643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,194000,87220060,4905,4905,4905,4905,1494
|
|
20250221,193900,87220060,4905,4905,4905,4905,0
|
|
20250221,193800,87220060,4905,4905,4905,4905,0
|
|
20250221,193700,87220060,4905,4905,4905,4905,0
|
|
20250221,193600,87220060,4905,4905,4905,4905,0
|
|
20250221,193500,87220060,4905,4905,4905,4905,0
|
|
20250221,193400,87220060,4905,4905,4905,4905,0
|
|
20250221,193300,87220060,4905,4905,4905,4905,0
|
|
20250221,193200,87220060,4905,4905,4905,4905,0
|
|
20250221,193100,87220060,4905,4905,4905,4905,0
|
|
20250221,193000,87220060,4905,4905,4905,4905,0
|
|
20250221,192900,87220060,4905,4905,4905,4905,0
|
|
20250221,192800,87220060,4905,4905,4905,4905,0
|
|
20250221,192700,87220060,4905,4905,4905,4905,0
|
|
20250221,192600,87220060,4905,4905,4905,4905,0
|
|
20250221,192500,87220060,4905,4905,4905,4905,0
|
|
20250221,192400,87220060,4905,4905,4905,4905,0
|
|
20250221,192300,87220060,4905,4905,4905,4905,0
|
|
20250221,192200,87220060,4905,4905,4905,4905,0
|
|
20250221,192100,87220060,4905,4905,4905,4905,0
|
|
20250221,192000,87220060,4905,4905,4905,4905,0
|
|
20250221,191900,87220060,4905,4905,4905,4905,0
|
|
20250221,191800,87220060,4905,4905,4905,4905,0
|
|
20250221,191700,87220060,4905,4905,4905,4905,0
|
|
20250221,191600,87220060,4905,4905,4905,4905,0
|
|
20250221,191500,87220060,4905,4905,4905,4905,0
|
|
20250221,191400,87220060,4905,4905,4905,4905,0
|
|
20250221,191300,87220060,4905,4905,4905,4905,0
|
|
20250221,191200,87220060,4905,4905,4905,4905,0
|
|
20250221,191100,87220060,4905,4905,4905,4905,0
|
|
20250221,191000,87220060,4905,4905,4905,4905,1494
|
|
20250221,190900,87220060,4905,4905,4905,4905,0
|
|
20250221,190800,87220060,4905,4905,4905,4905,0
|
|
20250221,190700,87220060,4905,4905,4905,4905,0
|
|
20250221,190600,87220060,4905,4905,4905,4905,0
|
|
20250221,190500,87220060,4905,4905,4905,4905,0
|
|
20250221,190400,87220060,4905,4905,4905,4905,0
|
|
20250221,190300,87220060,4905,4905,4905,4905,0
|
|
20250221,190200,87220060,4905,4905,4905,4905,0
|
|
20250221,190100,87220060,4905,4905,4905,4905,0
|
|
20250221,190000,87220060,4905,4905,4905,4905,0
|
|
20250221,185900,87220060,4905,4905,4905,4905,0
|
|
20250221,185800,87220060,4905,4905,4905,4905,0
|
|
20250221,185700,87220060,4905,4905,4905,4905,0
|
|
20250221,185600,87220060,4905,4905,4905,4905,0
|
|
20250221,185500,87220060,4905,4905,4905,4905,0
|
|
20250221,185400,87220060,4905,4905,4905,4905,0
|
|
20250221,185300,87220060,4905,4905,4905,4905,0
|
|
20250221,185200,87220060,4905,4905,4905,4905,0
|
|
20250221,185100,87220060,4905,4905,4905,4905,0
|
|
20250221,185000,87220060,4905,4905,4905,4905,0
|
|
20250221,184900,87220060,4905,4905,4905,4905,0
|
|
20250221,184800,87220060,4905,4905,4905,4905,0
|
|
20250221,184700,87220060,4905,4905,4905,4905,0
|
|
20250221,184600,87220060,4905,4905,4905,4905,0
|
|
20250221,184500,87220060,4905,4905,4905,4905,0
|
|
20250221,184400,87220060,4905,4905,4905,4905,0
|
|
20250221,184300,87220060,4905,4905,4905,4905,0
|
|
20250221,184200,87220060,4905,4905,4905,4905,0
|
|
20250221,184100,87220060,4905,4905,4905,4905,0
|
|
20250221,184000,87220060,4905,4905,4905,4905,1494
|
|
20250221,183900,87220060,4905,4905,4905,4905,0
|
|
20250221,183800,87220060,4905,4905,4905,4905,0
|
|
20250221,183700,87220060,4905,4905,4905,4905,0
|
|
20250221,183600,87220060,4905,4905,4905,4905,0
|
|
20250221,183500,87220060,4905,4905,4905,4905,0
|
|
20250221,183400,87220060,4905,4905,4905,4905,0
|
|
20250221,183300,87220060,4905,4905,4905,4905,0
|
|
20250221,183200,87220060,4905,4905,4905,4905,0
|
|
20250221,183100,87220060,4905,4905,4905,4905,0
|
|
20250221,183000,87220060,4905,4905,4905,4905,0
|
|
20250221,182900,87220060,4905,4905,4905,4905,0
|
|
20250221,182800,87220060,4905,4905,4905,4905,0
|
|
20250221,182700,87220060,4905,4905,4905,4905,0
|
|
20250221,182600,87220060,4905,4905,4905,4905,0
|
|
20250221,182500,87220060,4905,4905,4905,4905,0
|
|
20250221,182400,87220060,4905,4905,4905,4905,0
|
|
20250221,182300,87220060,4905,4905,4905,4905,0
|
|
20250221,182200,87220060,4905,4905,4905,4905,0
|
|
