640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,193700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,193600,1949777020,3715,3715,3715,3715,0
|
|
20250221,193500,1949777020,3715,3715,3715,3715,0
|
|
20250221,193400,1949777020,3715,3715,3715,3715,0
|
|
20250221,193300,1949777020,3715,3715,3715,3715,0
|
|
20250221,193200,1949777020,3715,3715,3715,3715,0
|
|
20250221,193100,1949777020,3715,3715,3715,3715,0
|
|
20250221,193000,1949777020,3715,3715,3715,3715,0
|
|
20250221,192900,1949777020,3715,3715,3715,3715,0
|
|
20250221,192800,1949777020,3715,3715,3715,3715,0
|
|
20250221,192700,1949777020,3715,3715,3715,3715,0
|
|
20250221,192600,1949777020,3715,3715,3715,3715,0
|
|
20250221,192500,1949777020,3715,3715,3715,3715,0
|
|
20250221,192400,1949777020,3715,3715,3715,3715,0
|
|
20250221,192300,1949777020,3715,3715,3715,3715,0
|
|
20250221,192200,1949777020,3715,3715,3715,3715,0
|
|
20250221,192100,1949777020,3715,3715,3715,3715,0
|
|
20250221,192000,1949777020,3715,3715,3715,3715,0
|
|
20250221,191900,1949777020,3715,3715,3715,3715,0
|
|
20250221,191800,1949777020,3715,3715,3715,3715,0
|
|
20250221,191700,1949777020,3715,3715,3715,3715,0
|
|
20250221,191600,1949777020,3715,3715,3715,3715,0
|
|
20250221,191500,1949777020,3715,3715,3715,3715,0
|
|
20250221,191400,1949777020,3715,3715,3715,3715,0
|
|
20250221,191300,1949777020,3715,3715,3715,3715,0
|
|
20250221,191200,1949777020,3715,3715,3715,3715,0
|
|
20250221,191100,1949777020,3715,3715,3715,3715,0
|
|
20250221,191000,1949777020,3715,3715,3715,3715,0
|
|
20250221,190900,1949777020,3715,3715,3715,3715,0
|
|
20250221,190800,1949777020,3715,3715,3715,3715,0
|
|
20250221,190700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,190600,1949777020,3715,3715,3715,3715,0
|
|
20250221,190500,1949777020,3715,3715,3715,3715,0
|
|
20250221,190400,1949777020,3715,3715,3715,3715,0
|
|
20250221,190300,1949777020,3715,3715,3715,3715,0
|
|
20250221,190200,1949777020,3715,3715,3715,3715,0
|
|
20250221,190100,1949777020,3715,3715,3715,3715,0
|
|
20250221,190000,1949777020,3715,3715,3715,3715,0
|
|
20250221,185900,1949777020,3715,3715,3715,3715,0
|
|
20250221,185800,1949777020,3715,3715,3715,3715,0
|
|
20250221,185700,1949777020,3715,3715,3715,3715,0
|
|
20250221,185600,1949777020,3715,3715,3715,3715,0
|
|
20250221,185500,1949777020,3715,3715,3715,3715,0
|
|
20250221,185400,1949777020,3715,3715,3715,3715,0
|
|
20250221,185300,1949777020,3715,3715,3715,3715,0
|
|
20250221,185200,1949777020,3715,3715,3715,3715,0
|
|
20250221,185100,1949777020,3715,3715,3715,3715,0
|
|
20250221,185000,1949777020,3715,3715,3715,3715,0
|
|
20250221,184900,1949777020,3715,3715,3715,3715,0
|
|
20250221,184800,1949777020,3715,3715,3715,3715,0
|
|
20250221,184700,1949777020,3715,3715,3715,3715,0
|
|
20250221,184600,1949777020,3715,3715,3715,3715,0
|
|
20250221,184500,1949777020,3715,3715,3715,3715,0
|
|
20250221,184400,1949777020,3715,3715,3715,3715,0
|
|
20250221,184300,1949777020,3715,3715,3715,3715,0
|
|
20250221,184200,1949777020,3715,3715,3715,3715,0
|
|
20250221,184100,1949777020,3715,3715,3715,3715,0
|
|
20250221,184000,1949777020,3715,3715,3715,3715,0
|
|
20250221,183900,1949777020,3715,3715,3715,3715,0
|
|
20250221,183800,1949777020,3715,3715,3715,3715,0
|
|
20250221,183700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,183600,1949777020,3715,3715,3715,3715,0
|
|
20250221,183500,1949777020,3715,3715,3715,3715,0
|
|
20250221,183400,1949777020,3715,3715,3715,3715,0
|
|
20250221,183300,1949777020,3715,3715,3715,3715,0
|
|
20250221,183200,1949777020,3715,3715,3715,3715,0
|
|
20250221,183100,1949777020,3715,3715,3715,3715,0
|
|
20250221,183000,1949777020,3715,3715,3715,3715,0
|
|
20250221,182900,1949777020,3715,3715,3715,3715,0
|
|
20250221,182800,1949777020,3715,3715,3715,3715,0
|
|
20250221,182700,1949777020,3715,3715,3715,3715,0
|
|
20250221,182600,1949777020,3715,3715,3715,3715,0
|
|
20250221,182500,1949777020,3715,3715,3715,3715,0
|
|
20250221,182400,1949777020,3715,3715,3715,3715,0
|
|
20250221,182300,1949777020,3715,3715,3715,3715,0
|
|
20250221,182200,1949777020,3715,3715,3715,3715,0
|
|
20250221,182100,1949777020,3715,3715,3715,3715,0
|
|
20250221,182000,1949777020,3715,3715,3715,3715,0
|
|
20250221,181900,1949777020,3715,3715,3715,3715,0
|
|
