
|
20250221,180100,1369682735,2095,2095,2095,2095,0
|
|
20250221,180000,1369682735,2095,2095,2095,2095,0
|
|
20250221,175900,1369682735,2095,2095,2095,2095,0
|
|
20250221,175800,1369682735,2095,2095,2095,2095,0
|
|
20250221,175700,1369682735,2095,2095,2095,2095,0
|
|
20250221,175600,1369682735,2095,2095,2095,2095,0
|
|
20250221,175500,1369682735,2095,2095,2095,2095,0
|
|
20250221,175400,1369682735,2095,2095,2095,2095,0
|
|
20250221,175300,1369682735,2095,2095,2095,2095,0
|
|
20250221,175200,1369682735,2095,2095,2095,2095,0
|
|
20250221,175100,1369682735,2095,2095,2095,2095,0
|
|
20250221,175000,1369682735,2095,2095,2095,2095,0
|
|
20250221,174900,1369682735,2095,2095,2095,2095,0
|
|
20250221,174800,1369682735,2095,2095,2095,2095,0
|
|
20250221,174700,1369682735,2095,2095,2095,2095,0
|
|
20250221,174600,1369682735,2095,2095,2095,2095,0
|
|
20250221,174500,1369682735,2095,2095,2095,2095,0
|
|
20250221,174400,1369682735,2095,2095,2095,2095,0
|
|
20250221,174300,1369682735,2095,2095,2095,2095,0
|
|
20250221,174200,1369682735,2095,2095,2095,2095,0
|
|
20250221,174100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,174000,1369682735,2095,2095,2095,2095,0
|
|
20250221,173900,1369682735,2095,2095,2095,2095,0
|
|
20250221,173800,1369682735,2095,2095,2095,2095,0
|
|
20250221,173700,1369682735,2095,2095,2095,2095,0
|
|
20250221,173600,1369682735,2095,2095,2095,2095,0
|
|
20250221,173500,1369682735,2095,2095,2095,2095,0
|
|
20250221,173400,1369682735,2095,2095,2095,2095,0
|
|
20250221,173300,1369682735,2095,2095,2095,2095,0
|
|
20250221,173200,1369682735,2095,2095,2095,2095,0
|
|
20250221,173100,1369682735,2095,2095,2095,2095,0
|
|
20250221,173000,1369682735,2095,2095,2095,2095,0
|
|
20250221,172900,1369682735,2095,2095,2095,2095,0
|
|
20250221,172800,1369682735,2095,2095,2095,2095,0
|
|
20250221,172700,1369682735,2095,2095,2095,2095,0
|
|
20250221,172600,1369682735,2095,2095,2095,2095,0
|
|
20250221,172500,1369682735,2095,2095,2095,2095,0
|
|
20250221,172400,1369682735,2095,2095,2095,2095,0
|
|
20250221,172300,1369682735,2095,2095,2095,2095,0
|
|
20250221,172200,1369682735,2095,2095,2095,2095,0
|
|
20250221,172100,1369682735,2095,2095,2095,2095,0
|
|
20250221,172000,1369682735,2095,2095,2095,2095,0
|
|
20250221,171900,1369682735,2095,2095,2095,2095,0
|
|
20250221,171800,1369682735,2095,2095,2095,2095,0
|
|
20250221,171700,1369682735,2095,2095,2095,2095,0
|
|
20250221,171600,1369682735,2095,2095,2095,2095,0
|
|
20250221,171500,1369682735,2095,2095,2095,2095,0
|
|
20250221,171400,1369682735,2095,2095,2095,2095,0
|
|
20250221,171300,1369682735,2095,2095,2095,2095,0
|
|
20250221,171200,1369682735,2095,2095,2095,2095,0
|
|
20250221,171100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,171000,1369682735,2095,2095,2095,2095,0
|
|
20250221,170900,1369682735,2095,2095,2095,2095,0
|
|
20250221,170800,1369682735,2095,2095,2095,2095,0
|
|
20250221,170700,1369682735,2095,2095,2095,2095,0
|
|
20250221,170600,1369682735,2095,2095,2095,2095,0
|
|
20250221,170500,1369682735,2095,2095,2095,2095,0
|
|
20250221,170400,1369682735,2095,2095,2095,2095,0
|
|
20250221,170300,1369682735,2095,2095,2095,2095,0
|
|
20250221,170200,1369682735,2095,2095,2095,2095,0
|
|
20250221,170100,1369682735,2095,2095,2095,2095,0
|
|
20250221,170000,1369682735,2095,2095,2095,2095,0
|
|
20250221,165900,1369682735,2095,2095,2095,2095,0
|
|
20250221,165800,1369682735,2095,2095,2095,2095,0
|
|
20250221,165700,1369682735,2095,2095,2095,2095,0
|
|
20250221,165600,1369682735,2095,2095,2095,2095,0
|
|
20250221,165500,1369682735,2095,2095,2095,2095,0
|
|
20250221,165400,1369682735,2095,2095,2095,2095,0
|
|
20250221,165300,1369682735,2095,2095,2095,2095,0