20250221,182100,87220060,4905,4905,4905,4905,0
|
|
20250221,182000,87220060,4905,4905,4905,4905,0
|
|
20250221,181900,87220060,4905,4905,4905,4905,0
|
|
20250221,181800,87220060,4905,4905,4905,4905,0
|
|
20250221,181700,87220060,4905,4905,4905,4905,0
|
|
20250221,181600,87220060,4905,4905,4905,4905,0
|
|
20250221,181500,87220060,4905,4905,4905,4905,0
|
|
20250221,181400,87220060,4905,4905,4905,4905,0
|
|
20250221,181300,87220060,4905,4905,4905,4905,0
|
|
20250221,181200,87220060,4905,4905,4905,4905,0
|
|
20250221,181100,87220060,4905,4905,4905,4905,0
|
|
20250221,181000,87220060,4905,4905,4905,4905,1494
|
|
20250221,180900,87220060,4905,4905,4905,4905,0
|
|
20250221,180800,87220060,4905,4905,4905,4905,0
|
|
20250221,180700,87220060,4905,4905,4905,4905,0
|
|
20250221,180600,87220060,4905,4905,4905,4905,0
|
|
20250221,180500,87220060,4905,4905,4905,4905,0
|
|
20250221,180400,87220060,4905,4905,4905,4905,0
|
|
20250221,180300,87220060,4905,4905,4905,4905,0
|
|
20250221,180200,87220060,4905,4905,4905,4905,0
|
|
20250221,180100,87220060,4905,4905,4905,4905,0
|
|
20250221,180000,87220060,4905,4905,4905,4905,0
|
|
20250221,175900,87220060,4905,4905,4905,4905,0
|
|
20250221,175800,87220060,4905,4905,4905,4905,0
|
|
20250221,175700,87220060,4905,4905,4905,4905,0
|
|
20250221,175600,87220060,4905,4905,4905,4905,0
|
|
20250221,175500,87220060,4905,4905,4905,4905,0
|
|
20250221,175400,87220060,4905,4905,4905,4905,0
|
|
20250221,175300,87220060,4905,4905,4905,4905,0
|
|
20250221,175200,87220060,4905,4905,4905,4905,0
|
|
20250221,175100,87220060,4905,4905,4905,4905,0
|
|
20250221,175000,87220060,4905,4905,4905,4905,0
|
|
20250221,174900,87220060,4905,4905,4905,4905,0
|
|
20250221,174800,87220060,4905,4905,4905,4905,0
|
|
20250221,174700,87220060,4905,4905,4905,4905,0
|
|
20250221,174600,87220060,4905,4905,4905,4905,0
|
|
20250221,174500,87220060,4905,4905,4905,4905,0
|
|
20250221,174400,87220060,4905,4905,4905,4905,0
|
|
20250221,174300,87220060,4905,4905,4905,4905,0
|
|
20250221,174200,87220060,4905,4905,4905,4905,0
|
|
20250221,174100,87220060,4905,4905,4905,4905,0
|
|
20250221,174000,87220060,4905,4905,4905,4905,1494
|
|
20250221,173900,87220060,4905,4905,4905,4905,0
|
|
20250221,173800,87220060,4905,4905,4905,4905,0
|
|
20250221,173700,87220060,4905,4905,4905,4905,0
|
|
20250221,173600,87220060,4905,4905,4905,4905,0
|
|
20250221,173500,87220060,4905,4905,4905,4905,0
|
|
20250221,173400,87220060,4905,4905,4905,4905,0
|
|
20250221,173300,87220060,4905,4905,4905,4905,0
|
|
20250221,173200,87220060,4905,4905,4905,4905,0
|
|
20250221,173100,87220060,4905,4905,4905,4905,0
|
|
20250221,173000,87220060,4905,4905,4905,4905,0
|
|
20250221,172900,87220060,4905,4905,4905,4905,0
|
|
20250221,172800,87220060,4905,4905,4905,4905,0
|
|
20250221,172700,87220060,4905,4905,4905,4905,0
|
|
20250221,172600,87220060,4905,4905,4905,4905,0
|
|
20250221,172500,87220060,4905,4905,4905,4905,0
|
|
20250221,172400,87220060,4905,4905,4905,4905,0
|
|
20250221,172300,87220060,4905,4905,4905,4905,0
|
|
20250221,172200,87220060,4905,4905,4905,4905,0
|
|
20250221,172100,87220060,4905,4905,4905,4905,0
|
|
20250221,172000,87220060,4905,4905,4905,4905,0
|
|
20250221,171900,87220060,4905,4905,4905,4905,0
|
|
20250221,171800,87220060,4905,4905,4905,4905,0
|
|
20250221,171700,87220060,4905,4905,4905,4905,0
|
|
20250221,171600,87220060,4905,4905,4905,4905,0
|
|
20250221,171500,87220060,4905,4905,4905,4905,0
|
|
20250221,171400,87220060,4905,4905,4905,4905,0
|
|
20250221,171300,87220060,4905,4905,4905,4905,0
|
|
20250221,171200,87220060,4905,4905,4905,4905,0
|
|
20250221,171100,87220060,4905,4905,4905,4905,0
|
|
20250221,171000,87220060,4905,4905,4905,4905,1494
|
|
20250221,170900,87220060,4905,4905,4905,4905,0
|
|
20250221,170800,87220060,4905,4905,4905,4905,0
|
|
20250221,170700,87220060,4905,4905,4905,4905,0
|
|
20250221,170600,87220060,4905,4905,4905,4905,0
|
|
20250221,170500,87220060,4905,4905,4905,4905,0
|
|
20250221,170400,87220060,4905,4905,4905,4905,0
|
|
20250221,170300,87220060,4905,4905,4905,4905,0
|
|
20250221,170200,87220060,4905,4905,4905,4905,0
|
|