20250221,181800,1949777020,3715,3715,3715,3715,0
|
|
20250221,181700,1949777020,3715,3715,3715,3715,0
|
|
20250221,181600,1949777020,3715,3715,3715,3715,0
|
|
20250221,181500,1949777020,3715,3715,3715,3715,0
|
|
20250221,181400,1949777020,3715,3715,3715,3715,0
|
|
20250221,181300,1949777020,3715,3715,3715,3715,0
|
|
20250221,181200,1949777020,3715,3715,3715,3715,0
|
|
20250221,181100,1949777020,3715,3715,3715,3715,0
|
|
20250221,181000,1949777020,3715,3715,3715,3715,0
|
|
20250221,180900,1949777020,3715,3715,3715,3715,0
|
|
20250221,180800,1949777020,3715,3715,3715,3715,0
|
|
20250221,180700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,180600,1949777020,3715,3715,3715,3715,0
|
|
20250221,180500,1949777020,3715,3715,3715,3715,0
|
|
20250221,180400,1949777020,3715,3715,3715,3715,0
|
|
20250221,180300,1949777020,3715,3715,3715,3715,0
|
|
20250221,180200,1949777020,3715,3715,3715,3715,0
|
|
20250221,180100,1949777020,3715,3715,3715,3715,0
|
|
20250221,180000,1949777020,3715,3715,3715,3715,0
|
|
20250221,175900,1949777020,3715,3715,3715,3715,0
|
|
20250221,175800,1949777020,3715,3715,3715,3715,0
|
|
20250221,175700,1949777020,3715,3715,3715,3715,0
|
|
20250221,175600,1949777020,3715,3715,3715,3715,0
|
|
20250221,175500,1949777020,3715,3715,3715,3715,0
|
|
20250221,175400,1949777020,3715,3715,3715,3715,0
|
|
20250221,175300,1949777020,3715,3715,3715,3715,0
|
|
20250221,175200,1949777020,3715,3715,3715,3715,0
|
|
20250221,175100,1949777020,3715,3715,3715,3715,0
|
|
20250221,175000,1949777020,3715,3715,3715,3715,0
|
|
20250221,174900,1949777020,3715,3715,3715,3715,0
|
|
20250221,174800,1949777020,3715,3715,3715,3715,0
|
|
20250221,174700,1949777020,3715,3715,3715,3715,0
|
|
20250221,174600,1949777020,3715,3715,3715,3715,0
|
|
20250221,174500,1949777020,3715,3715,3715,3715,0
|
|
20250221,174400,1949777020,3715,3715,3715,3715,0
|
|
20250221,174300,1949777020,3715,3715,3715,3715,0
|
|
20250221,174200,1949777020,3715,3715,3715,3715,0
|
|
20250221,174100,1949777020,3715,3715,3715,3715,0
|
|
20250221,174000,1949777020,3715,3715,3715,3715,0
|
|
20250221,173900,1949777020,3715,3715,3715,3715,0
|
|
20250221,173800,1949777020,3715,3715,3715,3715,0
|
|
20250221,173700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,173600,1949777020,3715,3715,3715,3715,0
|
|
20250221,173500,1949777020,3715,3715,3715,3715,0
|
|
20250221,173400,1949777020,3715,3715,3715,3715,0
|
|
20250221,173300,1949777020,3715,3715,3715,3715,0
|
|
20250221,173200,1949777020,3715,3715,3715,3715,0
|
|
20250221,173100,1949777020,3715,3715,3715,3715,0
|
|
20250221,173000,1949777020,3715,3715,3715,3715,0
|
|
20250221,172900,1949777020,3715,3715,3715,3715,0
|
|
20250221,172800,1949777020,3715,3715,3715,3715,0
|
|
20250221,172700,1949777020,3715,3715,3715,3715,0
|
|
20250221,172600,1949777020,3715,3715,3715,3715,0
|
|
20250221,172500,1949777020,3715,3715,3715,3715,0
|
|
20250221,172400,1949777020,3715,3715,3715,3715,0
|
|
20250221,172300,1949777020,3715,3715,3715,3715,0
|
|
20250221,172200,1949777020,3715,3715,3715,3715,0
|
|
20250221,172100,1949777020,3715,3715,3715,3715,0
|
|
20250221,172000,1949777020,3715,3715,3715,3715,0
|
|
20250221,171900,1949777020,3715,3715,3715,3715,0
|
|
20250221,171800,1949777020,3715,3715,3715,3715,0
|
|
20250221,171700,1949777020,3715,3715,3715,3715,0
|
|
20250221,171600,1949777020,3715,3715,3715,3715,0
|
|
20250221,171500,1949777020,3715,3715,3715,3715,0
|
|
20250221,171400,1949777020,3715,3715,3715,3715,0
|
|
20250221,171300,1949777020,3715,3715,3715,3715,0
|
|
20250221,171200,1949777020,3715,3715,3715,3715,0
|
|
20250221,171100,1949777020,3715,3715,3715,3715,0
|
|
20250221,171000,1949777020,3715,3715,3715,3715,0
|
|
20250221,170900,1949777020,3715,3715,3715,3715,0
|
|
20250221,170800,1949777020,3715,3715,3715,3715,0
|
|
20250221,170700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,170600,1949777020,3715,3715,3715,3715,0
|
|
20250221,170500,1949777020,3715,3715,3715,3715,0
|
|
20250221,170400,1949777020,3715,3715,3715,3715,0
|
|
20250221,170300,1949777020,3715,3715,3715,3715,0
|
|
20250221,170200,1949777020,3715,3715,3715,3715,0
|
|
20250221,170100,1949777020,3715,3715,3715,3715,0
|
|
20250221,170000,1949777020,3715,3715,3715,3715,0
|
|
20250221,165900,1949777020,3715,3715,3715,3715,0
|
|
20250221,165800,1949777020,3715,3715,3715,3715,0
