652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,194900,39256215,3075,3075,3075,3075,151
|
|
20250221,194800,39256215,3075,3075,3075,3075,0
|
|
20250221,194700,39256215,3075,3075,3075,3075,0
|
|
20250221,194600,39256215,3075,3075,3075,3075,0
|
|
20250221,194500,39256215,3075,3075,3075,3075,0
|
|
20250221,194400,39256215,3075,3075,3075,3075,0
|
|
20250221,194300,39256215,3075,3075,3075,3075,0
|
|
20250221,194200,39256215,3075,3075,3075,3075,0
|
|
20250221,194100,39256215,3075,3075,3075,3075,0
|
|
20250221,194000,39256215,3075,3075,3075,3075,0
|
|
20250221,193900,39256215,3075,3075,3075,3075,0
|
|
20250221,193800,39256215,3075,3075,3075,3075,0
|
|
20250221,193700,39256215,3075,3075,3075,3075,0
|
|
20250221,193600,39256215,3075,3075,3075,3075,0
|
|
20250221,193500,39256215,3075,3075,3075,3075,0
|
|
20250221,193400,39256215,3075,3075,3075,3075,0
|
|
20250221,193300,39256215,3075,3075,3075,3075,0
|
|
20250221,193200,39256215,3075,3075,3075,3075,0
|
|
20250221,193100,39256215,3075,3075,3075,3075,0
|
|
20250221,193000,39256215,3075,3075,3075,3075,0
|
|
20250221,192900,39256215,3075,3075,3075,3075,0
|
|
20250221,192800,39256215,3075,3075,3075,3075,0
|
|
20250221,192700,39256215,3075,3075,3075,3075,0
|
|
20250221,192600,39256215,3075,3075,3075,3075,0
|
|
20250221,192500,39256215,3075,3075,3075,3075,0
|
|
20250221,192400,39256215,3075,3075,3075,3075,0
|
|
20250221,192300,39256215,3075,3075,3075,3075,0
|
|
20250221,192200,39256215,3075,3075,3075,3075,0
|
|
20250221,192100,39256215,3075,3075,3075,3075,0
|
|
20250221,192000,39256215,3075,3075,3075,3075,0
|
|
20250221,191900,39256215,3075,3075,3075,3075,151
|
|
20250221,191800,39256215,3075,3075,3075,3075,0
|
|
20250221,191700,39256215,3075,3075,3075,3075,0
|
|
20250221,191600,39256215,3075,3075,3075,3075,0
|
|
20250221,191500,39256215,3075,3075,3075,3075,0
|
|
20250221,191400,39256215,3075,3075,3075,3075,0
|
|
20250221,191300,39256215,3075,3075,3075,3075,0
|
|
20250221,191200,39256215,3075,3075,3075,3075,0
|
|
20250221,191100,39256215,3075,3075,3075,3075,0
|
|
20250221,191000,39256215,3075,3075,3075,3075,0
|
|
20250221,190900,39256215,3075,3075,3075,3075,0
|
|
20250221,190800,39256215,3075,3075,3075,3075,0
|
|
20250221,190700,39256215,3075,3075,3075,3075,0
|
|
20250221,190600,39256215,3075,3075,3075,3075,0
|
|
20250221,190500,39256215,3075,3075,3075,3075,0
|
|
20250221,190400,39256215,3075,3075,3075,3075,0
|
|
20250221,190300,39256215,3075,3075,3075,3075,0
|
|
20250221,190200,39256215,3075,3075,3075,3075,0
|
|
20250221,190100,39256215,3075,3075,3075,3075,0
|
|
20250221,190000,39256215,3075,3075,3075,3075,0
|
|
20250221,185900,39256215,3075,3075,3075,3075,0
|
|
20250221,185800,39256215,3075,3075,3075,3075,0
|
|
20250221,185700,39256215,3075,3075,3075,3075,0
|
|
20250221,185600,39256215,3075,3075,3075,3075,0
|
|
20250221,185500,39256215,3075,3075,3075,3075,0
|
|
20250221,185400,39256215,3075,3075,3075,3075,0
|
|
20250221,185300,39256215,3075,3075,3075,3075,0
|
|
20250221,185200,39256215,3075,3075,3075,3075,0
|
|
20250221,185100,39256215,3075,3075,3075,3075,0
|
|
20250221,185000,39256215,3075,3075,3075,3075,0
|
|
20250221,184900,39256215,3075,3075,3075,3075,151
|
|
20250221,184800,39256215,3075,3075,3075,3075,0
|
|
20250221,184700,39256215,3075,3075,3075,3075,0
|
|
20250221,184600,39256215,3075,3075,3075,3075,0
|
|
20250221,184500,39256215,3075,3075,3075,3075,0
|
|
20250221,184400,39256215,3075,3075,3075,3075,0
|
|
20250221,184300,39256215,3075,3075,3075,3075,0
|
|
20250221,184200,39256215,3075,3075,3075,3075,0
|
|
20250221,184100,39256215,3075,3075,3075,3075,0
|
|
20250221,184000,39256215,3075,3075,3075,3075,0
|
|
20250221,183900,39256215,3075,3075,3075,3075,0
|
|
20250221,183800,39256215,3075,3075,3075,3075,0
|
|
20250221,183700,39256215,3075,3075,3075,3075,0
|
|
20250221,183600,39256215,3075,3075,3075,3075,0
|
|
20250221,183500,39256215,3075,3075,3075,3075,0
|
|
20250221,183400,39256215,3075,3075,3075,3075,0
|
|
20250221,183300,39256215,3075,3075,3075,3075,0
|
|
20250221,183200,39256215,3075,3075,3075,3075,0
|
|
20250221,183100,39256215,3075,3075,3075,3075,0
|
|
20250221,183000,39256215,3075,3075,3075,3075,0
|
|
20250221,182900,39256215,3075,3075,3075,3075,0