20250221,170100,87220060,4905,4905,4905,4905,0
|
|
20250221,170000,87220060,4905,4905,4905,4905,0
|
|
20250221,165900,87220060,4905,4905,4905,4905,0
|
|
20250221,165800,87220060,4905,4905,4905,4905,0
|
|
20250221,165700,87220060,4905,4905,4905,4905,0
|
|
20250221,165600,87220060,4905,4905,4905,4905,0
|
|
20250221,165500,87220060,4905,4905,4905,4905,0
|
|
20250221,165400,87220060,4905,4905,4905,4905,0
|
|
20250221,165300,87220060,4905,4905,4905,4905,0
|
|
20250221,165200,87220060,4905,4905,4905,4905,0
|
|
20250221,165100,87220060,4905,4905,4905,4905,0
|
|
20250221,165000,87220060,4905,4905,4905,4905,0
|
|
20250221,164900,87220060,4905,4905,4905,4905,0
|
|
20250221,164800,87220060,4905,4905,4905,4905,0
|
|
20250221,164700,87220060,4905,4905,4905,4905,0
|
|
20250221,164600,87220060,4905,4905,4905,4905,0
|
|
20250221,164500,87220060,4905,4905,4905,4905,0
|
|
20250221,164400,87220060,4905,4905,4905,4905,0
|
|
20250221,164300,87220060,4905,4905,4905,4905,0
|
|
20250221,164200,87220060,4905,4905,4905,4905,0
|
|
20250221,164100,87220060,4905,4905,4905,4905,0
|
|
20250221,164000,87220060,4905,4905,4905,4905,1494
|
|
20250221,163900,87220060,4905,4905,4905,4905,0
|
|
20250221,163800,87220060,4905,4905,4905,4905,0
|
|
20250221,163700,87220060,4905,4905,4905,4905,0
|
|
20250221,163600,87220060,4905,4905,4905,4905,0
|
|
20250221,163500,87220060,4905,4905,4905,4905,0
|
|
20250221,163400,87220060,4905,4905,4905,4905,0
|
|
20250221,163300,87220060,4905,4905,4905,4905,0
|
|
20250221,163200,87220060,4905,4905,4905,4905,0
|
|
20250221,163100,87220060,4905,4905,4905,4905,0
|
|
20250221,163000,87220060,4905,4905,4905,4905,0
|
|
20250221,162900,87220060,4905,4905,4905,4905,0
|
|
20250221,162800,87220060,4905,4905,4905,4905,0
|
|
20250221,162700,87220060,4905,4905,4905,4905,0
|
|
20250221,162600,87220060,4905,4905,4905,4905,0
|
|
20250221,162500,87220060,4905,4905,4905,4905,0
|
|
20250221,162400,87220060,4905,4905,4905,4905,0
|
|
20250221,162300,87220060,4905,4905,4905,4905,0
|
|
20250221,162200,87220060,4905,4905,4905,4905,0
|
|
20250221,162100,87220060,4905,4905,4905,4905,0
|
|
20250221,162000,87220060,4905,4905,4905,4905,0
|
|
20250221,161900,87220060,4905,4905,4905,4905,0
|
|
20250221,161800,87220060,4905,4905,4905,4905,0
|
|
20250221,161700,87220060,4905,4905,4905,4905,0
|
|
20250221,161600,87220060,4905,4905,4905,4905,0
|
|
20250221,161500,87220060,4905,4905,4905,4905,0
|
|
20250221,161400,87220060,4905,4905,4905,4905,0
|
|
20250221,161300,87220060,4905,4905,4905,4905,0
|
|
20250221,161200,87220060,4905,4905,4905,4905,0
|
|
20250221,161100,87220060,4905,4905,4905,4905,0
|
|
20250221,161000,87220060,4905,4905,4905,4905,1494
|
|
20250221,160900,87220060,4905,4905,4905,4905,0
|
|
20250221,160800,87220060,4905,4905,4905,4905,0
|
|
20250221,160700,87220060,4905,4905,4905,4905,0
|
|
20250221,160600,87220060,4905,4905,4905,4905,0
|
|
20250221,160500,87220060,4905,4905,4905,4905,0
|
|
20250221,160400,87220060,4905,4905,4905,4905,0
|
|
20250221,160300,87220060,4905,4905,4905,4905,0
|
|
20250221,160200,87220060,4905,4905,4905,4905,0
|
|
20250221,160100,87220060,4905,4905,4905,4905,0
|
|
20250221,160000,87220060,4905,4905,4905,4905,0
|
|
20250221,155900,87220060,4905,4905,4905,4905,0
|
|
20250221,155800,87220060,4905,4905,4905,4905,0
|
|
20250221,155700,87220060,4905,4905,4905,4905,0
|
|
20250221,155600,87220060,4905,4905,4905,4905,0
|
|
20250221,155500,87220060,4905,4905,4905,4905,0
|
|
20250221,155400,87220060,4905,4905,4905,4905,0
|
|
20250221,155300,87220060,4905,4905,4905,4905,0
|
|
20250221,155200,87220060,4905,4905,4905,4905,0
|
|
20250221,155100,87220060,4905,4905,4905,4905,0
|
|
20250221,155000,87220060,4905,4905,4905,4905,0
|
|
20250221,154900,87220060,4905,4905,4905,4905,0
|
|
20250221,154800,87220060,4905,4905,4905,4905,0
|
|
20250221,154700,87220060,4905,4905,4905,4905,0
|
|
20250221,154600,87220060,4905,4905,4905,4905,0
|
|
20250221,154500,87220060,4905,4905,4905,4905,0
|
|
20250221,154400,87220060,4905,4905,4905,4905,0
|
|
20250221,154300,87220060,4905,4905,4905,4905,0
|
|
20250221,154200,87220060,4905,4905,4905,4905,0
|
|
20250221,154100,87220060,4905,4905,4905,4905,0