|
|
20250221,165700,1949777020,3715,3715,3715,3715,0
|
|
20250221,165600,1949777020,3715,3715,3715,3715,0
|
|
20250221,165500,1949777020,3715,3715,3715,3715,0
|
|
20250221,165400,1949777020,3715,3715,3715,3715,0
|
|
20250221,165300,1949777020,3715,3715,3715,3715,0
|
|
20250221,165200,1949777020,3715,3715,3715,3715,0
|
|
20250221,165100,1949777020,3715,3715,3715,3715,0
|
|
20250221,165000,1949777020,3715,3715,3715,3715,0
|
|
20250221,164900,1949777020,3715,3715,3715,3715,0
|
|
20250221,164800,1949777020,3715,3715,3715,3715,0
|
|
20250221,164700,1949777020,3715,3715,3715,3715,0
|
|
20250221,164600,1949777020,3715,3715,3715,3715,0
|
|
20250221,164500,1949777020,3715,3715,3715,3715,0
|
|
20250221,164400,1949777020,3715,3715,3715,3715,0
|
|
20250221,164300,1949777020,3715,3715,3715,3715,0
|
|
20250221,164200,1949777020,3715,3715,3715,3715,0
|
|
20250221,164100,1949777020,3715,3715,3715,3715,0
|
|
20250221,164000,1949777020,3715,3715,3715,3715,0
|
|
20250221,163900,1949777020,3715,3715,3715,3715,0
|
|
20250221,163800,1949777020,3715,3715,3715,3715,0
|
|
20250221,163700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,163600,1949777020,3715,3715,3715,3715,0
|
|
20250221,163500,1949777020,3715,3715,3715,3715,0
|
|
20250221,163400,1949777020,3715,3715,3715,3715,0
|
|
20250221,163300,1949777020,3715,3715,3715,3715,0
|
|
20250221,163200,1949777020,3715,3715,3715,3715,0
|
|
20250221,163100,1949777020,3715,3715,3715,3715,0
|
|
20250221,163000,1949777020,3715,3715,3715,3715,0
|
|
20250221,162900,1949777020,3715,3715,3715,3715,0
|
|
20250221,162800,1949777020,3715,3715,3715,3715,0
|
|
20250221,162700,1949777020,3715,3715,3715,3715,0
|
|
20250221,162600,1949777020,3715,3715,3715,3715,0
|
|
20250221,162500,1949777020,3715,3715,3715,3715,0
|
|
20250221,162400,1949777020,3715,3715,3715,3715,0
|
|
20250221,162300,1949777020,3715,3715,3715,3715,0
|
|
20250221,162200,1949777020,3715,3715,3715,3715,0
|
|
20250221,162100,1949777020,3715,3715,3715,3715,0
|
|
20250221,162000,1949777020,3715,3715,3715,3715,0
|
|
20250221,161900,1949777020,3715,3715,3715,3715,0
|
|
20250221,161800,1949777020,3715,3715,3715,3715,0
|
|
20250221,161700,1949777020,3715,3715,3715,3715,0
|
|
20250221,161600,1949777020,3715,3715,3715,3715,0
|
|
20250221,161500,1949777020,3715,3715,3715,3715,0
|
|
20250221,161400,1949777020,3715,3715,3715,3715,0
|
|
20250221,161300,1949777020,3715,3715,3715,3715,0
|
|
20250221,161200,1949777020,3715,3715,3715,3715,0
|
|
20250221,161100,1949777020,3715,3715,3715,3715,0
|
|
20250221,161000,1949777020,3715,3715,3715,3715,0
|
|
20250221,160900,1949777020,3715,3715,3715,3715,0
|
|
20250221,160800,1949777020,3715,3715,3715,3715,0
|
|
20250221,160700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,160600,1949777020,3715,3715,3715,3715,0
|
|
20250221,160500,1949777020,3715,3715,3715,3715,0
|
|
20250221,160400,1949777020,3715,3715,3715,3715,0
|
|
20250221,160300,1949777020,3715,3715,3715,3715,0
|
|
20250221,160200,1949777020,3715,3715,3715,3715,0
|
|
20250221,160100,1949777020,3715,3715,3715,3715,0
|
|
20250221,160000,1949777020,3715,3715,3715,3715,0
|
|
20250221,155900,1949777020,3715,3715,3715,3715,0
|
|
20250221,155800,1949777020,3715,3715,3715,3715,0
|
|
20250221,155700,1949777020,3715,3715,3715,3715,0
|
|
20250221,155600,1949777020,3715,3715,3715,3715,0
|
|
20250221,155500,1949777020,3715,3715,3715,3715,0
|
|
20250221,155400,1949777020,3715,3715,3715,3715,0
|
|
20250221,155300,1949777020,3715,3715,3715,3715,0
|
|
20250221,155200,1949777020,3715,3715,3715,3715,0
|
|
20250221,155100,1949777020,3715,3715,3715,3715,0
|
|
20250221,155000,1949777020,3715,3715,3715,3715,0
|
|
20250221,154900,1949777020,3715,3715,3715,3715,0
|
|
20250221,154800,1949777020,3715,3715,3715,3715,0
|
|
20250221,154700,1949777020,3715,3715,3715,3715,0
|
|
20250221,154600,1949777020,3715,3715,3715,3715,0
|
|
20250221,154500,1949777020,3715,3715,3715,3715,0
|
|
20250221,154400,1949777020,3715,3715,3715,3715,0
|
|
20250221,154300,1949777020,3715,3715,3715,3715,0
|
|
20250221,154200,1949777020,3715,3715,3715,3715,0
|
|
20250221,154100,1949777020,3715,3715,3715,3715,0
|
|
20250221,154000,1949777020,3715,3715,3715,3715,0
|
|
20250221,153900,1949777020,3715,3715,3715,3715,0
|
|
20250221,153800,1949777020,3715,3715,3715,3715,0
|
|