|
|
20250221,182800,39256215,3075,3075,3075,3075,0
|
|
20250221,182700,39256215,3075,3075,3075,3075,0
|
|
20250221,182600,39256215,3075,3075,3075,3075,0
|
|
20250221,182500,39256215,3075,3075,3075,3075,0
|
|
20250221,182400,39256215,3075,3075,3075,3075,0
|
|
20250221,182300,39256215,3075,3075,3075,3075,0
|
|
20250221,182200,39256215,3075,3075,3075,3075,0
|
|
20250221,182100,39256215,3075,3075,3075,3075,0
|
|
20250221,182000,39256215,3075,3075,3075,3075,0
|
|
20250221,181900,39256215,3075,3075,3075,3075,151
|
|
20250221,181800,39256215,3075,3075,3075,3075,0
|
|
20250221,181700,39256215,3075,3075,3075,3075,0
|
|
20250221,181600,39256215,3075,3075,3075,3075,0
|
|
20250221,181500,39256215,3075,3075,3075,3075,0
|
|
20250221,181400,39256215,3075,3075,3075,3075,0
|
|
20250221,181300,39256215,3075,3075,3075,3075,0
|
|
20250221,181200,39256215,3075,3075,3075,3075,0
|
|
20250221,181100,39256215,3075,3075,3075,3075,0
|
|
20250221,181000,39256215,3075,3075,3075,3075,0
|
|
20250221,180900,39256215,3075,3075,3075,3075,0
|
|
20250221,180800,39256215,3075,3075,3075,3075,0
|
|
20250221,180700,39256215,3075,3075,3075,3075,0
|
|
20250221,180600,39256215,3075,3075,3075,3075,0
|
|
20250221,180500,39256215,3075,3075,3075,3075,0
|
|
20250221,180400,39256215,3075,3075,3075,3075,0
|
|
20250221,180300,39256215,3075,3075,3075,3075,0
|
|
20250221,180200,39256215,3075,3075,3075,3075,0
|
|
20250221,180100,39256215,3075,3075,3075,3075,0
|
|
20250221,180000,39256215,3075,3075,3075,3075,0
|
|
20250221,175900,39256215,3075,3075,3075,3075,0
|
|
20250221,175800,39256215,3075,3075,3075,3075,0
|
|
20250221,175700,39256215,3075,3075,3075,3075,0
|
|
20250221,175600,39256215,3075,3075,3075,3075,0
|
|
20250221,175500,39256215,3075,3075,3075,3075,0
|
|
20250221,175400,39256215,3075,3075,3075,3075,0
|
|
20250221,175300,39256215,3075,3075,3075,3075,0
|
|
20250221,175200,39256215,3075,3075,3075,3075,0
|
|
20250221,175100,39256215,3075,3075,3075,3075,0
|
|
20250221,175000,39256215,3075,3075,3075,3075,0
|
|
20250221,174900,39256215,3075,3075,3075,3075,151
|
|
20250221,174800,39256215,3075,3075,3075,3075,0
|
|
20250221,174700,39256215,3075,3075,3075,3075,0
|
|
20250221,174600,39256215,3075,3075,3075,3075,0
|
|
20250221,174500,39256215,3075,3075,3075,3075,0
|
|
20250221,174400,39256215,3075,3075,3075,3075,0
|
|
20250221,174300,39256215,3075,3075,3075,3075,0
|
|
20250221,174200,39256215,3075,3075,3075,3075,0
|
|
20250221,174100,39256215,3075,3075,3075,3075,0
|
|
20250221,174000,39256215,3075,3075,3075,3075,0
|
|
20250221,173900,39256215,3075,3075,3075,3075,0
|
|
20250221,173800,39256215,3075,3075,3075,3075,0
|
|
20250221,173700,39256215,3075,3075,3075,3075,0
|
|
20250221,173600,39256215,3075,3075,3075,3075,0
|
|
20250221,173500,39256215,3075,3075,3075,3075,0
|
|
20250221,173400,39256215,3075,3075,3075,3075,0
|
|
20250221,173300,39256215,3075,3075,3075,3075,0
|
|
20250221,173200,39256215,3075,3075,3075,3075,0
|
|
20250221,173100,39256215,3075,3075,3075,3075,0
|
|
20250221,173000,39256215,3075,3075,3075,3075,0
|
|
20250221,172900,39256215,3075,3075,3075,3075,0
|
|
20250221,172800,39256215,3075,3075,3075,3075,0
|
|
20250221,172700,39256215,3075,3075,3075,3075,0
|
|
20250221,172600,39256215,3075,3075,3075,3075,0
|
|
20250221,172500,39256215,3075,3075,3075,3075,0
|
|
20250221,172400,39256215,3075,3075,3075,3075,0
|
|
20250221,172300,39256215,3075,3075,3075,3075,0
|
|
20250221,172200,39256215,3075,3075,3075,3075,0
|
|
20250221,172100,39256215,3075,3075,3075,3075,0
|
|
20250221,172000,39256215,3075,3075,3075,3075,0
|
|
20250221,171900,39256215,3075,3075,3075,3075,151
|
|
20250221,171800,39256215,3075,3075,3075,3075,0
|
|
20250221,171700,39256215,3075,3075,3075,3075,0
|
|
20250221,171600,39256215,3075,3075,3075,3075,0
|
|
20250221,171500,39256215,3075,3075,3075,3075,0
|
|
20250221,171400,39256215,3075,3075,3075,3075,0
|
|
20250221,171300,39256215,3075,3075,3075,3075,0
|
|
20250221,171200,39256215,3075,3075,3075,3075,0
|
|
20250221,171100,39256215,3075,3075,3075,3075,0
|
|
20250221,171000,39256215,3075,3075,3075,3075,0
|
|
20250221,170900,39256215,3075,3075,3075,3075,0
|
|
20250221,170800,39256215,3075,3075,3075,3075,0