|
|
20250221,165200,1369682735,2095,2095,2095,2095,0
|
|
20250221,165100,1369682735,2095,2095,2095,2095,0
|
|
20250221,165000,1369682735,2095,2095,2095,2095,0
|
|
20250221,164900,1369682735,2095,2095,2095,2095,0
|
|
20250221,164800,1369682735,2095,2095,2095,2095,0
|
|
20250221,164700,1369682735,2095,2095,2095,2095,0
|
|
20250221,164600,1369682735,2095,2095,2095,2095,0
|
|
20250221,164500,1369682735,2095,2095,2095,2095,0
|
|
20250221,164400,1369682735,2095,2095,2095,2095,0
|
|
20250221,164300,1369682735,2095,2095,2095,2095,0
|
|
20250221,164200,1369682735,2095,2095,2095,2095,0
|
|
20250221,164100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,164000,1369682735,2095,2095,2095,2095,0
|
|
20250221,163900,1369682735,2095,2095,2095,2095,0
|
|
20250221,163800,1369682735,2095,2095,2095,2095,0
|
|
20250221,163700,1369682735,2095,2095,2095,2095,0
|
|
20250221,163600,1369682735,2095,2095,2095,2095,0
|
|
20250221,163500,1369682735,2095,2095,2095,2095,0
|
|
20250221,163400,1369682735,2095,2095,2095,2095,0
|
|
20250221,163300,1369682735,2095,2095,2095,2095,0
|
|
20250221,163200,1369682735,2095,2095,2095,2095,0
|
|
20250221,163100,1369682735,2095,2095,2095,2095,0
|
|
20250221,163000,1369682735,2095,2095,2095,2095,0
|
|
20250221,162900,1369682735,2095,2095,2095,2095,0
|
|
20250221,162800,1369682735,2095,2095,2095,2095,0
|
|
20250221,162700,1369682735,2095,2095,2095,2095,0
|
|
20250221,162600,1369682735,2095,2095,2095,2095,0
|
|
20250221,162500,1369682735,2095,2095,2095,2095,0
|
|
20250221,162400,1369682735,2095,2095,2095,2095,0
|
|
20250221,162300,1369682735,2095,2095,2095,2095,0
|
|
20250221,162200,1369682735,2095,2095,2095,2095,0
|
|
20250221,162100,1369682735,2095,2095,2095,2095,0
|
|
20250221,162000,1369682735,2095,2095,2095,2095,0
|
|
20250221,161900,1369682735,2095,2095,2095,2095,0
|
|
20250221,161800,1369682735,2095,2095,2095,2095,0
|
|
20250221,161700,1369682735,2095,2095,2095,2095,0
|
|
20250221,161600,1369682735,2095,2095,2095,2095,0
|
|
20250221,161500,1369682735,2095,2095,2095,2095,0
|
|
20250221,161400,1369682735,2095,2095,2095,2095,0
|
|
20250221,161300,1369682735,2095,2095,2095,2095,0
|
|
20250221,161200,1369682735,2095,2095,2095,2095,0
|
|
20250221,161100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,161000,1369682735,2095,2095,2095,2095,0
|
|
20250221,160900,1369682735,2095,2095,2095,2095,0
|
|
20250221,160800,1369682735,2095,2095,2095,2095,0
|
|
20250221,160700,1369682735,2095,2095,2095,2095,0
|
|
20250221,160600,1369682735,2095,2095,2095,2095,0
|
|
20250221,160500,1369682735,2095,2095,2095,2095,0
|
|
20250221,160400,1369682735,2095,2095,2095,2095,0
|
|
20250221,160300,1369682735,2095,2095,2095,2095,0
|
|
20250221,160200,1369682735,2095,2095,2095,2095,0
|
|
20250221,160100,1369682735,2095,2095,2095,2095,0
|
|
20250221,160000,1369682735,2095,2095,2095,2095,0
|
|
20250221,155900,1369682735,2095,2095,2095,2095,0
|
|
20250221,155800,1369682735,2095,2095,2095,2095,0
|
|
20250221,155700,1369682735,2095,2095,2095,2095,0
|
|
20250221,155600,1369682735,2095,2095,2095,2095,0
|
|
20250221,155500,1369682735,2095,2095,2095,2095,0
|
|
20250221,155400,1369682735,2095,2095,2095,2095,0
|
|
20250221,155300,1369682735,2095,2095,2095,2095,0
|
|
20250221,155200,1369682735,2095,2095,2095,2095,0
|
|
20250221,155100,1369682735,2095,2095,2095,2095,0
|
|
20250221,155000,1369682735,2095,2095,2095,2095,0
|
|
20250221,154900,1369682735,2095,2095,2095,2095,0
|
|
20250221,154800,1369682735,2095,2095,2095,2095,0
|
|
20250221,154700,1369682735,2095,2095,2095,2095,0
|
|
20250221,154600,1369682735,2095,2095,2095,2095,0
|
|
20250221,154500,1369682735,2095,2095,2095,2095,0
|
|