|
|
20250221,154000,87220060,4905,4905,4905,4905,1494
|
|
20250221,153900,87220060,4905,4905,4905,4905,0
|
|
20250221,153800,87220060,4905,4905,4905,4905,0
|
|
20250221,153700,87220060,4905,4905,4905,4905,0
|
|
20250221,153600,87220060,4905,4905,4905,4905,0
|
|
20250221,153500,87220060,4905,4905,4905,4905,0
|
|
20250221,153400,87220060,4905,4905,4905,4905,0
|
|
20250221,153300,87220060,4905,4905,4905,4905,0
|
|
20250221,153200,87220060,4905,4905,4905,4905,0
|
|
20250221,153100,87220060,4905,4905,4905,4905,0
|
|
20250221,153000,87220060,4905,4905,4905,4905,1494
|
|
20250221,152900,79891990,4905,4905,4905,4905,0
|
|
20250221,152800,79891990,4905,4905,4905,4905,0
|
|
20250221,152700,79891990,4905,4905,4905,4905,0
|
|
20250221,152600,79891990,4905,4905,4905,4905,0
|
|
20250221,152500,79891990,4905,4905,4905,4905,0
|
|
20250221,152400,79891990,4905,4905,4905,4905,0
|
|
20250221,152300,79891990,4905,4905,4905,4905,0
|
|
20250221,152200,79891990,4905,4905,4905,4905,0
|
|
20250221,152100,79891990,4905,4905,4905,4905,0
|
|
20250221,152000,79891990,4905,4905,4905,4905,0
|
|
20250221,151900,79891990,4905,4900,4905,4900,83
|
|
20250221,151800,79485175,4900,4900,4900,4900,50
|
|
20250221,151700,79240175,4900,4900,4900,4900,1
|
|
20250221,151600,79235275,4900,4900,4900,4900,0
|
|
20250221,151500,79235275,4900,4900,4900,4900,0
|
|
20250221,151400,79235275,4900,4900,4900,4900,27
|
|
20250221,151300,79102975,4900,4900,4900,4900,0
|
|
20250221,151200,79102975,4900,4900,4900,4900,0
|
|
20250221,151100,79102975,4900,4900,4900,4900,0
|
|
20250221,151000,79102975,4900,4900,4900,4900,0
|
|
20250221,150900,79102975,4900,4900,4900,4900,0
|
|
20250221,150800,79102975,4900,4900,4900,4900,100
|
|
20250221,150700,78612975,4890,4890,4890,4890,0
|
|
20250221,150600,78612975,4890,4890,4890,4890,0
|
|
20250221,150500,78612975,4890,4890,4890,4890,0
|
|
20250221,150400,78612975,4890,4890,4890,4890,0
|
|
20250221,150300,78612975,4890,4890,4890,4890,0
|
|
20250221,150200,78612975,4890,4890,4890,4890,0
|
|
20250221,150100,78612975,4890,4890,4890,4890,20
|
|
20250221,150000,78515175,4890,4890,4890,4890,0
|
|
20250221,145900,78515175,4890,4890,4890,4890,0
|
|
20250221,145800,78515175,4890,4890,4890,4890,0
|
|
20250221,145700,78515175,4890,4890,4890,4890,0
|
|
20250221,145600,78515175,4890,4890,4890,4890,0
|
|
20250221,145500,78515175,4890,4890,4890,4890,0
|
|
20250221,145400,78515175,4890,4890,4890,4890,0
|
|
20250221,145300,78515175,4890,4895,4895,4890,2000
|
|
20250221,145200,68734805,4895,4895,4895,4895,1
|
|
20250221,145100,68729910,4895,4895,4895,4895,0
|
|
20250221,145000,68729910,4895,4895,4895,4895,10
|
|
20250221,144900,68680960,4905,4905,4905,4905,0
|
|
20250221,144800,68680960,4905,4905,4905,4905,0
|
|
20250221,144700,68680960,4905,4905,4905,4905,0
|
|
20250221,144600,68680960,4905,4905,4905,4905,0
|
|
20250221,144500,68680960,4905,4905,4905,4905,0
|
|
20250221,144400,68680960,4905,4905,4905,4905,87
|
|
20250221,144300,68254225,4905,4905,4905,4905,600
|
|
20250221,144200,65311225,4905,4905,4905,4905,1
|
|
20250221,144100,65306320,4910,4905,4910,4905,118
|
|
20250221,144000,64727440,4905,4905,4905,4905,0
|
|
20250221,143900,64727440,4905,4905,4905,4905,0
|
|
20250221,143800,64727440,4905,4905,4905,4905,100
|
|
20250221,143700,64236940,4905,4905,4905,4905,0
|
|
20250221,143600,64236940,4905,4905,4905,4905,0
|
|
20250221,143500,64236940,4905,4905,4905,4905,4
|
|
20250221,143400,64217320,4910,4910,4910,4910,0
|
|
20250221,143300,64217320,4910,4910,4910,4910,0
|
|
20250221,143200,64217320,4910,4910,4910,4910,0
|
|
20250221,143100,64217320,4910,4910,4910,4910,0
|
|
20250221,143000,64217320,4910,4910,4910,4910,17
|
|
20250221,142900,64133850,4905,4905,4905,4905,0
|
|
20250221,142800,64133850,4905,4905,4905,4905,140
|
|
20250221,142700,63447150,4905,4905,4905,4905,0
|
|
20250221,142600,63447150,4905,4905,4905,4905,0
|
|
20250221,142500,63447150,4905,4905,4905,4905,0
|
|
20250221,142400,63447150,4905,4905,4905,4905,0
|
|
20250221,142300,63447150,4905,4905,4905,4905,15
|
|
20250221,142200,63373575,4905,4905,4905,4905,79
|
|