|
|
20250221,170700,39256215,3075,3075,3075,3075,0
|
|
20250221,170600,39256215,3075,3075,3075,3075,0
|
|
20250221,170500,39256215,3075,3075,3075,3075,0
|
|
20250221,170400,39256215,3075,3075,3075,3075,0
|
|
20250221,170300,39256215,3075,3075,3075,3075,0
|
|
20250221,170200,39256215,3075,3075,3075,3075,0
|
|
20250221,170100,39256215,3075,3075,3075,3075,0
|
|
20250221,170000,39256215,3075,3075,3075,3075,0
|
|
20250221,165900,39256215,3075,3075,3075,3075,0
|
|
20250221,165800,39256215,3075,3075,3075,3075,0
|
|
20250221,165700,39256215,3075,3075,3075,3075,0
|
|
20250221,165600,39256215,3075,3075,3075,3075,0
|
|
20250221,165500,39256215,3075,3075,3075,3075,0
|
|
20250221,165400,39256215,3075,3075,3075,3075,0
|
|
20250221,165300,39256215,3075,3075,3075,3075,0
|
|
20250221,165200,39256215,3075,3075,3075,3075,0
|
|
20250221,165100,39256215,3075,3075,3075,3075,0
|
|
20250221,165000,39256215,3075,3075,3075,3075,0
|
|
20250221,164900,39256215,3075,3075,3075,3075,151
|
|
20250221,164800,39256215,3075,3075,3075,3075,0
|
|
20250221,164700,39256215,3075,3075,3075,3075,0
|
|
20250221,164600,39256215,3075,3075,3075,3075,0
|
|
20250221,164500,39256215,3075,3075,3075,3075,0
|
|
20250221,164400,39256215,3075,3075,3075,3075,0
|
|
20250221,164300,39256215,3075,3075,3075,3075,0
|
|
20250221,164200,39256215,3075,3075,3075,3075,0
|
|
20250221,164100,39256215,3075,3075,3075,3075,0
|
|
20250221,164000,39256215,3075,3075,3075,3075,0
|
|
20250221,163900,39256215,3075,3075,3075,3075,0
|
|
20250221,163800,39256215,3075,3075,3075,3075,0
|
|
20250221,163700,39256215,3075,3075,3075,3075,0
|
|
20250221,163600,39256215,3075,3075,3075,3075,0
|
|
20250221,163500,39256215,3075,3075,3075,3075,0
|
|
20250221,163400,39256215,3075,3075,3075,3075,0
|
|
20250221,163300,39256215,3075,3075,3075,3075,0
|
|
20250221,163200,39256215,3075,3075,3075,3075,0
|
|
20250221,163100,39256215,3075,3075,3075,3075,0
|
|
20250221,163000,39256215,3075,3075,3075,3075,0
|
|
20250221,162900,39256215,3075,3075,3075,3075,0
|
|
20250221,162800,39256215,3075,3075,3075,3075,0
|
|
20250221,162700,39256215,3075,3075,3075,3075,0
|
|
20250221,162600,39256215,3075,3075,3075,3075,0
|
|
20250221,162500,39256215,3075,3075,3075,3075,0
|
|
20250221,162400,39256215,3075,3075,3075,3075,0
|
|
20250221,162300,39256215,3075,3075,3075,3075,0
|
|
20250221,162200,39256215,3075,3075,3075,3075,0
|
|
20250221,162100,39256215,3075,3075,3075,3075,0
|
|
20250221,162000,39256215,3075,3075,3075,3075,0
|
|
20250221,161900,39256215,3075,3075,3075,3075,151
|
|
20250221,161800,39256215,3075,3075,3075,3075,0
|
|
20250221,161700,39256215,3075,3075,3075,3075,0
|
|
20250221,161600,39256215,3075,3075,3075,3075,0
|
|
20250221,161500,39256215,3075,3075,3075,3075,0
|
|
20250221,161400,39256215,3075,3075,3075,3075,0
|
|
20250221,161300,39256215,3075,3075,3075,3075,0
|
|
20250221,161200,39256215,3075,3075,3075,3075,0
|
|
20250221,161100,39256215,3075,3075,3075,3075,0
|
|
20250221,161000,39256215,3075,3075,3075,3075,0
|
|
20250221,160900,39256215,3075,3075,3075,3075,0
|
|
20250221,160800,39256215,3075,3075,3075,3075,0
|
|
20250221,160700,39256215,3075,3075,3075,3075,0
|
|
20250221,160600,39256215,3075,3075,3075,3075,0
|
|
20250221,160500,39256215,3075,3075,3075,3075,0
|
|
20250221,160400,39256215,3075,3075,3075,3075,0
|
|
20250221,160300,39256215,3075,3075,3075,3075,0
|
|
20250221,160200,39256215,3075,3075,3075,3075,0
|
|
20250221,160100,39256215,3075,3075,3075,3075,0
|
|
20250221,160000,39256215,3075,3075,3075,3075,0
|
|
20250221,155900,39256215,3075,3075,3075,3075,0
|
|
20250221,155800,39256215,3075,3075,3075,3075,0
|
|
20250221,155700,39256215,3075,3075,3075,3075,0
|
|
20250221,155600,39256215,3075,3075,3075,3075,0
|
|
20250221,155500,39256215,3075,3075,3075,3075,0
|
|
20250221,155400,39256215,3075,3075,3075,3075,0
|
|
20250221,155300,39256215,3075,3075,3075,3075,0
|
|
20250221,155200,39256215,3075,3075,3075,3075,0
|
|
20250221,155100,39256215,3075,3075,3075,3075,0
|
|
20250221,155000,39256215,3075,3075,3075,3075,0
|
|
20250221,154900,39256215,3075,3075,3075,3075,151
|
|
20250221,154800,39256215,3075,3075,3075,3075,0
|
|
20250221,154700,39256215,3075,3075,3075,3075,0
|
|