20250221,153700,1949777020,3715,3715,3715,3715,15513
|
|
20250221,153600,1949777020,3715,3715,3715,3715,0
|
|
20250221,153500,1949777020,3715,3715,3715,3715,0
|
|
20250221,153400,1949777020,3715,3715,3715,3715,0
|
|
20250221,153300,1949777020,3715,3715,3715,3715,0
|
|
20250221,153200,1949777020,3715,3715,3715,3715,0
|
|
20250221,153100,1949777020,3715,3715,3715,3715,0
|
|
20250221,153000,1949777020,3715,3715,3715,3715,15513
|
|
20250221,152900,1892146225,3700,3700,3700,3700,0
|
|
20250221,152800,1892146225,3700,3700,3700,3700,0
|
|
20250221,152700,1892146225,3700,3700,3700,3700,0
|
|
20250221,152600,1892146225,3700,3700,3700,3700,0
|
|
20250221,152500,1892146225,3700,3700,3700,3700,0
|
|
20250221,152400,1892146225,3700,3700,3700,3700,0
|
|
20250221,152300,1892146225,3700,3700,3700,3700,0
|
|
20250221,152200,1892146225,3700,3700,3700,3700,0
|
|
20250221,152100,1892146225,3700,3700,3700,3700,0
|
|
20250221,152000,1892146225,3700,3700,3700,3700,2144
|
|
20250221,151900,1884213425,3690,3690,3695,3690,5302
|
|
20250221,151800,1864647705,3690,3690,3695,3690,1218
|
|
20250221,151700,1860148235,3695,3695,3700,3695,1018
|
|
20250221,151600,1856384645,3695,3695,3695,3695,2530
|
|
20250221,151500,1847036295,3695,3695,3705,3695,3755
|
|
20250221,151400,1833146800,3695,3695,3700,3695,2328
|
|
20250221,151300,1824539595,3695,3705,3705,3695,9411
|
|
20250221,151200,1789723560,3705,3715,3715,3705,121
|
|
20250221,151100,1789274145,3720,3710,3720,3710,877
|
|
20250221,151000,1786020375,3715,3715,3720,3715,1932
|
|
20250221,150900,1778840845,3715,3715,3715,3715,1354
|
|
20250221,150800,1773810735,3715,3715,3725,3710,2497
|
|
20250221,150700,1764534375,3720,3725,3730,3720,3799
|
|
20250221,150600,1750374155,3725,3720,3730,3720,12680
|
|
20250221,150500,1703089670,3725,3720,3725,3715,3752
|
|
20250221,150400,1689147650,3715,3715,3725,3710,1648
|
|
20250221,150300,1683024295,3715,3705,3715,3705,1662
|
|
20250221,150200,1676858375,3710,3715,3715,3705,3035
|
|
20250221,150100,1665598565,3715,3720,3725,3710,1870
|
|
20250221,150000,1658654405,3725,3740,3745,3720,11973
|
|
20250221,145900,1613972585,3735,3725,3740,3720,15499
|
|
20250221,145800,1556130785,3730,3715,3730,3705,18093
|
|
20250221,145700,1488832145,3710,3700,3715,3695,7514
|
|
20250221,145600,1461000360,3700,3700,3705,3700,3457
|
|
20250221,145500,1448208700,3700,3695,3700,3690,1585
|
|
20250221,145400,1442351430,3690,3675,3690,3675,729
|
|
20250221,145300,1439663610,3675,3690,3695,3675,4060
|
|
20250221,145200,1424722795,3690,3685,3690,3685,1539
|
|
20250221,145100,1419043990,3680,3680,3685,3680,123
|
|
20250221,145000,1418591325,3680,3685,3685,3680,396
|
|
20250221,144900,1417132180,3680,3680,3680,3680,2094
|
|
20250221,144800,1409426260,3680,3675,3680,3675,1605
|
|
20250221,144700,1403527635,3675,3675,3675,3675,755
|
|
20250221,144600,1400753010,3675,3690,3690,3675,7253
|
|
20250221,144500,1374070505,3685,3685,3685,3685,1989
|
|
20250221,144400,1366741040,3695,3695,3695,3695,442
|
|
20250221,144300,1365107850,3695,3690,3700,3685,2502
|
|
20250221,144200,1355854650,3690,3685,3690,3685,1122
|
|
20250221,144100,1351714620,3685,3685,3690,3685,761
|
|
20250221,144000,1348909835,3685,3690,3690,3685,136
|
|
20250221,143900,1348408125,3690,3680,3700,3680,416
|
|
20250221,143800,1346877145,3685,3685,3700,3685,194
|
|
20250221,143700,1346162090,3680,3700,3705,3680,6521
|
|
20250221,143600,1322107150,3705,3705,3710,3700,2674
|
|
20250221,143500,1312201590,3705,3715,3715,3700,3211
|
|
20250221,143400,1300300585,3715,3710,3715,3705,4176
|
|
20250221,143300,1284808785,3705,3680,3710,3680,8788
|
|
20250221,143200,1252321075,3690,3690,3695,3680,2538
|
|
20250221,143100,1242959425,3690,3685,3695,3685,5243
|
|
20250221,143000,1223604455,3685,3670,3690,3670,19036
|
|
20250221,142900,1153538485,3665,3660,3665,3660,2687
|
|
20250221,142800,1143695320,3650,3665,3665,3650,183
|
|
20250221,142700,1143024775,3665,3650,3665,3650,5302
|
|
20250221,142600,1123595540,3650,3660,3660,3650,1902
|
|
20250221,142500,1116649325,3655,3655,3655,3655,444
|
|
20250221,142400,1115026505,3655,3655,3660,3655,541
|
|
20250221,142300,1113048650,3660,3660,3660,3660,16
|
|
20250221,142200,1112990090,3660,3660,3660,3660,40
|
|
20250221,142100,1112843690,3660,3655,3660,3655,1777
|
|
20250221,142000,1106344225,3645,3645,3645,3645,0