20250221,154400,1369682735,2095,2095,2095,2095,0
|
|
20250221,154300,1369682735,2095,2095,2095,2095,0
|
|
20250221,154200,1369682735,2095,2095,2095,2095,0
|
|
20250221,154100,1369682735,2095,2095,2095,2095,13780
|
|
20250221,154000,1369682735,2095,2095,2095,2095,0
|
|
20250221,153900,1369682735,2095,2095,2095,2095,0
|
|
20250221,153800,1369682735,2095,2095,2095,2095,0
|
|
20250221,153700,1369682735,2095,2095,2095,2095,0
|
|
20250221,153600,1369682735,2095,2095,2095,2095,0
|
|
20250221,153500,1369682735,2095,2095,2095,2095,0
|
|
20250221,153400,1369682735,2095,2095,2095,2095,0
|
|
20250221,153300,1369682735,2095,2095,2095,2095,0
|
|
20250221,153200,1369682735,2095,2095,2095,2095,0
|
|
20250221,153100,1369682735,2095,2095,2095,2095,0
|
|
20250221,153000,1369682735,2095,2095,2095,2095,13780
|
|
20250221,152900,1340813635,2105,2105,2105,2105,0
|
|
20250221,152800,1340813635,2105,2105,2105,2105,0
|
|
20250221,152700,1340813635,2105,2105,2105,2105,0
|
|
20250221,152600,1340813635,2105,2105,2105,2105,0
|
|
20250221,152500,1340813635,2105,2105,2105,2105,0
|
|
20250221,152400,1340813635,2105,2105,2105,2105,0
|
|
20250221,152300,1340813635,2105,2105,2105,2105,0
|
|
20250221,152200,1340813635,2105,2105,2105,2105,0
|
|
20250221,152100,1340813635,2105,2105,2105,2105,0
|
|
20250221,152000,1340813635,2105,2105,2105,2105,0
|
|
20250221,151900,1340813635,2105,2095,2105,2095,10559
|
|
20250221,151800,1318591260,2095,2105,2105,2095,1867
|
|
20250221,151700,1314662855,2095,2100,2100,2095,5863
|
|
20250221,151600,1302378285,2100,2100,2100,2095,579
|
|
20250221,151500,1301162880,2100,2095,2100,2095,2578
|
|
20250221,151400,1295751965,2095,2100,2100,2095,1331
|
|
20250221,151300,1292959480,2095,2100,2110,2095,895
|
|
20250221,151200,1291077555,2105,2105,2105,2105,3500
|
|
20250221,151100,1283710055,2100,2100,2100,2100,489
|
|
20250221,151000,1282683155,2095,2100,2105,2095,3475
|
|
20250221,150900,1275386025,2105,2105,2105,2105,53
|
|
20250221,150800,1275274460,2100,2100,2100,2100,662
|
|
20250221,150700,1273884260,2100,2100,2100,2100,1532
|
|
20250221,150600,1270667060,2100,2100,2100,2100,7652
|
|
20250221,150500,1254597860,2105,2100,2105,2100,2293
|
|
20250221,150400,1249776325,2100,2100,2100,2100,0
|
|
20250221,150300,1249776325,2100,2105,2105,2100,327
|
|
20250221,150200,1249088115,2105,2100,2105,2100,1670
|
|
20250221,150100,1245573615,2100,2105,2105,2100,4559
|
|
20250221,150000,1235977050,2105,2100,2105,2100,5200
|
|
20250221,145900,1225032050,2105,2105,2105,2105,3161
|
|
20250221,145800,1218378145,2100,2100,2100,2095,1249
|
|
20250221,145700,1215755265,2095,2095,2095,2095,0
|
|
20250221,145600,1215755265,2095,2095,2095,2095,1121
|
|
20250221,145500,1213406770,2100,2100,2105,2100,2228
|
|
20250221,145400,1208726640,2095,2100,2100,2095,147
|
|
20250221,145300,1208418040,2100,2100,2100,2100,724
|
|
20250221,145200,1206897640,2095,2105,2105,2095,286
|
|
20250221,145100,1206295710,2100,2100,2100,2100,899
|
|
20250221,145000,1204407810,2100,2100,2100,2095,5798
|
|
20250221,144900,1192260005,2100,2100,2100,2100,500
|
|
20250221,144800,1191210005,2100,2100,2100,2100,119
|
|
20250221,144700,1190960105,2100,2100,2100,2100,281
|
|
20250221,144600,1190370005,2095,2095,2095,2095,1000
|
|
20250221,144500,1188275005,2105,2105,2105,2105,0
|
|
20250221,144400,1188275005,2105,2100,2105,2100,6494
|
|
20250221,144300,1174634770,2100,2100,2100,2100,111
|
|
20250221,144200,1174401670,2105,2105,2105,2105,0
|
|
20250221,144100,1174401670,2105,2105,2105,2105,0
|
|
20250221,144000,1174401670,2105,2105,2105,2105,1074
|
|
20250221,143900,1172140900,2105,2100,2105,2100,530
|
|
20250221,143800,1171026690,2100,2100,2100,2100,23
|
|
