657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,195400,247562740,3815,3815,3815,3815,9386
|
|
20250221,195300,247562740,3815,3815,3815,3815,0
|
|
20250221,195200,247562740,3815,3815,3815,3815,0
|
|
20250221,195100,247562740,3815,3815,3815,3815,0
|
|
20250221,195000,247562740,3815,3815,3815,3815,0
|
|
20250221,194900,247562740,3815,3815,3815,3815,0
|
|
20250221,194800,247562740,3815,3815,3815,3815,0
|
|
20250221,194700,247562740,3815,3815,3815,3815,0
|
|
20250221,194600,247562740,3815,3815,3815,3815,0
|
|
20250221,194500,247562740,3815,3815,3815,3815,0
|
|
20250221,194400,247562740,3815,3815,3815,3815,0
|
|
20250221,194300,247562740,3815,3815,3815,3815,0
|
|
20250221,194200,247562740,3815,3815,3815,3815,0
|
|
20250221,194100,247562740,3815,3815,3815,3815,0
|
|
20250221,194000,247562740,3815,3815,3815,3815,0
|
|
20250221,193900,247562740,3815,3815,3815,3815,0
|
|
20250221,193800,247562740,3815,3815,3815,3815,0
|
|
20250221,193700,247562740,3815,3815,3815,3815,0
|
|
20250221,193600,247562740,3815,3815,3815,3815,0
|
|
20250221,193500,247562740,3815,3815,3815,3815,0
|
|
20250221,193400,247562740,3815,3815,3815,3815,0
|
|
20250221,193300,247562740,3815,3815,3815,3815,0
|
|
20250221,193200,247562740,3815,3815,3815,3815,0
|
|
20250221,193100,247562740,3815,3815,3815,3815,0
|
|
20250221,193000,247562740,3815,3815,3815,3815,0
|
|
20250221,192900,247562740,3815,3815,3815,3815,0
|
|
20250221,192800,247562740,3815,3815,3815,3815,0
|
|
20250221,192700,247562740,3815,3815,3815,3815,0
|
|
20250221,192600,247562740,3815,3815,3815,3815,0
|
|
20250221,192500,247562740,3815,3815,3815,3815,0
|
|
20250221,192400,247562740,3815,3815,3815,3815,9386
|
|
20250221,192300,247562740,3815,3815,3815,3815,0
|
|
20250221,192200,247562740,3815,3815,3815,3815,0
|
|
20250221,192100,247562740,3815,3815,3815,3815,0
|
|
20250221,192000,247562740,3815,3815,3815,3815,0
|
|
20250221,191900,247562740,3815,3815,3815,3815,0
|
|
20250221,191800,247562740,3815,3815,3815,3815,0
|
|
20250221,191700,247562740,3815,3815,3815,3815,0
|
|
20250221,191600,247562740,3815,3815,3815,3815,0
|
|
20250221,191500,247562740,3815,3815,3815,3815,0
|
|
20250221,191400,247562740,3815,3815,3815,3815,0
|
|
20250221,191300,247562740,3815,3815,3815,3815,0
|
|
20250221,191200,247562740,3815,3815,3815,3815,0
|
|
20250221,191100,247562740,3815,3815,3815,3815,0
|
|
20250221,191000,247562740,3815,3815,3815,3815,0
|
|
20250221,190900,247562740,3815,3815,3815,3815,0
|
|
20250221,190800,247562740,3815,3815,3815,3815,0
|
|
20250221,190700,247562740,3815,3815,3815,3815,0
|
|
20250221,190600,247562740,3815,3815,3815,3815,0
|
|
20250221,190500,247562740,3815,3815,3815,3815,0
|
|
20250221,190400,247562740,3815,3815,3815,3815,0
|
|
20250221,190300,247562740,3815,3815,3815,3815,0
|
|
20250221,190200,247562740,3815,3815,3815,3815,0
|
|
20250221,190100,247562740,3815,3815,3815,3815,0
|
|
20250221,190000,247562740,3815,3815,3815,3815,0
|
|
20250221,185900,247562740,3815,3815,3815,3815,0
|
|
20250221,185800,247562740,3815,3815,3815,3815,0
|
|
20250221,185700,247562740,3815,3815,3815,3815,0
|
|
20250221,185600,247562740,3815,3815,3815,3815,0
|
|
20250221,185500,247562740,3815,3815,3815,3815,0
|
|
20250221,185400,247562740,3815,3815,3815,3815,9386
|
|
20250221,185300,247562740,3815,3815,3815,3815,0
|
|
20250221,185200,247562740,3815,3815,3815,3815,0
|
|
20250221,185100,247562740,3815,3815,3815,3815,0
|
|
20250221,185000,247562740,3815,3815,3815,3815,0
|
|
20250221,184900,247562740,3815,3815,3815,3815,0
|
|
20250221,184800,247562740,3815,3815,3815,3815,0
|
|
20250221,184700,247562740,3815,3815,3815,3815,0
|
|
20250221,184600,247562740,3815,3815,3815,3815,0
|
|
20250221,184500,247562740,3815,3815,3815,3815,0
|
|
20250221,184400,247562740,3815,3815,3815,3815,0
|
|
20250221,184300,247562740,3815,3815,3815,3815,0
|
|
20250221,184200,247562740,3815,3815,3815,3815,0
|
|
20250221,184100,247562740,3815,3815,3815,3815,0
|
|
20250221,184000,247562740,3815,3815,3815,3815,0
|
|
20250221,183900,247562740,3815,3815,3815,3815,0
|
|
20250221,183800,247562740,3815,3815,3815,3815,0
|
|