|
|
20250221,141900,1106344225,3645,3645,3645,3645,299
|
|
20250221,141800,1105254370,3645,3645,3645,3645,0
|
|
20250221,141700,1105254370,3645,3645,3645,3645,0
|
|
20250221,141600,1105254370,3645,3645,3645,3645,26
|
|
20250221,141500,1105159600,3650,3660,3660,3650,1001
|
|
20250221,141400,1101505940,3650,3650,3650,3650,0
|
|
20250221,141300,1101505940,3650,3650,3650,3650,5900
|
|
20250221,141200,1079970940,3665,3660,3665,3640,10513
|
|
20250221,141100,1041545000,3665,3665,3665,3665,936
|
|
20250221,141000,1038114560,3660,3670,3670,3660,3881
|
|
20250221,140900,1023887600,3675,3670,3675,3670,9486
|
|
20250221,140800,989073670,3670,3650,3670,3650,4406
|
|
20250221,140700,972934810,3655,3655,3655,3655,480
|
|
20250221,140600,971180410,3655,3650,3655,3650,4286
|
|
20250221,140500,955526895,3650,3645,3650,3640,1752
|
|
20250221,140400,949140855,3645,3645,3645,3645,172
|
|
20250221,140300,948513915,3645,3645,3645,3645,500
|
|
20250221,140200,946691415,3640,3640,3640,3640,0
|
|
20250221,140100,946691415,3640,3645,3645,3640,2355
|
|
20250221,140000,938107875,3640,3630,3640,3630,5353
|
|
20250221,135900,918639230,3615,3615,3615,3615,1
|
|
20250221,135800,918635615,3630,3620,3630,3620,325
|
|
20250221,135700,917459105,3615,3625,3625,3615,201
|
|
20250221,135600,916730490,3625,3625,3625,3625,0
|
|
20250221,135500,916730490,3625,3625,3625,3625,1267
|
|
20250221,135400,912137615,3625,3615,3625,3610,1000
|
|
20250221,135300,908527595,3610,3625,3625,3610,48
|
|
20250221,135200,908354070,3610,3610,3610,3610,0
|
|
20250221,135100,908354070,3610,3610,3610,3610,0
|
|
20250221,135000,908354070,3610,3610,3610,3610,0
|
|
20250221,134900,908354070,3610,3610,3610,3610,9
|
|
20250221,134800,908321580,3625,3625,3625,3610,265
|
|
20250221,134700,907361090,3625,3625,3625,3625,60
|
|
20250221,134600,907143590,3625,3610,3625,3610,1760
|
|
20250221,134500,900778065,3610,3610,3610,3610,2
|
|
20250221,134400,900770845,3615,3620,3620,3615,2622
|
|
20250221,134300,891292290,3620,3625,3630,3620,2615
|
|
20250221,134200,881815930,3630,3630,3630,3630,0
|
|
20250221,134100,881815930,3630,3630,3630,3630,690
|
|
20250221,134000,879311230,3630,3630,3630,3630,919
|
|
20250221,133900,875975260,3630,3630,3630,3630,0
|
|
20250221,133800,875975260,3630,3630,3630,3630,0
|
|
20250221,133700,875975260,3630,3630,3630,3630,0
|
|
20250221,133600,875975260,3630,3630,3630,3630,41
|
|
20250221,133500,875826430,3630,3630,3630,3630,26
|
|
20250221,133400,875732050,3645,3630,3645,3630,5259
|
|
20250221,133300,856613785,3630,3630,3630,3630,1
|
|
20250221,133200,856610155,3630,3630,3630,3630,269
|
|
20250221,133100,855633685,3630,3630,3630,3630,546
|
|
20250221,133000,853651705,3635,3635,3635,3635,0
|
|
20250221,132900,853651705,3635,3635,3635,3635,1
|
|
20250221,132800,853648070,3630,3630,3630,3630,0
|
|
20250221,132700,853648070,3630,3630,3630,3630,300
|
|
20250221,132600,852559070,3625,3625,3625,3625,0
|
|
20250221,132500,852559070,3625,3625,3625,3625,0
|
|
20250221,132400,852559070,3625,3625,3625,3625,0
|
|
20250221,132300,852559070,3625,3625,3625,3625,607
|
|
20250221,132200,850358695,3625,3630,3630,3625,700
|
|
20250221,132100,847818695,3625,3630,3630,3625,906
|
|
20250221,132000,844529945,3630,3635,3635,3630,700
|
|
20250221,131900,841987445,3635,3635,3635,3635,302
|
|
20250221,131800,840889675,3635,3635,3635,3635,0
|
|
20250221,131700,840889675,3635,3630,3635,3630,600
|
|
20250221,131600,838710175,3625,3625,3625,3625,0
|
|
20250221,131500,838710175,3625,3625,3625,3625,0
|
|
20250221,131400,838710175,3625,3625,3625,3625,0
|
|
20250221,131300,838710175,3625,3625,3625,3625,0
|
|
20250221,131200,838710175,3625,3625,3625,3625,50
|
|
20250221,131100,838528925,3625,3625,3625,3625,300
|
|
20250221,131000,837441425,3630,3630,3630,3630,0
|
|
20250221,130900,837441425,3630,3630,3630,3630,0
|
|
20250221,130800,837441425,3630,3630,3630,3630,449
|
|
20250221,130700,835811555,3625,3625,3625,3625,0
|
|
20250221,130600,835811555,3625,3625,3625,3625,0
|
|
20250221,130500,835811555,3625,3625,3625,3625,228
|
|
20250221,130400,834985055,3630,3630,3630,3630,1
|
|
20250221,130300,834981425,3630,3630,3630,3630,0
|
|
20250221,130200,834981425,3630,3630,3630,3630,40
|
|
20250221,130100,834836225,3640,3640,3640,3640,10
|
|
20250221,130000,834799825,3630,3630,3630,3630,2