20250221,154600,39256215,3075,3075,3075,3075,0
|
|
20250221,154500,39256215,3075,3075,3075,3075,0
|
|
20250221,154400,39256215,3075,3075,3075,3075,0
|
|
20250221,154300,39256215,3075,3075,3075,3075,0
|
|
20250221,154200,39256215,3075,3075,3075,3075,0
|
|
20250221,154100,39256215,3075,3075,3075,3075,0
|
|
20250221,154000,39256215,3075,3075,3075,3075,0
|
|
20250221,153900,39256215,3075,3075,3075,3075,0
|
|
20250221,153800,39256215,3075,3075,3075,3075,0
|
|
20250221,153700,39256215,3075,3075,3075,3075,0
|
|
20250221,153600,39256215,3075,3075,3075,3075,0
|
|
20250221,153500,39256215,3075,3075,3075,3075,0
|
|
20250221,153400,39256215,3075,3075,3075,3075,0
|
|
20250221,153300,39256215,3075,3075,3075,3075,0
|
|
20250221,153200,39256215,3075,3075,3075,3075,0
|
|
20250221,153100,39256215,3075,3075,3075,3075,0
|
|
20250221,153000,39256215,3075,3075,3075,3075,151
|
|
20250221,152900,38791890,3080,3080,3080,3080,0
|
|
20250221,152800,38791890,3080,3080,3080,3080,0
|
|
20250221,152700,38791890,3080,3080,3080,3080,0
|
|
20250221,152600,38791890,3080,3080,3080,3080,0
|
|
20250221,152500,38791890,3080,3080,3080,3080,0
|
|
20250221,152400,38791890,3080,3080,3080,3080,0
|
|
20250221,152300,38791890,3080,3080,3080,3080,0
|
|
20250221,152200,38791890,3080,3080,3080,3080,0
|
|
20250221,152100,38791890,3080,3080,3080,3080,0
|
|
20250221,152000,38791890,3080,3080,3080,3080,0
|
|
20250221,151900,38791890,3080,3080,3080,3080,0
|
|
20250221,151800,38791890,3080,3080,3080,3080,20
|
|
20250221,151700,38730290,3085,3085,3085,3085,0
|
|
20250221,151600,38730290,3085,3085,3085,3085,0
|
|
20250221,151500,38730290,3085,3085,3085,3085,0
|
|
20250221,151400,38730290,3085,3085,3085,3085,0
|
|
20250221,151300,38730290,3085,3085,3085,3085,0
|
|
20250221,151200,38730290,3085,3085,3085,3085,0
|
|
20250221,151100,38730290,3085,3085,3085,3085,0
|
|
20250221,151000,38730290,3085,3085,3085,3085,18
|
|
20250221,150900,38674760,3085,3085,3085,3085,83
|
|
20250221,150800,38418705,3085,3085,3085,3085,35
|
|
20250221,150700,38310730,3090,3090,3090,3090,0
|
|
20250221,150600,38310730,3090,3090,3090,3090,0
|
|
20250221,150500,38310730,3090,3090,3090,3090,0
|
|
20250221,150400,38310730,3090,3090,3090,3090,0
|
|
20250221,150300,38310730,3090,3090,3090,3090,0
|
|
20250221,150200,38310730,3090,3090,3090,3090,0
|
|
20250221,150100,38310730,3090,3090,3090,3090,0
|
|
20250221,150000,38310730,3090,3090,3090,3090,0
|
|
20250221,145900,38310730,3090,3090,3090,3090,0
|
|
20250221,145800,38310730,3090,3090,3090,3090,0
|
|
20250221,145700,38310730,3090,3085,3090,3085,81
|
|
20250221,145600,38060840,3090,3090,3090,3090,3
|
|
20250221,145500,38051570,3090,3090,3090,3090,0
|
|
20250221,145400,38051570,3090,3090,3090,3090,2
|
|
20250221,145300,38045390,3090,3090,3090,3090,0
|
|
20250221,145200,38045390,3090,3090,3090,3090,0
|
|
20250221,145100,38045390,3090,3090,3090,3090,3
|
|
20250221,145000,38036120,3085,3090,3090,3085,1012
|
|
20250221,144900,34914040,3095,3095,3095,3095,0
|
|
20250221,144800,34914040,3095,3095,3095,3095,3
|
|
20250221,144700,34904755,3085,3085,3085,3085,0
|
|
20250221,144600,34904755,3085,3085,3085,3085,0
|
|
20250221,144500,34904755,3085,3085,3085,3085,0
|
|
20250221,144400,34904755,3085,3085,3085,3085,0
|
|
20250221,144300,34904755,3085,3085,3085,3085,0
|
|
20250221,144200,34904755,3085,3085,3085,3085,0
|
|
20250221,144100,34904755,3085,3085,3085,3085,0
|
|
20250221,144000,34904755,3085,3090,3090,3085,11
|
|
20250221,143900,34870770,3090,3090,3090,3090,3
|
|
20250221,143800,34861500,3085,3085,3085,3085,0
|
|
20250221,143700,34861500,3085,3085,3085,3085,4
|
|
20250221,143600,34849160,3085,3085,3085,3085,0
|
|
20250221,143500,34849160,3085,3085,3085,3085,70
|
|
20250221,143400,34633210,3085,3085,3085,3085,0
|
|
20250221,143300,34633210,3085,3085,3085,3085,0
|
|
20250221,143200,34633210,3085,3085,3085,3085,0
|
|
20250221,143100,34633210,3085,3085,3085,3085,0
|
|
20250221,143000,34633210,3085,3085,3085,3085,449
|
|
20250221,142900,33248045,3085,3085,3085,3085,0
|
|
20250221,142800,33248045,3085,3085,3085,3085,3
|
|
20250221,142700,33238790,3080,3080,3080,3080,0
|
|
20250221,142600,33238790,3080,3080,3080,3080,0
|
|
20250221,142500,33238790,3080,3080,3080,3080,0