20250221,143700,1170978390,2095,2100,2100,2095,430
|
|
20250221,143600,1170075440,2100,2100,2100,2100,161
|
|
20250221,143500,1169737340,2100,2100,2100,2100,200
|
|
20250221,143400,1169317340,2095,2095,2095,2095,19
|
|
20250221,143300,1169277535,2100,2100,2100,2100,0
|
|
20250221,143200,1169277535,2100,2100,2100,2100,451
|
|
20250221,143100,1168330435,2105,2105,2105,2105,0
|
|
20250221,143000,1168330435,2105,2105,2105,2105,268
|
|
20250221,142900,1167766295,2095,2095,2095,2095,0
|
|
20250221,142800,1167766295,2095,2105,2105,2095,1009
|
|
20250221,142700,1165652350,2105,2100,2105,2095,2055
|
|
20250221,142600,1161337215,2105,2105,2105,2105,452
|
|
20250221,142500,1160385755,2100,2100,2100,2100,0
|
|
20250221,142400,1160385755,2100,2100,2100,2100,0
|
|
20250221,142300,1160385755,2100,2100,2100,2100,2
|
|
20250221,142200,1160381555,2100,2100,2100,2100,0
|
|
20250221,142100,1160381555,2100,2100,2100,2100,250
|
|
20250221,142000,1159856555,2105,2105,2105,2105,0
|
|
20250221,141900,1159856555,2105,2105,2105,2105,3
|
|
20250221,141800,1159850240,2105,2100,2105,2100,202
|
|
20250221,141700,1159426030,2100,2100,2100,2100,400
|
|
20250221,141600,1158586030,2100,2100,2100,2100,0
|
|
20250221,141500,1158586030,2100,2100,2100,2100,445
|
|
20250221,141400,1157651530,2100,2100,2100,2100,478
|
|
20250221,141300,1156647730,2105,2105,2105,2105,26
|
|
20250221,141200,1156593000,2105,2105,2105,2105,2
|
|
20250221,141100,1156588790,2105,2105,2105,2100,27
|
|
20250221,141000,1156532080,2100,2100,2100,2100,1014
|
|
20250221,140900,1154402680,2100,2100,2100,2100,286
|
|
20250221,140800,1153802080,2100,2100,2100,2100,0
|
|
20250221,140700,1153802080,2100,2100,2100,2100,0
|
|
20250221,140600,1153802080,2100,2095,2100,2095,2661
|
|
20250221,140500,1148214480,2095,2095,2095,2095,1
|
|
20250221,140400,1148212385,2100,2095,2100,2095,402
|
|
20250221,140300,1147370185,2100,2100,2100,2100,386
|
|
20250221,140200,1146559585,2105,2105,2105,2105,663
|
|
20250221,140100,1145163970,2105,2105,2105,2105,91
|
|
20250221,140000,1144972415,2095,2095,2095,2095,0
|
|
20250221,135900,1144972415,2095,2100,2100,2095,17653
|
|
20250221,135800,1107964380,2100,2100,2100,2100,2631
|
|
20250221,135700,1102439280,2095,2095,2095,2095,242
|
|
20250221,135600,1101932290,2100,2100,2100,2100,0
|
|
20250221,135500,1101932290,2100,2100,2100,2100,0
|
|
20250221,135400,1101932290,2100,2100,2105,2100,1281
|
|
20250221,135300,1099239565,2095,2095,2095,2095,0
|
|
20250221,135200,1099239565,2095,2100,2100,2095,1025
|
|
20250221,135100,1097092065,2100,2100,2100,2100,0
|
|
20250221,135000,1097092065,2100,2100,2100,2100,0
|
|
20250221,134900,1097092065,2100,2100,2100,2100,1
|
|
20250221,134800,1097089965,2100,2100,2100,2100,10
|
|
20250221,134700,1097068965,2100,2100,2100,2100,257
|
|
20250221,134600,1096529265,2095,2100,2100,2095,2230
|
|
20250221,134500,1091848195,2100,2100,2105,2100,6338
|
|
20250221,134400,1078535985,2100,2100,2105,2100,511
|
|
20250221,134300,1077460385,2100,2100,2100,2100,46
|
|
20250221,134200,1077363785,2100,2100,2100,2100,20
|
|
20250221,134100,1077321785,2105,2100,2105,2100,1854
|
|
20250221,134000,1073426600,2100,2100,2100,2100,0
|
|
20250221,133900,1073426600,2100,2100,2100,2100,0
|
|
20250221,133800,1073426600,2100,2100,2100,2100,0
|
|
20250221,133700,1073426600,2100,2100,2100,2100,739
|
|
20250221,133600,1071874700,2100,2100,2100,2100,577
|
|
20250221,133500,1070663000,2105,2105,2105,2105,0
|
|
20250221,133400,1070663000,2105,2105,2105,2105,520
|
|
20250221,133300,1069568400,2100,2100,2100,2100,5846
|
|
20250221,133200,1057291800,2100,2100,2100,2100,372
|
|
20250221,133100,1056510600,2105,2105,2105,2105,0
|
|