20250221,142100,62986080,4900,4900,4900,4900,0
|
|
20250221,142000,62986080,4900,4900,4900,4900,4
|
|
20250221,141900,62966480,4905,4905,4905,4905,0
|
|
20250221,141800,62966480,4905,4905,4905,4905,0
|
|
20250221,141700,62966480,4905,4895,4905,4895,2538
|
|
20250221,141600,50535160,4890,4890,4890,4890,0
|
|
20250221,141500,50535160,4890,4890,4890,4890,0
|
|
20250221,141400,50535160,4890,4880,4890,4880,1588
|
|
20250221,141300,42772010,4880,4880,4880,4880,0
|
|
20250221,141200,42772010,4880,4880,4880,4880,0
|
|
20250221,141100,42772010,4880,4880,4880,4880,0
|
|
20250221,141000,42772010,4880,4880,4880,4880,0
|
|
20250221,140900,42772010,4880,4880,4880,4880,0
|
|
20250221,140800,42772010,4880,4880,4880,4880,2
|
|
20250221,140700,42762250,4880,4880,4880,4880,0
|
|
20250221,140600,42762250,4880,4880,4880,4880,13
|
|
20250221,140500,42698810,4880,4880,4880,4880,200
|
|
20250221,140400,41722810,4880,4880,4880,4880,4
|
|
20250221,140300,41703290,4880,4880,4880,4880,0
|
|
20250221,140200,41703290,4880,4880,4880,4880,0
|
|
20250221,140100,41703290,4880,4880,4880,4880,0
|
|
20250221,140000,41703290,4880,4880,4880,4880,0
|
|
20250221,135900,41703290,4880,4880,4880,4880,0
|
|
20250221,135800,41703290,4880,4880,4880,4880,0
|
|
20250221,135700,41703290,4880,4880,4880,4880,0
|
|
20250221,135600,41703290,4880,4880,4880,4880,0
|
|
20250221,135500,41703290,4880,4880,4880,4880,0
|
|
20250221,135400,41703290,4880,4880,4880,4880,10
|
|
20250221,135300,41654490,4880,4880,4880,4880,0
|
|
20250221,135200,41654490,4880,4880,4880,4880,0
|
|
20250221,135100,41654490,4880,4880,4880,4880,0
|
|
20250221,135000,41654490,4880,4880,4880,4880,0
|
|
20250221,134900,41654490,4880,4880,4880,4880,0
|
|
20250221,134800,41654490,4880,4880,4880,4880,0
|
|
20250221,134700,41654490,4880,4880,4880,4880,1
|
|
20250221,134600,41649610,4875,4875,4875,4875,157
|
|
20250221,134500,40884235,4875,4875,4875,4875,0
|
|
20250221,134400,40884235,4875,4875,4875,4875,0
|
|
20250221,134300,40884235,4875,4875,4875,4875,0
|
|
20250221,134200,40884235,4875,4875,4875,4875,0
|
|
20250221,134100,40884235,4875,4875,4875,4875,0
|
|
20250221,134000,40884235,4875,4875,4875,4875,0
|
|
20250221,133900,40884235,4875,4875,4875,4875,0
|
|
20250221,133800,40884235,4875,4875,4875,4875,243
|
|
20250221,133700,39699610,4875,4875,4875,4875,0
|
|
20250221,133600,39699610,4875,4875,4875,4875,0
|
|
20250221,133500,39699610,4875,4875,4875,4875,0
|
|
20250221,133400,39699610,4875,4875,4875,4875,0
|
|
20250221,133300,39699610,4875,4875,4875,4875,0
|
|
20250221,133200,39699610,4875,4875,4875,4875,0
|
|
20250221,133100,39699610,4875,4875,4875,4875,0
|
|
20250221,133000,39699610,4875,4875,4875,4875,0
|
|
20250221,132900,39699610,4875,4875,4875,4875,0
|
|
20250221,132800,39699610,4875,4875,4875,4875,0
|
|
20250221,132700,39699610,4875,4875,4875,4875,0
|
|
20250221,132600,39699610,4875,4875,4875,4875,0
|
|
20250221,132500,39699610,4875,4875,4875,4875,376
|
|
20250221,132400,37866610,4875,4875,4875,4875,0
|
|
20250221,132300,37866610,4875,4875,4875,4875,0
|
|
20250221,132200,37866610,4875,4875,4875,4875,0
|
|
20250221,132100,37866610,4875,4875,4875,4875,0
|
|
20250221,132000,37866610,4875,4875,4875,4875,0
|
|
20250221,131900,37866610,4875,4875,4875,4875,0
|
|
20250221,131800,37866610,4875,4875,4875,4875,0
|
|
20250221,131700,37866610,4875,4880,4880,4875,550
|
|
20250221,131600,35185270,4880,4880,4880,4880,0
|
|
20250221,131500,35185270,4880,4880,4880,4880,0
|
|
20250221,131400,35185270,4880,4880,4880,4880,100
|
|
20250221,131300,34697270,4885,4885,4885,4885,0
|
|
20250221,131200,34697270,4885,4885,4885,4885,0
|
|
20250221,131100,34697270,4885,4885,4885,4885,0
|
|
20250221,131000,34697270,4885,4885,4885,4885,0
|
|
20250221,130900,34697270,4885,4885,4885,4885,0
|
|
20250221,130800,34697270,4885,4885,4885,4885,0
|
|
20250221,130700,34697270,4885,4885,4885,4885,0
|
|
20250221,130600,34697270,4885,4885,4885,4885,0
|
|
20250221,130500,34697270,4885,4885,4885,4885,0
|
|
20250221,130400,34697270,4885,4885,4885,4885,0
|
|
20250221,130300,34697270,4885,4885,4885,4885,0
|
|
20250221,130200,34697270,4885,4885,4885,4885,0
|
|