|
|
20250221,142400,33238790,3080,3080,3080,3080,0
|
|
20250221,142300,33238790,3080,3080,3080,3080,0
|
|
20250221,142200,33238790,3080,3080,3080,3080,0
|
|
20250221,142100,33238790,3080,3080,3080,3080,0
|
|
20250221,142000,33238790,3080,3080,3080,3080,0
|
|
20250221,141900,33238790,3080,3080,3080,3080,0
|
|
20250221,141800,33238790,3080,3080,3080,3080,0
|
|
20250221,141700,33238790,3080,3080,3080,3080,0
|
|
20250221,141600,33238790,3080,3080,3080,3080,0
|
|
20250221,141500,33238790,3080,3080,3080,3080,0
|
|
20250221,141400,33238790,3080,3080,3080,3080,0
|
|
20250221,141300,33238790,3080,3080,3080,3080,0
|
|
20250221,141200,33238790,3080,3080,3080,3080,0
|
|
20250221,141100,33238790,3080,3080,3080,3080,0
|
|
20250221,141000,33238790,3080,3080,3080,3080,0
|
|
20250221,140900,33238790,3080,3080,3080,3080,0
|
|
20250221,140800,33238790,3080,3080,3080,3080,0
|
|
20250221,140700,33238790,3080,3080,3080,3080,0
|
|
20250221,140600,33238790,3080,3080,3080,3080,20
|
|
20250221,140500,33177190,3080,3080,3080,3080,0
|
|
20250221,140400,33177190,3080,3080,3080,3080,0
|
|
20250221,140300,33177190,3080,3080,3080,3080,0
|
|
20250221,140200,33177190,3080,3080,3080,3080,0
|
|
20250221,140100,33177190,3080,3080,3080,3080,0
|
|
20250221,140000,33177190,3080,3080,3080,3080,0
|
|
20250221,135900,33177190,3080,3080,3080,3080,0
|
|
20250221,135800,33177190,3080,3080,3080,3080,0
|
|
20250221,135700,33177190,3080,3080,3080,3080,0
|
|
20250221,135600,33177190,3080,3080,3080,3080,0
|
|
20250221,135500,33177190,3080,3080,3080,3080,0
|
|
20250221,135400,33177190,3080,3080,3080,3080,0
|
|
20250221,135300,33177190,3080,3080,3080,3080,0
|
|
20250221,135200,33177190,3080,3080,3080,3080,0
|
|
20250221,135100,33177190,3080,3080,3080,3080,0
|
|
20250221,135000,33177190,3080,3080,3080,3080,0
|
|
20250221,134900,33177190,3080,3080,3080,3080,0
|
|
20250221,134800,33177190,3080,3080,3080,3080,0
|
|
20250221,134700,33177190,3080,3080,3080,3080,0
|
|
20250221,134600,33177190,3080,3080,3080,3080,0
|
|
20250221,134500,33177190,3080,3080,3080,3080,0
|
|
20250221,134400,33177190,3080,3080,3080,3080,0
|
|
20250221,134300,33177190,3080,3080,3080,3080,0
|
|
20250221,134200,33177190,3080,3080,3080,3080,0
|
|
20250221,134100,33177190,3080,3080,3080,3080,0
|
|
20250221,134000,33177190,3080,3080,3080,3080,0
|
|
20250221,133900,33177190,3080,3080,3080,3080,9
|
|
20250221,133800,33149470,3080,3080,3080,3080,14
|
|
20250221,133700,33106350,3080,3080,3080,3080,22
|
|
20250221,133600,33038590,3080,3080,3080,3080,0
|
|
20250221,133500,33038590,3080,3080,3080,3080,50
|
|
20250221,133400,32884590,3080,3080,3080,3080,50
|
|
20250221,133300,32730590,3080,3080,3080,3080,1418
|
|
20250221,133200,28363150,3080,3080,3080,3080,0
|
|
20250221,133100,28363150,3080,3080,3080,3080,0
|
|
20250221,133000,28363150,3080,3080,3080,3080,50
|
|
20250221,132900,28209150,3080,3080,3080,3080,0
|
|
20250221,132800,28209150,3080,3080,3080,3080,0
|
|
20250221,132700,28209150,3080,3080,3080,3080,0
|
|
20250221,132600,28209150,3080,3080,3080,3080,0
|
|
20250221,132500,28209150,3080,3080,3080,3080,0
|
|
20250221,132400,28209150,3080,3080,3080,3080,0
|
|
20250221,132300,28209150,3080,3080,3080,3080,0
|
|
20250221,132200,28209150,3080,3080,3080,3080,0
|
|
20250221,132100,28209150,3080,3080,3080,3080,0
|
|
20250221,132000,28209150,3080,3080,3080,3080,0
|
|
20250221,131900,28209150,3080,3080,3080,3080,0
|
|
20250221,131800,28209150,3080,3080,3080,3080,0
|
|
20250221,131700,28209150,3080,3080,3080,3080,0
|
|
20250221,131600,28209150,3080,3080,3080,3080,0
|
|
20250221,131500,28209150,3080,3080,3080,3080,0
|
|
20250221,131400,28209150,3080,3080,3080,3080,0
|
|
20250221,131300,28209150,3080,3080,3080,3080,238
|
|
20250221,131200,27476110,3080,3080,3080,3080,2
|
|
20250221,131100,27469950,3060,3060,3060,3060,0
|
|
20250221,131000,27469950,3060,3060,3060,3060,0
|
|
20250221,130900,27469950,3060,3060,3060,3060,0
|
|
20250221,130800,27469950,3060,3060,3060,3060,0
|
|
20250221,130700,27469950,3060,3060,3060,3060,0
|
|
20250221,130600,27469950,3060,3060,3060,3060,0
|
|
20250221,130500,27469950,3060,3060,3060,3060,0
|
|
20250221,130400,27469950,3060,3060,3060,3060,0
|
|