20250221,133000,1056510600,2105,2105,2105,2105,302
|
|
20250221,132900,1055874890,2100,2100,2100,2100,0
|
|
20250221,132800,1055874890,2100,2100,2100,2100,0
|
|
20250221,132700,1055874890,2100,2100,2100,2100,1
|
|
20250221,132600,1055872790,2100,2100,2100,2100,0
|
|
20250221,132500,1055872790,2100,2105,2105,2100,447
|
|
20250221,132400,1054931930,2105,2100,2105,2100,521
|
|
20250221,132300,1053837825,2100,2100,2100,2100,57
|
|
20250221,132200,1053718125,2100,2100,2100,2100,50
|
|
20250221,132100,1053613125,2100,2100,2100,2100,11
|
|
20250221,132000,1053590025,2105,2105,2105,2105,0
|
|
20250221,131900,1053590025,2105,2105,2105,2105,0
|
|
20250221,131800,1053590025,2105,2105,2105,2105,100
|
|
20250221,131700,1053379525,2105,2105,2105,2105,1
|
|
20250221,131600,1053377420,2105,2100,2105,2100,373
|
|
20250221,131500,1052592260,2100,2100,2100,2100,0
|
|
20250221,131400,1052592260,2100,2100,2100,2100,0
|
|
20250221,131300,1052592260,2100,2100,2100,2100,333
|
|
20250221,131200,1051892960,2105,2105,2105,2105,2
|
|
20250221,131100,1051888750,2100,2100,2100,2100,134
|
|
20250221,131000,1051607350,2105,2105,2105,2105,2791
|
|
20250221,130900,1045732295,2105,2105,2105,2105,0
|
|
20250221,130800,1045732295,2105,2105,2105,2105,0
|
|
20250221,130700,1045732295,2105,2105,2105,2100,885
|
|
20250221,130600,1043869420,2105,2105,2105,2105,0
|
|
20250221,130500,1043869420,2105,2105,2105,2105,209
|
|
20250221,130400,1043429475,2105,2105,2105,2105,1050
|
|
20250221,130300,1041219225,2105,2105,2105,2105,200
|
|
20250221,130200,1040798225,2105,2105,2105,2105,2173
|
|
20250221,130100,1036224060,2100,2100,2100,2100,0
|
|
20250221,130000,1036224060,2100,2100,2100,2100,0
|
|
20250221,125900,1036224060,2100,2100,2100,2100,160
|
|
20250221,125800,1035888060,2105,2100,2105,2100,8
|
|
20250221,125700,1035871245,2100,2100,2100,2100,100
|
|
20250221,125600,1035661245,2095,2100,2100,2095,1423
|
|
20250221,125500,1032675445,2095,2095,2095,2095,117
|
|
20250221,125400,1032430330,2095,2095,2095,2095,16
|
|
20250221,125300,1032396810,2100,2100,2100,2100,50
|
|
20250221,125200,1032291810,2100,2100,2105,2100,826
|
|
20250221,125100,1030555550,2100,2100,2100,2100,2
|
|
20250221,125000,1030551350,2105,2105,2105,2105,0
|
|
20250221,124900,1030551350,2105,2105,2105,2105,0
|
|
20250221,124800,1030551350,2105,2105,2105,2105,0
|
|
20250221,124700,1030551350,2105,2105,2105,2105,835
|
|
20250221,124600,1028793675,2105,2105,2105,2105,296
|
|
20250221,124500,1028170595,2100,2105,2105,2100,642
|
|
20250221,124400,1026822390,2105,2105,2105,2105,0
|
|
20250221,124300,1026822390,2105,2105,2105,2105,0
|
|
20250221,124200,1026822390,2105,2105,2105,2105,518
|
|
20250221,124100,1025732000,2105,2100,2105,2100,533
|
|
20250221,124000,1024611035,2100,2100,2100,2100,706
|
|
20250221,123900,1023128435,2105,2105,2105,2105,0
|
|
20250221,123800,1023128435,2105,2105,2105,2105,0
|
|
20250221,123700,1023128435,2105,2105,2105,2105,291
|
|
20250221,123600,1022515880,2100,2100,2100,2100,0
|
|
20250221,123500,1022515880,2100,2100,2100,2100,0
|
|
20250221,123400,1022515880,2100,2100,2100,2100,100
|
|
20250221,123300,1022305880,2100,2095,2100,2095,120
|
|
20250221,123200,1022054470,2105,2105,2105,2105,0
|
|
20250221,123100,1022054470,2105,2105,2105,2105,0
|
|
20250221,123000,1022054470,2105,2105,2105,2105,291
|
|
20250221,122900,1021441915,2105,2105,2105,2105,500
|
|
20250221,122800,1020389415,2105,2100,2105,2100,397
|
|
20250221,122700,1019553765,2095,2095,2095,2095,605
|
|
20250221,122600,1018286290,2100,2095,2100,2095,7
|
|
20250221,122500,1018271610,2100,2100,2100,2100,10
|
|
20250221,122400,1018250610,2100,2100,2100,2100,443
|
|
20250221,122300,1017320310,2095,2095,2100,2095,3754