20250221,130100,34697270,4885,4880,4885,4880,3
|
|
20250221,130000,34682625,4890,4890,4890,4890,0
|
|
20250221,125900,34682625,4890,4890,4890,4890,0
|
|
20250221,125800,34682625,4890,4890,4890,4890,0
|
|
20250221,125700,34682625,4890,4890,4890,4890,0
|
|
20250221,125600,34682625,4890,4890,4890,4890,0
|
|
20250221,125500,34682625,4890,4890,4890,4890,0
|
|
20250221,125400,34682625,4890,4890,4890,4890,0
|
|
20250221,125300,34682625,4890,4890,4890,4890,0
|
|
20250221,125200,34682625,4890,4890,4890,4890,0
|
|
20250221,125100,34682625,4890,4890,4890,4890,0
|
|
20250221,125000,34682625,4890,4890,4890,4890,0
|
|
20250221,124900,34682625,4890,4890,4890,4890,0
|
|
20250221,124800,34682625,4890,4890,4890,4890,0
|
|
20250221,124700,34682625,4890,4890,4890,4890,0
|
|
20250221,124600,34682625,4890,4890,4890,4890,0
|
|
20250221,124500,34682625,4890,4890,4890,4890,0
|
|
20250221,124400,34682625,4890,4890,4890,4890,0
|
|
20250221,124300,34682625,4890,4890,4890,4890,0
|
|
20250221,124200,34682625,4890,4880,4890,4880,18
|
|
20250221,124100,34594775,4880,4880,4880,4880,0
|
|
20250221,124000,34594775,4880,4880,4880,4880,0
|
|
20250221,123900,34594775,4880,4880,4880,4880,145
|
|
20250221,123800,33887175,4880,4880,4880,4880,0
|
|
20250221,123700,33887175,4880,4880,4880,4880,0
|
|
20250221,123600,33887175,4880,4880,4880,4880,1
|
|
20250221,123500,33882295,4870,4870,4870,4870,0
|
|
20250221,123400,33882295,4870,4870,4870,4870,0
|
|
20250221,123300,33882295,4870,4870,4870,4870,0
|
|
20250221,123200,33882295,4870,4870,4870,4870,0
|
|
20250221,123100,33882295,4870,4870,4870,4870,0
|
|
20250221,123000,33882295,4870,4870,4870,4870,0
|
|
20250221,122900,33882295,4870,4870,4870,4870,887
|
|
20250221,122800,29562605,4870,4870,4870,4870,0
|
|
20250221,122700,29562605,4870,4870,4870,4870,0
|
|
20250221,122600,29562605,4870,4870,4870,4870,0
|
|
20250221,122500,29562605,4870,4870,4870,4870,0
|
|
20250221,122400,29562605,4870,4870,4870,4870,31
|
|
20250221,122300,29411635,4870,4870,4870,4870,0
|
|
20250221,122200,29411635,4870,4870,4870,4870,0
|
|
20250221,122100,29411635,4870,4870,4870,4870,1
|
|
20250221,122000,29406765,4855,4855,4855,4855,0
|
|
20250221,121900,29406765,4855,4855,4855,4855,0
|
|
20250221,121800,29406765,4855,4855,4855,4855,0
|
|
20250221,121700,29406765,4855,4855,4855,4855,0
|
|
20250221,121600,29406765,4855,4855,4855,4855,0
|
|
20250221,121500,29406765,4855,4855,4855,4855,0
|
|
20250221,121400,29406765,4855,4855,4855,4855,0
|
|
20250221,121300,29406765,4855,4855,4855,4855,0
|
|
20250221,121200,29406765,4855,4855,4855,4855,152
|
|
20250221,121100,28668805,4855,4855,4855,4855,0
|
|
20250221,121000,28668805,4855,4855,4855,4855,74
|
|
20250221,120900,28309535,4870,4870,4870,4870,0
|
|
20250221,120800,28309535,4870,4870,4870,4870,0
|
|
20250221,120700,28309535,4870,4870,4870,4870,0
|
|
20250221,120600,28309535,4870,4870,4870,4870,0
|
|
20250221,120500,28309535,4870,4870,4870,4870,0
|
|
20250221,120400,28309535,4870,4870,4870,4870,0
|
|
20250221,120300,28309535,4870,4870,4870,4870,0
|
|
20250221,120200,28309535,4870,4870,4870,4870,0
|
|
20250221,120100,28309535,4870,4870,4870,4870,0
|
|
20250221,120000,28309535,4870,4870,4870,4870,0
|
|
20250221,115900,28309535,4870,4870,4870,4870,0
|
|
20250221,115800,28309535,4870,4855,4870,4855,1178
|
|
20250221,115700,22590330,4870,4870,4870,4870,0
|
|
20250221,115600,22590330,4870,4870,4870,4870,0
|
|
20250221,115500,22590330,4870,4870,4870,4870,0
|
|
20250221,115400,22590330,4870,4870,4870,4870,0
|
|
20250221,115300,22590330,4870,4870,4870,4870,0
|
|
20250221,115200,22590330,4870,4870,4870,4870,0
|
|
20250221,115100,22590330,4870,4870,4870,4870,0
|
|
20250221,115000,22590330,4870,4870,4870,4870,1
|
|
20250221,114900,22585460,4850,4850,4850,4850,0
|
|
20250221,114800,22585460,4850,4850,4850,4850,0
|
|
20250221,114700,22585460,4850,4850,4850,4850,0
|
|
20250221,114600,22585460,4850,4850,4850,4850,0
|
|
20250221,114500,22585460,4850,4850,4850,4850,0
|
|
20250221,114400,22585460,4850,4850,4850,4850,0
|
|
20250221,114300,22585460,4850,4850,4850,4850,44
|
|
20250221,114200,22372060,4870,4870,4870,4870,0
|
|