|
|
20250221,125900,834792565,3635,3640,3640,3635,4
|
|
20250221,125800,834778015,3625,3625,3625,3625,300
|
|
20250221,125700,833690515,3640,3640,3640,3640,20
|
|
20250221,125600,833617715,3635,3635,3635,3635,1100
|
|
20250221,125500,829619215,3635,3635,3635,3635,61
|
|
20250221,125400,829397480,3635,3635,3635,3635,0
|
|
20250221,125300,829397480,3635,3635,3635,3635,4
|
|
20250221,125200,829382940,3635,3635,3635,3635,1000
|
|
20250221,125100,825747940,3630,3630,3630,3630,36
|
|
20250221,125000,825617260,3625,3625,3625,3625,2
|
|
20250221,124900,825610010,3620,3620,3620,3620,0
|
|
20250221,124800,825610010,3620,3620,3620,3620,0
|
|
20250221,124700,825610010,3620,3620,3620,3620,0
|
|
20250221,124600,825610010,3620,3620,3620,3620,0
|
|
20250221,124500,825610010,3620,3620,3620,3620,120
|
|
20250221,124400,825175610,3620,3620,3620,3620,7
|
|
20250221,124300,825150270,3620,3620,3620,3620,1068
|
|
20250221,124200,821284110,3635,3620,3635,3620,63
|
|
20250221,124100,821056035,3625,3625,3625,3625,0
|
|
20250221,124000,821056035,3625,3625,3625,3625,389
|
|
20250221,123900,819645910,3635,3635,3635,3625,32
|
|
20250221,123800,819529890,3625,3625,3625,3625,43
|
|
20250221,123700,819374015,3620,3620,3620,3620,0
|
|
20250221,123600,819374015,3620,3620,3620,3620,2
|
|
20250221,123500,819366775,3625,3635,3635,3625,2670
|
|
20250221,123400,809681025,3635,3635,3635,3635,1609
|
|
20250221,123300,803832310,3635,3635,3635,3635,10
|
|
20250221,123200,803795960,3635,3635,3635,3635,0
|
|
20250221,123100,803795960,3635,3630,3635,3630,331
|
|
20250221,123000,802593775,3630,3630,3630,3630,10
|
|
20250221,122900,802557475,3630,3625,3630,3625,348
|
|
20250221,122800,801295775,3625,3625,3625,3625,4
|
|
20250221,122700,801281275,3625,3625,3625,3625,5
|
|
20250221,122600,801263150,3640,3640,3640,3640,2200
|
|
20250221,122500,793255150,3640,3640,3640,3640,0
|
|
20250221,122400,793255150,3640,3635,3640,3635,144
|
|
20250221,122300,792731155,3625,3625,3625,3625,0
|
|
20250221,122200,792731155,3625,3625,3625,3625,0
|
|
20250221,122100,792731155,3625,3625,3625,3625,0
|
|
20250221,122000,792731155,3625,3625,3625,3625,0
|
|
20250221,121900,792731155,3625,3625,3625,3625,20
|
|
20250221,121800,792658655,3625,3625,3625,3625,0
|
|
20250221,121700,792658655,3625,3625,3625,3625,200
|
|
20250221,121600,791933655,3630,3630,3630,3630,0
|
|
20250221,121500,791933655,3630,3630,3630,3630,2221
|
|
20250221,121400,783871425,3640,3640,3640,3640,0
|
|
20250221,121300,783871425,3640,3635,3640,3635,17
|
|
20250221,121200,783809550,3640,3640,3640,3640,0
|
|
20250221,121100,783809550,3640,3630,3640,3630,50
|
|
20250221,121000,783627850,3635,3635,3635,3635,400
|
|
20250221,120900,782173850,3640,3640,3640,3640,0
|
|
20250221,120800,782173850,3640,3640,3640,3640,576
|
|
20250221,120700,780077210,3640,3640,3640,3640,288
|
|
20250221,120600,779028890,3640,3640,3640,3640,0
|
|
20250221,120500,779028890,3640,3640,3640,3640,0
|
|
20250221,120400,779028890,3640,3640,3640,3640,0
|
|
20250221,120300,779028890,3640,3640,3640,3640,0
|
|
20250221,120200,779028890,3640,3640,3640,3640,4
|
|
20250221,120100,779014330,3635,3635,3635,3635,2757
|
|
20250221,120000,768992635,3640,3640,3640,3640,0
|
|
20250221,115900,768992635,3640,3640,3640,3640,3
|
|
20250221,115800,768981715,3645,3635,3645,3635,148
|
|
20250221,115700,768442305,3645,3645,3645,3645,0
|
|
20250221,115600,768442305,3645,3645,3645,3645,0
|
|
20250221,115500,768442305,3645,3645,3645,3645,0
|
|
20250221,115400,768442305,3645,3645,3645,3645,0
|
|
20250221,115300,768442305,3645,3635,3645,3635,1005
|
|
20250221,115200,764780900,3635,3635,3635,3635,2
|
|
20250221,115100,764773630,3650,3650,3650,3650,20
|
|
20250221,115000,764700630,3650,3650,3650,3650,10
|
|
20250221,114900,764664130,3635,3650,3650,3635,645
|
|
20250221,114800,762317665,3650,3650,3650,3650,2507
|
|
20250221,114700,753167115,3650,3640,3650,3640,2032
|
|
20250221,114600,745756585,3640,3640,3640,3640,125
|
|
20250221,114500,745301585,3650,3650,3650,3650,0
|
|
20250221,114400,745301585,3650,3650,3650,3650,0
|
|
20250221,114300,745301585,3650,3650,3650,3650,1
|
|
20250221,114200,745297935,3650,3650,3650,3650,100
|
|
20250221,114100,744932935,3650,3650,3650,3650,2
|
|
20250221,114000,744925635,3650,3650,3650,3650,5
|
|
20250221,113900,744907385,3650,3655,3655,3650,2946