20250221,130300,27469950,3060,3060,3060,3060,0
|
|
20250221,130200,27469950,3060,3060,3060,3060,0
|
|
20250221,130100,27469950,3060,3060,3060,3060,0
|
|
20250221,130000,27469950,3060,3060,3060,3060,0
|
|
20250221,125900,27469950,3060,3060,3060,3060,0
|
|
20250221,125800,27469950,3060,3060,3060,3060,0
|
|
20250221,125700,27469950,3060,3060,3060,3060,0
|
|
20250221,125600,27469950,3060,3060,3060,3060,0
|
|
20250221,125500,27469950,3060,3060,3060,3060,0
|
|
20250221,125400,27469950,3060,3060,3060,3060,0
|
|
20250221,125300,27469950,3060,3060,3060,3060,0
|
|
20250221,125200,27469950,3060,3060,3060,3060,0
|
|
20250221,125100,27469950,3060,3060,3060,3060,1
|
|
20250221,125000,27466890,3060,3060,3060,3060,0
|
|
20250221,124900,27466890,3060,3060,3060,3060,0
|
|
20250221,124800,27466890,3060,3060,3060,3060,0
|
|
20250221,124700,27466890,3060,3060,3060,3060,70
|
|
20250221,124600,27252690,3060,3060,3060,3060,0
|
|
20250221,124500,27252690,3060,3060,3060,3060,0
|
|
20250221,124400,27252690,3060,3060,3060,3060,0
|
|
20250221,124300,27252690,3060,3060,3060,3060,0
|
|
20250221,124200,27252690,3060,3060,3060,3060,1
|
|
20250221,124100,27249630,3060,3060,3060,3060,4
|
|
20250221,124000,27237390,3085,3085,3085,3085,0
|
|
20250221,123900,27237390,3085,3085,3085,3085,50
|
|
20250221,123800,27083140,3085,3085,3085,3085,50
|
|
20250221,123700,26928890,3085,3085,3085,3085,0
|
|
20250221,123600,26928890,3085,3085,3085,3085,50
|
|
20250221,123500,26774640,3085,3085,3085,3085,100
|
|
20250221,123400,26466140,3085,3085,3085,3085,0
|
|
20250221,123300,26466140,3085,3080,3085,3080,270
|
|
20250221,123200,25633345,3080,3080,3080,3080,316
|
|
20250221,123100,24660065,3080,3080,3080,3080,1
|
|
20250221,123000,24656985,3060,3060,3060,3060,0
|
|
20250221,122900,24656985,3060,3060,3060,3060,0
|
|
20250221,122800,24656985,3060,3060,3060,3060,0
|
|
20250221,122700,24656985,3060,3060,3060,3060,20
|
|
20250221,122600,24595785,3060,3060,3060,3060,0
|
|
20250221,122500,24595785,3060,3060,3060,3060,0
|
|
20250221,122400,24595785,3060,3060,3060,3060,0
|
|
20250221,122300,24595785,3060,3060,3060,3060,0
|
|
20250221,122200,24595785,3060,3060,3060,3060,0
|
|
20250221,122100,24595785,3060,3060,3060,3060,0
|
|
20250221,122000,24595785,3060,3060,3060,3060,0
|
|
20250221,121900,24595785,3060,3060,3060,3060,0
|
|
20250221,121800,24595785,3060,3060,3060,3060,0
|
|
20250221,121700,24595785,3060,3060,3060,3060,0
|
|
20250221,121600,24595785,3060,3060,3060,3060,0
|
|
20250221,121500,24595785,3060,3065,3065,3060,97
|
|
20250221,121400,24298960,3080,3075,3080,3075,50
|
|
20250221,121300,24145070,3080,3080,3080,3080,0
|
|
20250221,121200,24145070,3080,3075,3080,3075,50
|
|
20250221,121100,23991080,3080,3080,3080,3080,50
|
|
20250221,121000,23837080,3080,3080,3080,3080,0
|
|
20250221,120900,23837080,3080,3075,3080,3075,50
|
|
20250221,120800,23683205,3080,3080,3080,3080,50
|
|
20250221,120700,23529205,3080,3080,3080,3080,0
|
|
20250221,120600,23529205,3080,3080,3080,3080,50
|
|
20250221,120500,23375205,3080,3080,3080,3080,50
|
|
20250221,120400,23221205,3080,3080,3080,3080,0
|
|
20250221,120300,23221205,3080,3080,3080,3080,50
|
|
20250221,120200,23067205,3080,3075,3080,3075,50
|
|
20250221,120100,22913210,3080,3080,3080,3080,0
|
|
20250221,120000,22913210,3080,3080,3080,3080,50
|
|
20250221,115900,22759210,3085,3080,3085,3080,50
|
|
20250221,115800,22605010,3085,3085,3085,3085,0
|
|
20250221,115700,22605010,3085,3080,3085,3080,50
|
|
20250221,115600,22450810,3085,3085,3085,3085,50
|
|
20250221,115500,22296560,3085,3085,3085,3085,23
|
|
20250221,115400,22225605,3085,3085,3085,3085,27
|
|
20250221,115300,22142310,3085,3085,3085,3085,50
|
|
20250221,115200,21988060,3085,3085,3085,3085,14
|
|
20250221,115100,21944870,3085,3085,3085,3085,36
|
|
20250221,115000,21833810,3085,3085,3085,3085,56
|
|
20250221,114900,21661050,3085,3085,3085,3085,0
|
|
20250221,114800,21661050,3085,3085,3085,3085,44
|
|
20250221,114700,21525310,3085,3085,3085,3085,50
|
|
20250221,114600,21371060,3085,3085,3085,3085,0
|
|
20250221,114500,21371060,3085,3085,3085,3085,50
|
|
20250221,114400,21216810,3085,3085,3085,3085,50
|
|
20250221,114300,21062560,3085,3085,3085,3085,0