20250221,114100,22372060,4870,4870,4870,4870,0
|
|
20250221,114000,22372060,4870,4870,4870,4870,0
|
|
20250221,113900,22372060,4870,4870,4870,4870,0
|
|
20250221,113800,22372060,4870,4870,4870,4870,0
|
|
20250221,113700,22372060,4870,4870,4870,4870,0
|
|
20250221,113600,22372060,4870,4870,4870,4870,0
|
|
20250221,113500,22372060,4870,4870,4870,4870,0
|
|
20250221,113400,22372060,4870,4870,4870,4870,0
|
|
20250221,113300,22372060,4870,4870,4870,4870,0
|
|
20250221,113200,22372060,4870,4870,4870,4870,0
|
|
20250221,113100,22372060,4870,4870,4870,4870,0
|
|
20250221,113000,22372060,4870,4870,4870,4870,0
|
|
20250221,112900,22372060,4870,4870,4870,4870,0
|
|
20250221,112800,22372060,4870,4870,4870,4870,0
|
|
20250221,112700,22372060,4870,4870,4870,4870,0
|
|
20250221,112600,22372060,4870,4870,4870,4870,1
|
|
20250221,112500,22367190,4870,4870,4870,4870,0
|
|
20250221,112400,22367190,4870,4870,4870,4870,0
|
|
20250221,112300,22367190,4870,4870,4870,4870,0
|
|
20250221,112200,22367190,4870,4870,4870,4870,0
|
|
20250221,112100,22367190,4870,4870,4870,4870,0
|
|
20250221,112000,22367190,4870,4870,4870,4870,1
|
|
20250221,111900,22362320,4850,4855,4855,4850,446
|
|
20250221,111800,20198015,4870,4860,4870,4860,14
|
|
20250221,111700,20129965,4860,4860,4860,4860,0
|
|
20250221,111600,20129965,4860,4860,4860,4860,0
|
|
20250221,111500,20129965,4860,4860,4860,4860,287
|
|
20250221,111400,18735145,4870,4870,4870,4870,0
|
|
20250221,111300,18735145,4870,4870,4870,4870,103
|
|
20250221,111200,18233535,4870,4870,4870,4870,0
|
|
20250221,111100,18233535,4870,4870,4870,4870,0
|
|
20250221,111000,18233535,4870,4870,4870,4870,0
|
|
20250221,110900,18233535,4870,4870,4870,4870,0
|
|
20250221,110800,18233535,4870,4870,4870,4870,300
|
|
20250221,110700,16772535,4870,4870,4870,4870,0
|
|
20250221,110600,16772535,4870,4870,4870,4870,0
|
|
20250221,110500,16772535,4870,4865,4870,4865,3
|
|
20250221,110400,16757935,4865,4865,4865,4865,0
|
|
20250221,110300,16757935,4865,4865,4865,4865,0
|
|
20250221,110200,16757935,4865,4865,4865,4865,0
|
|
20250221,110100,16757935,4865,4865,4865,4865,0
|
|
20250221,110000,16757935,4865,4865,4865,4865,2
|
|
20250221,105900,16748205,4865,4865,4865,4865,0
|
|
20250221,105800,16748205,4865,4865,4865,4865,0
|
|
20250221,105700,16748205,4865,4865,4865,4865,0
|
|
20250221,105600,16748205,4865,4865,4865,4865,0
|
|
20250221,105500,16748205,4865,4865,4865,4865,17
|
|
20250221,105400,16665500,4870,4870,4870,4870,0
|
|
20250221,105300,16665500,4870,4870,4870,4870,0
|
|
20250221,105200,16665500,4870,4870,4870,4870,0
|
|
20250221,105100,16665500,4870,4870,4870,4870,0
|
|
20250221,105000,16665500,4870,4870,4870,4870,0
|
|
20250221,104900,16665500,4870,4870,4870,4870,899
|
|
20250221,104800,12287370,4865,4865,4865,4865,0
|
|
20250221,104700,12287370,4865,4865,4865,4865,0
|
|
20250221,104600,12287370,4865,4865,4865,4865,0
|
|
20250221,104500,12287370,4865,4865,4865,4865,0
|
|
20250221,104400,12287370,4865,4865,4865,4865,0
|
|
20250221,104300,12287370,4865,4865,4865,4865,0
|
|
20250221,104200,12287370,4865,4865,4865,4865,0
|
|
20250221,104100,12287370,4865,4865,4865,4865,0
|
|
20250221,104000,12287370,4865,4865,4865,4865,0
|
|
20250221,103900,12287370,4865,4865,4865,4865,0
|
|
20250221,103800,12287370,4865,4865,4865,4865,0
|
|
20250221,103700,12287370,4865,4865,4865,4865,0
|
|
20250221,103600,12287370,4865,4865,4865,4865,0
|
|
20250221,103500,12287370,4865,4865,4865,4865,0
|
|
20250221,103400,12287370,4865,4865,4865,4865,0
|
|
20250221,103300,12287370,4865,4865,4865,4865,0
|
|
20250221,103200,12287370,4865,4865,4865,4865,0
|
|
20250221,103100,12287370,4865,4855,4865,4850,476
|
|
20250221,103000,9976770,4855,4855,4855,4855,6
|
|
20250221,102900,9947640,4860,4865,4865,4860,132
|
|
20250221,102800,9306110,4860,4860,4860,4860,0
|
|
20250221,102700,9306110,4860,4860,4860,4860,0
|
|
20250221,102600,9306110,4860,4860,4860,4860,0
|
|
20250221,102500,9306110,4860,4860,4860,4860,0
|
|
20250221,102400,9306110,4860,4860,4860,4860,0
|
|
20250221,102300,9306110,4860,4860,4860,4860,0
|
|
20250221,102200,9306110,4860,4860,4860,4860,0
|
|
20250221,102100,9306110,4860,4860,4860,4860,0