|
|
20250221,113800,734154250,3655,3650,3655,3645,1627
|
|
20250221,113700,728214850,3645,3640,3645,3640,1319
|
|
20250221,113600,723407845,3640,3640,3640,3640,1
|
|
20250221,113500,723404205,3640,3640,3640,3640,50
|
|
20250221,113400,723222205,3635,3640,3640,3635,624
|
|
20250221,113300,720950850,3640,3630,3640,3630,1921
|
|
20250221,113200,713959410,3630,3630,3630,3630,0
|
|
20250221,113100,713959410,3630,3630,3630,3630,0
|
|
20250221,113000,713959410,3630,3630,3630,3630,40
|
|
20250221,112900,713814210,3630,3630,3630,3630,1
|
|
20250221,112800,713810580,3630,3630,3630,3630,100
|
|
20250221,112700,713447580,3635,3635,3635,3635,6
|
|
20250221,112600,713425770,3640,3640,3640,3640,1505
|
|
20250221,112500,707947570,3640,3640,3640,3640,308
|
|
20250221,112400,706826450,3640,3640,3640,3640,1
|
|
20250221,112300,706822810,3640,3640,3645,3640,536
|
|
20250221,112200,704871245,3640,3640,3640,3640,3386
|
|
20250221,112100,692546205,3640,3640,3640,3640,550
|
|
20250221,112000,690544205,3640,3640,3640,3640,21
|
|
20250221,111900,690467765,3625,3625,3625,3625,0
|
|
20250221,111800,690467765,3625,3625,3625,3625,0
|
|
20250221,111700,690467765,3625,3625,3625,3625,0
|
|
20250221,111600,690467765,3625,3625,3625,3625,0
|
|
20250221,111500,690467765,3625,3625,3625,3625,5
|
|
20250221,111400,690449640,3640,3640,3640,3640,229
|
|
20250221,111300,689616080,3640,3640,3640,3640,1
|
|
20250221,111200,689612440,3640,3640,3640,3640,0
|
|
20250221,111100,689612440,3640,3640,3640,3640,299
|
|
20250221,111000,688524080,3640,3640,3640,3640,52
|
|
20250221,110900,688334800,3620,3625,3625,3620,945
|
|
20250221,110800,684913895,3650,3620,3650,3620,3000
|
|
20250221,110700,673986905,3615,3615,3615,3615,708
|
|
20250221,110600,671427485,3610,3610,3610,3610,0
|
|
20250221,110500,671427485,3610,3610,3610,3610,2268
|
|
20250221,110400,663240005,3620,3620,3620,3620,0
|
|
20250221,110300,663240005,3620,3620,3620,3620,0
|
|
20250221,110200,663240005,3620,3620,3620,3620,0
|
|
20250221,110100,663240005,3620,3620,3620,3620,0
|
|
20250221,110000,663240005,3620,3620,3620,3620,50
|
|
20250221,105900,663059005,3610,3610,3610,3610,48
|
|
20250221,105800,662885725,3605,3610,3610,3605,285
|
|
20250221,105700,661858280,3610,3615,3615,3610,1561
|
|
20250221,105600,656223015,3615,3615,3615,3615,0
|
|
20250221,105500,656223015,3615,3615,3615,3615,35
|
|
20250221,105400,656096490,3610,3610,3610,3610,72
|
|
20250221,105300,655836570,3610,3620,3620,3610,3254
|
|
20250221,105200,644077830,3625,3625,3625,3625,0
|
|
20250221,105100,644077830,3625,3615,3625,3615,845
|
|
20250221,105000,641023145,3620,3620,3620,3620,209
|
|
20250221,104900,640266565,3620,3620,3620,3620,0
|
|
20250221,104800,640266565,3620,3620,3620,3620,610
|
|
20250221,104700,638058365,3625,3625,3625,3625,0
|
|
20250221,104600,638058365,3625,3625,3625,3625,1003
|
|
20250221,104500,634422490,3625,3625,3625,3625,17
|
|
20250221,104400,634360865,3625,3625,3625,3625,169
|
|
20250221,104300,633748240,3625,3635,3635,3625,2503
|
|
20250221,104200,624655785,3635,3635,3635,3635,0
|
|
20250221,104100,624655785,3635,3635,3635,3635,0
|
|
20250221,104000,624655785,3635,3635,3635,3635,3
|
|
20250221,103900,624644880,3640,3640,3640,3640,287
|
|
20250221,103800,623600200,3645,3645,3645,3645,110
|
|
20250221,103700,623199250,3650,3645,3650,3645,22
|
|
20250221,103600,623118990,3640,3640,3640,3640,187
|
|
20250221,103500,622438310,3640,3650,3650,3640,1657
|
|
20250221,103400,616400260,3650,3640,3650,3640,1636
|
|
20250221,103300,610444045,3640,3650,3650,3640,1565
|
|
20250221,103200,604747045,3650,3645,3650,3640,4017
|
|
20250221,103100,590091390,3645,3645,3645,3645,5
|
|
20250221,103000,590073165,3650,3645,3650,3645,786
|
|
20250221,102900,587208180,3640,3650,3650,3640,2185
|
|
20250221,102800,579243305,3650,3650,3650,3650,200
|
|
20250221,102700,578513305,3655,3645,3655,3645,820
|
|
20250221,102600,575519325,3650,3660,3660,3650,5841
|
|
20250221,102500,554174410,3655,3655,3655,3655,202
|
|
20250221,102400,553436100,3655,3665,3665,3650,139
|
|
20250221,102300,552928355,3650,3650,3650,3650,40
|
|
20250221,102200,552782355,3650,3650,3665,3650,106
|
|
20250221,102100,552393955,3655,3655,3655,3655,1430
|
|
20250221,102000,547167305,3655,3665,3665,3655,633
|
|
20250221,101900,544847460,3665,3660,3665,3660,370