|
|
20250221,114200,21062560,3085,3085,3085,3085,50
|
|
20250221,114100,20908310,3085,3090,3090,3085,52
|
|
20250221,114000,20747640,3090,3090,3090,3090,0
|
|
20250221,113900,20747640,3090,3090,3090,3090,50
|
|
20250221,113800,20593140,3090,3090,3090,3090,50
|
|
20250221,113700,20438640,3090,3090,3090,3090,0
|
|
20250221,113600,20438640,3090,3090,3090,3090,50
|
|
20250221,113500,20284140,3095,3095,3095,3095,100
|
|
20250221,113400,19974640,3095,3095,3095,3095,0
|
|
20250221,113300,19974640,3095,3095,3095,3095,50
|
|
20250221,113200,19819890,3095,3090,3095,3090,50
|
|
20250221,113100,19665150,3095,3095,3095,3095,0
|
|
20250221,113000,19665150,3095,3095,3095,3095,50
|
|
20250221,112900,19510400,3095,3095,3095,3095,50
|
|
20250221,112800,19355650,3095,3095,3095,3095,1
|
|
20250221,112700,19352555,3075,3085,3085,3075,100
|
|
20250221,112600,19044555,3085,3085,3085,3085,60
|
|
20250221,112500,18859455,3085,3085,3085,3085,40
|
|
20250221,112400,18736055,3095,3095,3095,3095,94
|
|
20250221,112300,18445125,3090,3090,3095,3090,59
|
|
20250221,112200,18262810,3090,3090,3090,3090,1
|
|
20250221,112100,18259720,3085,3085,3085,3085,77
|
|
20250221,112000,18022175,3080,3080,3080,3080,147
|
|
20250221,111900,17569415,3080,3080,3080,3080,0
|
|
20250221,111800,17569415,3080,3070,3080,3070,6
|
|
20250221,111700,17550980,3065,3055,3065,3055,26
|
|
20250221,111600,17471535,3055,3055,3055,3055,10
|
|
20250221,111500,17440985,3050,3050,3050,3050,649
|
|
20250221,111400,15461535,3050,3050,3050,3050,5
|
|
20250221,111300,15446285,3045,3045,3045,3045,0
|
|
20250221,111200,15446285,3045,3045,3045,3045,750
|
|
20250221,111100,13162535,3045,3045,3045,3045,0
|
|
20250221,111000,13162535,3045,3045,3045,3045,0
|
|
20250221,110900,13162535,3045,3045,3045,3045,0
|
|
20250221,110800,13162535,3045,3045,3045,3045,0
|
|
20250221,110700,13162535,3045,3045,3045,3045,0
|
|
20250221,110600,13162535,3045,3045,3045,3045,0
|
|
20250221,110500,13162535,3045,3045,3045,3045,0
|
|
20250221,110400,13162535,3045,3045,3045,3045,0
|
|
20250221,110300,13162535,3045,3045,3045,3045,0
|
|
20250221,110200,13162535,3045,3045,3045,3045,0
|
|
20250221,110100,13162535,3045,3045,3045,3045,0
|
|
20250221,110000,13162535,3045,3045,3045,3045,0
|
|
20250221,105900,13162535,3045,3045,3045,3045,0
|
|
20250221,105800,13162535,3045,3045,3045,3045,0
|
|
20250221,105700,13162535,3045,3045,3045,3045,0
|
|
20250221,105600,13162535,3045,3045,3045,3045,0
|
|
20250221,105500,13162535,3045,3045,3045,3045,10
|
|
20250221,105400,13132085,3045,3045,3045,3045,0
|
|
20250221,105300,13132085,3045,3045,3045,3045,0
|
|
20250221,105200,13132085,3045,3045,3045,3045,0
|
|
20250221,105100,13132085,3045,3045,3045,3045,0
|
|
20250221,105000,13132085,3045,3045,3045,3045,0
|
|
20250221,104900,13132085,3045,3045,3045,3045,0
|
|
20250221,104800,13132085,3045,3045,3045,3045,0
|
|
20250221,104700,13132085,3045,3045,3045,3045,0
|
|
20250221,104600,13132085,3045,3045,3045,3045,0
|
|
20250221,104500,13132085,3045,3045,3045,3045,0
|
|
20250221,104400,13132085,3045,3045,3045,3045,0
|
|
20250221,104300,13132085,3045,3045,3045,3045,0
|
|
20250221,104200,13132085,3045,3045,3045,3045,0
|
|
20250221,104100,13132085,3045,3045,3045,3045,0
|
|
20250221,104000,13132085,3045,3045,3045,3045,0
|
|
20250221,103900,13132085,3045,3045,3045,3045,0
|
|
20250221,103800,13132085,3045,3045,3045,3045,0
|
|
20250221,103700,13132085,3045,3045,3045,3045,0
|
|
20250221,103600,13132085,3045,3045,3045,3045,0
|
|
20250221,103500,13132085,3045,3045,3045,3045,0
|
|
20250221,103400,13132085,3045,3045,3045,3045,9
|
|
20250221,103300,13104680,3045,3045,3045,3045,91
|
|
20250221,103200,12827585,3045,3045,3045,3045,0
|
|
20250221,103100,12827585,3045,3045,3045,3045,9
|
|
20250221,103000,12800180,3045,3045,3045,3045,91
|
|
20250221,102900,12523085,3045,3045,3045,3045,0
|
|
20250221,102800,12523085,3045,3045,3045,3045,55
|
|
20250221,102700,12355610,3045,3045,3045,3045,4
|
|
20250221,102600,12343430,3045,3045,3045,3045,0
|
|
20250221,102500,12343430,3045,3045,3045,3045,50
|
|
20250221,102400,12191180,3045,3045,3045,3045,50
|
|
20250221,102300,12038930,3045,3045,3045,3045,0
|
|
20250221,102200,12038930,3045,3045,3045,3045,50