|
|
20250221,122200,1009455155,2095,2090,2095,2090,622
|
|
20250221,122100,1008154550,2095,2100,2100,2095,30923
|
|
20250221,122000,943249320,2100,2105,2105,2100,374
|
|
20250221,121900,942462300,2100,2105,2105,2100,200
|
|
20250221,121800,942041800,2105,2105,2105,2105,2230
|
|
20250221,121700,937347650,2105,2105,2105,2105,518
|
|
20250221,121600,936257260,2105,2100,2105,2100,10
|
|
20250221,121500,936236230,2100,2100,2100,2100,20
|
|
20250221,121400,936194230,2100,2100,2100,2100,0
|
|
20250221,121300,936194230,2100,2105,2105,2100,586
|
|
20250221,121200,934960770,2100,2100,2100,2100,80
|
|
20250221,121100,934792770,2105,2110,2110,2105,336
|
|
20250221,121000,934085440,2100,2110,2110,2100,2296
|
|
20250221,120900,929261240,2105,2105,2105,2105,10
|
|
20250221,120800,929240190,2105,2105,2110,2100,607
|
|
20250221,120700,927962990,2105,2105,2110,2100,4557
|
|
20250221,120600,918370455,2105,2105,2105,2105,5
|
|
20250221,120500,918359930,2110,2105,2110,2105,2748
|
|
20250221,120400,912575385,2110,2110,2110,2110,1
|
|
20250221,120300,912573275,2110,2105,2110,2105,1201
|
|
20250221,120200,910045165,2110,2110,2110,2110,0
|
|
20250221,120100,910045165,2110,2110,2110,2110,0
|
|
20250221,120000,910045165,2110,2105,2110,2105,544
|
|
20250221,115900,908899820,2105,2105,2105,2105,0
|
|
20250221,115800,908899820,2105,2105,2105,2105,109
|
|
20250221,115700,908670375,2110,2110,2110,2110,60
|
|
20250221,115600,908543775,2110,2110,2110,2105,551
|
|
20250221,115500,907382165,2105,2105,2105,2105,29
|
|
20250221,115400,907321120,2110,2110,2110,2110,1060
|
|
20250221,115300,905084520,2110,2105,2110,2105,2977
|
|
20250221,115200,898815565,2110,2110,2110,2110,396
|
|
20250221,115100,897980005,2105,2105,2105,2105,1012
|
|
20250221,115000,895849745,2110,2105,2110,2105,15
|
|
20250221,114900,895818120,2105,2105,2105,2105,10
|
|
20250221,114800,895797070,2110,2110,2110,2110,4431
|
|
20250221,114700,886447660,2110,2110,2110,2110,972
|
|
20250221,114600,884396740,2110,2110,2110,2110,0
|
|
20250221,114500,884396740,2110,2105,2110,2105,215
|
|
20250221,114400,883943105,2105,2105,2105,2105,0
|
|
20250221,114300,883943105,2105,2105,2105,2105,27
|
|
20250221,114200,883886270,2105,2105,2105,2105,6
|
|
20250221,114100,883873640,2110,2110,2110,2110,343
|
|
20250221,114000,883149910,2110,2110,2110,2110,0
|
|
20250221,113900,883149910,2110,2110,2110,2110,0
|
|
20250221,113800,883149910,2110,2110,2110,2110,200
|
|
20250221,113700,882727910,2110,2110,2110,2110,0
|
|
20250221,113600,882727910,2110,2110,2110,2110,1582
|
|
20250221,113500,879389890,2105,2110,2110,2105,1411
|
|
20250221,113400,876418680,2105,2105,2105,2105,0
|
|
20250221,113300,876418680,2105,2105,2105,2105,740
|
|
20250221,113200,874860980,2105,2110,2110,2105,611
|
|
20250221,113100,873573520,2105,2105,2105,2105,501
|
|
20250221,113000,872518915,2105,2110,2110,2105,3
|
|
20250221,112900,872512590,2110,2110,2110,2105,1218
|
|
20250221,112800,869947585,2110,2110,2110,2110,0
|
|
20250221,112700,869947585,2110,2110,2110,2110,390
|
|
20250221,112600,869124685,2105,2105,2105,2105,0
|
|
20250221,112500,869124685,2105,2105,2105,2105,177
|
|
20250221,112400,868752100,2110,2110,2110,2110,0
|
|
20250221,112300,868752100,2110,2110,2110,2110,136
|
|
20250221,112200,868465140,2100,2100,2100,2100,127
|
|
20250221,112100,868198440,2110,2110,2110,2110,885
|
|
20250221,112000,866331090,2110,2110,2110,2110,100
|
|
20250221,111900,866120090,2110,2110,2110,2110,2136
|
|
20250221,111800,861613130,2110,2105,2110,2105,3700
|
|
20250221,111700,853811130,2110,2110,2110,2110,0
|
|
20250221,111600,853811130,2110,2110,2110,2110,5307
|
|
20250221,111500,842613360,2110,2110,2110,2110,0
|
|