|
|
20250221,101800,543491700,3660,3660,3670,3660,1449
|
|
20250221,101700,538178985,3660,3670,3675,3660,1519
|
|
20250221,101600,532605175,3660,3645,3680,3645,10076
|
|
20250221,101500,495673995,3645,3645,3650,3645,180
|
|
20250221,101400,495017855,3640,3640,3640,3640,1048
|
|
20250221,101300,491203135,3640,3640,3640,3640,1
|
|
20250221,101200,491199495,3640,3640,3640,3640,0
|
|
20250221,101100,491199495,3640,3640,3640,3640,1
|
|
20250221,101000,491195855,3640,3640,3640,3640,724
|
|
20250221,100900,488560495,3650,3650,3650,3640,489
|
|
20250221,100800,486776695,3650,3650,3650,3650,2881
|
|
20250221,100700,476261045,3650,3650,3650,3650,2312
|
|
20250221,100600,467822245,3640,3640,3640,3640,138
|
|
20250221,100500,467319925,3640,3640,3640,3640,1506
|
|
20250221,100400,461838085,3640,3650,3650,3640,560
|
|
20250221,100300,459794185,3640,3650,3655,3640,1012
|
|
20250221,100200,456105410,3655,3655,3655,3655,507
|
|
20250221,100100,454252325,3655,3650,3655,3650,800
|
|
20250221,100000,451330300,3655,3655,3655,3650,7216
|
|
20250221,095900,424990390,3660,3640,3660,3640,8722
|
|
20250221,095800,393168690,3640,3635,3640,3635,1190
|
|
20250221,095700,388842375,3635,3635,3635,3635,0
|
|
20250221,095600,388842375,3635,3630,3635,3630,235
|
|
20250221,095500,387988245,3630,3630,3630,3630,1301
|
|
20250221,095400,383265615,3630,3630,3630,3630,1
|
|
20250221,095300,383261985,3630,3630,3630,3630,1930
|
|
20250221,095200,376256085,3630,3630,3630,3630,111
|
|
20250221,095100,375853155,3630,3630,3630,3630,315
|
|
20250221,095000,374709705,3615,3625,3630,3615,333
|
|
20250221,094900,373502830,3620,3620,3620,3620,349
|
|
20250221,094800,372239450,3620,3610,3620,3610,107
|
|
20250221,094700,371853160,3625,3615,3625,3615,798
|
|
20250221,094600,368961700,3615,3615,3615,3615,2
|
|
20250221,094500,368954470,3610,3610,3620,3610,961
|
|
20250221,094400,365479190,3610,3610,3610,3610,2177
|
|
20250221,094300,357620220,3615,3620,3620,3615,1451
|
|
20250221,094200,352373755,3615,3620,3620,3615,630
|
|
20250221,094100,350093590,3625,3620,3625,3620,176
|
|
20250221,094000,349455595,3620,3620,3620,3620,44
|
|
20250221,093900,349296315,3625,3630,3630,3625,1037
|
|
20250221,093800,345535620,3630,3635,3635,3625,1288
|
|
20250221,093700,340856140,3635,3635,3635,3635,220
|
|
20250221,093600,340056440,3635,3630,3635,3630,103
|
|
20250221,093500,339682050,3640,3640,3640,3635,151
|
|
20250221,093400,339132420,3640,3630,3640,3630,63
|
|
20250221,093300,338903330,3635,3640,3645,3635,3053
|
|
20250221,093200,327801440,3635,3625,3645,3625,8871
|
|
20250221,093100,295595290,3630,3615,3630,3615,5681
|
|
20250221,093000,274975860,3620,3600,3625,3595,6396
|
|
20250221,092900,251893130,3600,3600,3600,3600,105
|
|
20250221,092800,251515130,3600,3600,3600,3600,1048
|
|
20250221,092700,247742330,3600,3600,3610,3600,537
|
|
20250221,092600,245809120,3610,3610,3610,3610,0
|
|
20250221,092500,245809120,3610,3595,3610,3595,3568
|
|
20250221,092400,232945840,3595,3595,3595,3595,417
|
|
20250221,092300,231446725,3595,3595,3595,3595,310
|
|
20250221,092200,230332275,3595,3595,3595,3595,23
|
|
20250221,092100,230249590,3595,3600,3600,3595,3889
|
|
20250221,092000,216250270,3600,3610,3615,3600,7390
|
|
20250221,091900,189612740,3615,3615,3615,3605,1184
|
|
20250221,091800,185332790,3615,3610,3615,3610,1009
|
|
20250221,091700,181686390,3610,3610,3615,3610,3531
|
|
20250221,091600,168939335,3605,3605,3605,3600,6672
|
|
20250221,091500,144904565,3600,3600,3600,3585,4402
|
|
20250221,091400,129064560,3585,3595,3595,3585,487
|
|
20250221,091300,127317570,3595,3600,3600,3590,4877
|
|
20250221,091200,109797040,3600,3600,3600,3595,2303
|
|
20250221,091100,101506250,3600,3600,3600,3600,755
|
|
20250221,091000,98788250,3600,3600,3600,3600,22
|
|
20250221,090900,98709050,3610,3600,3610,3600,1393
|
|
20250221,090800,93684250,3600,3610,3610,3600,4097
|
|
20250221,090700,78912595,3605,3605,3605,3605,952
|
|
20250221,090600,75480635,3605,3605,3605,3605,607
|
|
20250221,090500,73292400,3595,3610,3610,3595,3767
|
|
20250221,090400,59701420,3610,3605,3610,3605,1147
|
|
20250221,090300,55561250,3600,3610,3615,3595,7505
|
|
20250221,090200,28525015,3585,3575,3625,3575,3510
|
|
20250221,090100,15886030,3575,3565,3575,3555,403
|
|
20250221,090000,14452885,3545,3600,3600,3545,4048
|