|
|
20250221,102100,11886680,3045,3045,3045,3045,50
|
|
20250221,102000,11734430,3045,3045,3045,3045,0
|
|
20250221,101900,11734430,3045,3045,3045,3045,50
|
|
20250221,101800,11582180,3045,3045,3045,3045,50
|
|
20250221,101700,11429930,3045,3045,3045,3045,0
|
|
20250221,101600,11429930,3045,3045,3045,3045,50
|
|
20250221,101500,11277680,3045,3045,3045,3045,50
|
|
20250221,101400,11125430,3045,3045,3045,3045,0
|
|
20250221,101300,11125430,3045,3045,3045,3045,50
|
|
20250221,101200,10973180,3045,3045,3045,3045,50
|
|
20250221,101100,10820930,3045,3045,3045,3045,247
|
|
20250221,101000,10068815,3045,3045,3045,3045,0
|
|
20250221,100900,10068815,3045,3045,3045,3045,3
|
|
20250221,100800,10059680,3045,3045,3045,3045,0
|
|
20250221,100700,10059680,3045,3045,3045,3045,0
|
|
20250221,100600,10059680,3045,3045,3045,3045,0
|
|
20250221,100500,10059680,3045,3045,3045,3045,0
|
|
20250221,100400,10059680,3045,3050,3050,3045,20
|
|
20250221,100300,9998730,3050,3050,3050,3050,101
|
|
20250221,100200,9690680,3050,3050,3050,3050,0
|
|
20250221,100100,9690680,3050,3045,3050,3045,103
|
|
20250221,100000,9376535,3050,3050,3050,3050,53
|
|
20250221,095900,9214885,3050,3050,3050,3050,3
|
|
20250221,095800,9205735,3050,3050,3050,3050,80
|
|
20250221,095700,8961735,3040,3040,3040,3040,0
|
|
20250221,095600,8961735,3040,3040,3040,3040,50
|
|
20250221,095500,8809735,3040,3040,3040,3040,4
|
|
20250221,095400,8797575,3045,3045,3045,3045,52
|
|
20250221,095300,8639235,3045,3045,3045,3045,0
|
|
20250221,095200,8639235,3045,3045,3045,3045,55
|
|
20250221,095100,8471760,3045,3045,3045,3045,43
|
|
20250221,095000,8340825,3045,3045,3045,3045,100
|
|
20250221,094900,8036325,3045,3045,3045,3045,0
|
|
20250221,094800,8036325,3045,3045,3045,3045,101
|
|
20250221,094700,7728780,3045,3045,3045,3045,1
|
|
20250221,094600,7725735,3040,3040,3040,3040,205
|
|
20250221,094500,7102535,3010,3010,3010,3010,0
|
|
20250221,094400,7102535,3010,3010,3010,3010,0
|
|
20250221,094300,7102535,3010,3010,3010,3010,0
|
|
20250221,094200,7102535,3010,3010,3010,3010,0
|
|
20250221,094100,7102535,3010,3010,3010,3010,0
|
|
20250221,094000,7102535,3010,3010,3010,3010,0
|
|
20250221,093900,7102535,3010,3010,3010,3010,0
|
|
20250221,093800,7102535,3010,3010,3010,3010,107
|
|
20250221,093700,6780465,3030,3030,3030,3030,50
|
|
20250221,093600,6628965,3030,3030,3030,3030,50
|
|
20250221,093500,6477465,3030,3030,3030,3030,1200
|
|
20250221,093400,2841465,3030,3030,3030,3030,50
|
|
20250221,093300,2689965,3030,3030,3030,3030,50
|
|
20250221,093200,2538465,3030,3020,3030,3020,252
|
|
20250221,093100,1775005,3030,3025,3030,3025,50
|
|
20250221,093000,1623510,3030,3030,3030,3030,50
|
|
20250221,092900,1472010,3030,3030,3030,3030,0
|
|
20250221,092800,1472010,3030,3030,3030,3030,0
|
|
20250221,092700,1472010,3030,3030,3030,3030,0
|
|
20250221,092600,1472010,3030,3030,3030,3030,0
|
|
20250221,092500,1472010,3030,3030,3030,3030,0
|
|
20250221,092400,1472010,3030,3030,3030,3030,0
|
|
20250221,092300,1472010,3030,3030,3030,3030,0
|
|
20250221,092200,1472010,3030,3030,3030,3030,0
|
|
20250221,092100,1472010,3030,3030,3030,3030,0
|
|
20250221,092000,1472010,3030,3030,3030,3030,0
|
|
20250221,091900,1472010,3030,3030,3030,3030,0
|
|
20250221,091800,1472010,3030,3030,3030,3030,5
|
|
20250221,091700,1456860,3010,3010,3010,3010,0
|
|
20250221,091600,1456860,3010,3010,3010,3010,0
|
|
20250221,091500,1456860,3010,3010,3010,3010,0
|
|
20250221,091400,1456860,3010,3010,3010,3010,0
|
|
20250221,091300,1456860,3010,3010,3010,3010,0
|
|
20250221,091200,1456860,3010,3010,3010,3010,0
|
|
20250221,091100,1456860,3010,3010,3010,3010,0
|
|
20250221,091000,1456860,3010,3015,3015,3010,167
|
|
20250221,090900,954185,3010,3010,3010,3010,0
|
|
20250221,090800,954185,3010,3015,3015,3010,265
|
|
20250221,090700,156520,3010,3010,3010,3010,0
|
|
20250221,090600,156520,3010,3010,3010,3010,0
|
|
20250221,090500,156520,3010,3010,3010,3010,0
|
|
20250221,090400,156520,3010,3010,3010,3010,0
|
|
20250221,090300,156520,3010,3010,3010,3010,0
|
|
20250221,090200,156520,3010,3010,3010,3010,0
|
|
20250221,090100,156520,3010,3010,3010,3010,0
|
|
20250221,090000,156520,3010,3010,3010,3010,52
|