20250221,111400,842613360,2110,2110,2110,2110,1
|
|
20250221,111300,842611250,2105,2105,2105,2105,505
|
|
20250221,111200,841548225,2110,2110,2110,2110,0
|
|
20250221,111100,841548225,2110,2110,2110,2110,810
|
|
20250221,111000,839839125,2110,2110,2110,2110,1048
|
|
20250221,110900,837627845,2110,2105,2110,2105,1493
|
|
20250221,110800,834484985,2110,2110,2110,2110,19
|
|
20250221,110700,834444895,2110,2110,2110,2110,887
|
|
20250221,110600,832573325,2110,2105,2110,2105,401
|
|
20250221,110500,831729215,2105,2105,2105,2105,1505
|
|
20250221,110400,828561190,2105,2105,2105,2105,96
|
|
20250221,110300,828359110,2110,2110,2110,2110,421
|
|
20250221,110200,827470800,2110,2110,2110,2110,500
|
|
20250221,110100,826415800,2110,2100,2110,2100,2280
|
|
20250221,110000,821625000,2110,2110,2110,2100,21
|
|
20250221,105900,821580790,2110,2110,2110,2110,224
|
|
20250221,105800,821108150,2100,2100,2100,2100,1950
|
|
20250221,105700,817013150,2105,2105,2105,2105,1421
|
|
20250221,105600,814021945,2110,2105,2110,2100,9815
|
|
20250221,105500,793388570,2105,2105,2105,2105,58
|
|
20250221,105400,793266480,2110,2105,2110,2105,353
|
|
20250221,105300,792523400,2105,2105,2105,2105,0
|
|
20250221,105200,792523400,2105,2105,2105,2105,1278
|
|
20250221,105100,789833210,2105,2105,2105,2105,50
|
|
20250221,105000,789727960,2105,2105,2105,2105,6
|
|
20250221,104900,789715330,2110,2110,2110,2110,5000
|
|
20250221,104800,779165330,2110,2110,2110,2110,100
|
|
20250221,104700,778954330,2110,2105,2110,2105,3031
|
|
20250221,104600,772559025,2105,2100,2105,2100,3002
|
|
20250221,104500,766239820,2105,2105,2105,2105,50
|
|
20250221,104400,766134570,2105,2105,2105,2105,0
|
|
20250221,104300,766134570,2105,2110,2110,2105,203
|
|
20250221,104200,765706255,2105,2105,2105,2105,1135
|
|
20250221,104100,763317080,2105,2105,2105,2105,2259
|
|
20250221,104000,758561885,2105,2105,2105,2105,420
|
|
20250221,103900,757677785,2105,2105,2105,2105,0
|
|
20250221,103800,757677785,2105,2105,2105,2105,76
|
|
20250221,103700,757517805,2105,2105,2105,2105,50
|
|
20250221,103600,757412555,2100,2105,2105,2100,155
|
|
20250221,103500,757087040,2105,2105,2105,2105,50
|
|
20250221,103400,756981790,2105,2105,2105,2105,0
|
|
20250221,103300,756981790,2105,2105,2105,2105,0
|
|
20250221,103200,756981790,2105,2105,2105,2105,0
|
|
20250221,103100,756981790,2105,2105,2105,2105,2324
|
|
20250221,103000,752089770,2100,2105,2110,2100,859
|
|
20250221,102900,750281705,2100,2105,2105,2100,3049
|
|
20250221,102800,743868810,2105,2105,2105,2100,5016
|
|
20250221,102700,733310205,2110,2110,2110,2110,31
|
|
20250221,102600,733244795,2100,2100,2100,2100,0
|
|
20250221,102500,733244795,2100,2105,2110,2100,27601
|
|
20250221,102400,675040495,2105,2105,2105,2100,396
|
|
20250221,102300,674207150,2105,2105,2105,2105,51
|
|
20250221,102200,674099795,2100,2100,2100,2100,0
|
|
20250221,102100,674099795,2100,2100,2100,2100,0
|
|
20250221,102000,674099795,2100,2100,2100,2100,300
|
|
20250221,101900,673469795,2100,2100,2100,2100,1500
|
|
20250221,101800,670319795,2100,2105,2105,2100,128
|
|
20250221,101700,670050695,2105,2100,2105,2100,3610
|
|
20250221,101600,662456645,2100,2100,2100,2100,250
|
|
20250221,101500,661931645,2100,2100,2100,2100,0
|
|
20250221,101400,661931645,2100,2100,2100,2100,0
|
|
20250221,101300,661931645,2100,2100,2100,2100,500
|
|
20250221,101200,660881645,2100,2100,2100,2100,2042
|
|
20250221,101100,656593445,2100,2100,2100,2100,1375
|
|
20250221,101000,653705945,2100,2100,2105,2100,1108
|
|
20250221,100900,651379045,2105,2100,2105,2100,2546
|
|
20250221,100800,646032330,2105,2105,2105,2100,939
|
|
20250221,100700,644060380,2105,2110,2110,2105,345