|
|
20250221,102000,9306110,4860,4860,4860,4860,0
|
|
20250221,101900,9306110,4860,4865,4865,4860,10
|
|
20250221,101800,9257505,4860,4860,4860,4860,0
|
|
20250221,101700,9257505,4860,4860,4860,4860,0
|
|
20250221,101600,9257505,4860,4860,4860,4860,0
|
|
20250221,101500,9257505,4860,4860,4860,4860,0
|
|
20250221,101400,9257505,4860,4860,4860,4860,0
|
|
20250221,101300,9257505,4860,4865,4865,4860,100
|
|
20250221,101200,8771475,4870,4870,4870,4870,0
|
|
20250221,101100,8771475,4870,4870,4870,4870,0
|
|
20250221,101000,8771475,4870,4870,4870,4870,0
|
|
20250221,100900,8771475,4870,4870,4870,4870,0
|
|
20250221,100800,8771475,4870,4870,4870,4870,0
|
|
20250221,100700,8771475,4870,4870,4870,4870,49
|
|
20250221,100600,8532845,4870,4870,4870,4870,0
|
|
20250221,100500,8532845,4870,4870,4870,4870,2
|
|
20250221,100400,8523105,4865,4865,4865,4865,0
|
|
20250221,100300,8523105,4865,4865,4865,4865,0
|
|
20250221,100200,8523105,4865,4865,4865,4865,0
|
|
20250221,100100,8523105,4865,4865,4865,4865,50
|
|
20250221,100000,8279855,4865,4865,4865,4865,0
|
|
20250221,095900,8279855,4865,4865,4865,4860,4
|
|
20250221,095800,8260400,4870,4870,4870,4870,0
|
|
20250221,095700,8260400,4870,4870,4870,4870,0
|
|
20250221,095600,8260400,4870,4870,4870,4870,0
|
|
20250221,095500,8260400,4870,4870,4870,4870,0
|
|
20250221,095400,8260400,4870,4870,4870,4870,103
|
|
20250221,095300,7758790,4870,4870,4870,4870,1
|
|
20250221,095200,7753920,4870,4870,4870,4870,0
|
|
20250221,095100,7753920,4870,4870,4870,4870,0
|
|
20250221,095000,7753920,4870,4870,4870,4870,10
|
|
20250221,094900,7705220,4870,4870,4870,4870,0
|
|
20250221,094800,7705220,4870,4870,4870,4870,1
|
|
20250221,094700,7700350,4870,4870,4870,4870,0
|
|
20250221,094600,7700350,4870,4855,4870,4855,35
|
|
20250221,094500,7530320,4855,4855,4855,4855,19
|
|
20250221,094400,7438075,4855,4855,4855,4855,3
|
|
20250221,094300,7423510,4855,4860,4860,4855,52
|
|
20250221,094200,7171040,4855,4865,4865,4855,70
|
|
20250221,094100,6831145,4860,4860,4860,4860,1
|
|
20250221,094000,6826285,4855,4865,4865,4855,39
|
|
20250221,093900,6636860,4860,4865,4865,4860,13
|
|
20250221,093800,6573660,4855,4855,4855,4855,0
|
|
20250221,093700,6573660,4855,4855,4855,4855,0
|
|
20250221,093600,6573660,4855,4865,4865,4855,47
|
|
20250221,093500,6345455,4870,4870,4870,4870,0
|
|
20250221,093400,6345455,4870,4870,4870,4870,0
|
|
20250221,093300,6345455,4870,4870,4870,4870,0
|
|
20250221,093200,6345455,4870,4870,4870,4870,0
|
|
20250221,093100,6345455,4870,4870,4870,4870,0
|
|
20250221,093000,6345455,4870,4865,4870,4855,161
|
|
20250221,092900,5563725,4860,4860,4860,4860,0
|
|
20250221,092800,5563725,4860,4860,4860,4860,0
|
|
20250221,092700,5563725,4860,4860,4860,4860,0
|
|
20250221,092600,5563725,4860,4860,4860,4860,0
|
|
20250221,092500,5563725,4860,4875,4875,4860,752
|
|
20250221,092400,1901815,4875,4875,4875,4875,0
|
|
20250221,092300,1901815,4875,4875,4875,4875,0
|
|
20250221,092200,1901815,4875,4875,4875,4875,0
|
|
20250221,092100,1901815,4875,4875,4875,4875,0
|
|
20250221,092000,1901815,4875,4880,4880,4875,15
|
|
20250221,091900,1828640,4880,4880,4880,4880,80
|
|
20250221,091800,1438240,4880,4880,4880,4880,0
|
|
20250221,091700,1438240,4880,4880,4880,4880,0
|
|
20250221,091600,1438240,4880,4880,4880,4880,1
|
|
20250221,091500,1433360,4880,4880,4880,4880,0
|
|
20250221,091400,1433360,4880,4880,4880,4880,0
|
|
20250221,091300,1433360,4880,4880,4880,4880,0
|
|
20250221,091200,1433360,4880,4880,4880,4880,0
|
|
20250221,091100,1433360,4880,4880,4880,4880,0
|
|
20250221,091000,1433360,4880,4880,4880,4880,9
|
|
20250221,090900,1389440,4895,4895,4895,4895,1
|
|
20250221,090800,1384545,4900,4900,4900,4900,0
|
|
20250221,090700,1384545,4900,4900,4900,4900,0
|
|
20250221,090600,1384545,4900,4900,4900,4900,0
|
|
20250221,090500,1384545,4900,4900,4900,4900,0
|
|
20250221,090400,1384545,4900,4885,4900,4885,25
|
|
20250221,090300,1262195,4880,4880,4880,4880,40
|
|
20250221,090200,1066995,4865,4865,4865,4865,115
|
|
20250221,090100,507520,4880,4880,4880,4880,0
|
|
20250221,090000,507520,4880,4880,4880,4880,104
|