|
|
20250221,100600,643333970,2105,2105,2105,2105,555
|
|
20250221,100500,642165695,2105,2100,2105,2100,15
|
|
20250221,100400,642134170,2100,2100,2100,2100,101
|
|
20250221,100300,641922070,2110,2110,2110,2100,9976
|
|
20250221,100200,620883010,2110,2110,2110,2100,701
|
|
20250221,100100,619409900,2110,2110,2110,2110,0
|
|
20250221,100000,619409900,2110,2100,2110,2100,3146
|
|
20250221,095900,612773840,2105,2105,2105,2105,1050
|
|
20250221,095800,610563590,2105,2105,2105,2105,5754
|
|
20250221,095700,598451420,2100,2105,2105,2100,3009
|
|
20250221,095600,592126710,2105,2100,2105,2100,3120
|
|
20250221,095500,585559135,2100,2100,2100,2100,1509
|
|
20250221,095400,582390235,2105,2110,2110,2105,2829
|
|
20250221,095300,576434935,2105,2105,2105,2105,762
|
|
20250221,095200,574830925,2105,2105,2105,2105,122
|
|
20250221,095100,574574115,2105,2105,2105,2100,321
|
|
20250221,095000,573899910,2100,2100,2115,2100,53456
|
|
20250221,094900,461454360,2100,2090,2100,2080,13762
|
|
20250221,094800,432785550,2100,2095,2100,2090,558
|
|
20250221,094700,431616790,2090,2090,2100,2090,13835
|
|
20250221,094600,402645560,2095,2095,2095,2090,1155
|
|
20250221,094500,400231075,2095,2090,2095,2090,75
|
|
20250221,094400,400074075,2090,2090,2095,2090,6174
|
|
20250221,094300,387164765,2090,2090,2095,2080,21204
|
|
20250221,094200,343039250,2090,2090,2090,2090,600
|
|
20250221,094100,341785250,2090,2090,2090,2090,293
|
|
20250221,094000,341172880,2090,2095,2095,2090,261
|
|
20250221,093900,340627355,2090,2090,2090,2090,1069
|
|
20250221,093800,338393145,2090,2095,2095,2090,155
|
|
20250221,093700,338068920,2095,2095,2095,2095,1067
|
|
20250221,093600,335833555,2100,2095,2100,2095,1541
|
|
20250221,093500,332604330,2100,2100,2100,2100,114
|
|
20250221,093400,332364930,2095,2095,2095,2095,1711
|
|
20250221,093300,328780385,2090,2090,2090,2090,400
|
|
20250221,093200,327944385,2095,2095,2095,2095,6000
|
|
20250221,093100,315374385,2090,2090,2090,2090,1507
|
|
20250221,093000,312224755,2085,2090,2090,2085,5
|
|
20250221,092900,312214310,2090,2085,2090,2085,3030
|
|
20250221,092800,305896710,2090,2090,2090,2090,12967
|
|
20250221,092700,278795680,2090,2095,2095,2090,262
|
|
20250221,092600,278246805,2090,2090,2090,2090,6
|
|
20250221,092500,278234265,2090,2090,2090,2090,90
|
|
20250221,092400,278046165,2095,2095,2095,2090,932
|
|
20250221,092300,276096290,2090,2105,2105,2090,3771
|
|
20250221,092200,268185890,2100,2100,2105,2090,10786
|
|
20250221,092100,245537270,2100,2090,2100,2090,22908
|
|
20250221,092000,197595635,2090,2085,2090,2080,1801
|
|
20250221,091900,193847320,2090,2085,2090,2085,1291
|
|
20250221,091800,191155265,2085,2080,2085,2080,1484
|
|
20250221,091700,188067945,2080,2085,2085,2080,622
|
|
20250221,091600,186771085,2080,2080,2080,2080,1724
|
|
20250221,091500,183185165,2080,2075,2080,2075,5578
|
|
20250221,091400,171609815,2075,2075,2075,2075,10002
|
|
20250221,091300,150855665,2075,2075,2075,2075,530
|
|
20250221,091200,149755915,2075,2075,2080,2075,3435
|
|
20250221,091100,142628125,2075,2075,2075,2075,2690
|
|
20250221,091000,137046375,2075,2075,2075,2075,6804
|
|
20250221,090900,122928075,2075,2075,2075,2075,4680
|
|
20250221,090800,113217075,2075,2070,2075,2070,508
|
|
20250221,090700,112163480,2075,2075,2075,2075,233
|
|
20250221,090600,111680005,2060,2080,2080,2060,25413
|
|
20250221,090500,59257090,2080,2075,2080,2075,2742
|
|
20250221,090400,53559990,2075,2075,2075,2075,1
|
|
20250221,090300,53557915,2080,2090,2090,2080,525
|
|
20250221,090200,52464415,2085,2070,2085,2070,6525
|
|
20250221,090100,38887850,2065,2065,2070,2060,3804
|
|
20250221,090000,31031235,2065,2065,2065,2055,14250
|