20250221,183700,247562740,3815,3815,3815,3815,0
|
|
20250221,183600,247562740,3815,3815,3815,3815,0
|
|
20250221,183500,247562740,3815,3815,3815,3815,0
|
|
20250221,183400,247562740,3815,3815,3815,3815,0
|
|
20250221,183300,247562740,3815,3815,3815,3815,0
|
|
20250221,183200,247562740,3815,3815,3815,3815,0
|
|
20250221,183100,247562740,3815,3815,3815,3815,0
|
|
20250221,183000,247562740,3815,3815,3815,3815,0
|
|
20250221,182900,247562740,3815,3815,3815,3815,0
|
|
20250221,182800,247562740,3815,3815,3815,3815,0
|
|
20250221,182700,247562740,3815,3815,3815,3815,0
|
|
20250221,182600,247562740,3815,3815,3815,3815,0
|
|
20250221,182500,247562740,3815,3815,3815,3815,0
|
|
20250221,182400,247562740,3815,3815,3815,3815,9386
|
|
20250221,182300,247562740,3815,3815,3815,3815,0
|
|
20250221,182200,247562740,3815,3815,3815,3815,0
|
|
20250221,182100,247562740,3815,3815,3815,3815,0
|
|
20250221,182000,247562740,3815,3815,3815,3815,0
|
|
20250221,181900,247562740,3815,3815,3815,3815,0
|
|
20250221,181800,247562740,3815,3815,3815,3815,0
|
|
20250221,181700,247562740,3815,3815,3815,3815,0
|
|
20250221,181600,247562740,3815,3815,3815,3815,0
|
|
20250221,181500,247562740,3815,3815,3815,3815,0
|
|
20250221,181400,247562740,3815,3815,3815,3815,0
|
|
20250221,181300,247562740,3815,3815,3815,3815,0
|
|
20250221,181200,247562740,3815,3815,3815,3815,0
|
|
20250221,181100,247562740,3815,3815,3815,3815,0
|
|
20250221,181000,247562740,3815,3815,3815,3815,0
|
|
20250221,180900,247562740,3815,3815,3815,3815,0
|
|
20250221,180800,247562740,3815,3815,3815,3815,0
|
|
20250221,180700,247562740,3815,3815,3815,3815,0
|
|
20250221,180600,247562740,3815,3815,3815,3815,0
|
|
20250221,180500,247562740,3815,3815,3815,3815,0
|
|
20250221,180400,247562740,3815,3815,3815,3815,0
|
|
20250221,180300,247562740,3815,3815,3815,3815,0
|
|
20250221,180200,247562740,3815,3815,3815,3815,0
|
|
20250221,180100,247562740,3815,3815,3815,3815,0
|
|
20250221,180000,247562740,3815,3815,3815,3815,0
|
|
20250221,175900,247562740,3815,3815,3815,3815,0
|
|
20250221,175800,247562740,3815,3815,3815,3815,0
|
|
20250221,175700,247562740,3815,3815,3815,3815,0
|
|
20250221,175600,247562740,3815,3815,3815,3815,0
|
|
20250221,175500,247562740,3815,3815,3815,3815,0
|
|
20250221,175400,247562740,3815,3815,3815,3815,9386
|
|
20250221,175300,247562740,3815,3815,3815,3815,0
|
|
20250221,175200,247562740,3815,3815,3815,3815,0
|
|
20250221,175100,247562740,3815,3815,3815,3815,0
|
|
20250221,175000,247562740,3815,3815,3815,3815,0
|
|
20250221,174900,247562740,3815,3815,3815,3815,0
|
|
20250221,174800,247562740,3815,3815,3815,3815,0
|
|
20250221,174700,247562740,3815,3815,3815,3815,0
|
|
20250221,174600,247562740,3815,3815,3815,3815,0
|
|
20250221,174500,247562740,3815,3815,3815,3815,0
|
|
20250221,174400,247562740,3815,3815,3815,3815,0
|
|
20250221,174300,247562740,3815,3815,3815,3815,0
|
|
20250221,174200,247562740,3815,3815,3815,3815,0
|
|
20250221,174100,247562740,3815,3815,3815,3815,0
|
|
20250221,174000,247562740,3815,3815,3815,3815,0
|
|
20250221,173900,247562740,3815,3815,3815,3815,0
|
|
20250221,173800,247562740,3815,3815,3815,3815,0
|
|
20250221,173700,247562740,3815,3815,3815,3815,0
|
|
20250221,173600,247562740,3815,3815,3815,3815,0
|
|
20250221,173500,247562740,3815,3815,3815,3815,0
|
|
20250221,173400,247562740,3815,3815,3815,3815,0
|
|
20250221,173300,247562740,3815,3815,3815,3815,0
|
|
20250221,173200,247562740,3815,3815,3815,3815,0
|
|
20250221,173100,247562740,3815,3815,3815,3815,0
|
|
20250221,173000,247562740,3815,3815,3815,3815,0
|
|
20250221,172900,247562740,3815,3815,3815,3815,0
|
|
20250221,172800,247562740,3815,3815,3815,3815,0
|
|
20250221,172700,247562740,3815,3815,3815,3815,0
|
|
20250221,172600,247562740,3815,3815,3815,3815,0
|
|
20250221,172500,247562740,3815,3815,3815,3815,0
|
|
20250221,172400,247562740,3815,3815,3815,3815,9386
|
|
20250221,172300,247562740,3815,3815,3815,3815,0
|
|
20250221,172200,247562740,3815,3815,3815,3815,0
|
|
20250221,172100,247562740,3815,3815,3815,3815,0
|
|
20250221,172000,247562740,3815,3815,3815,3815,0
|
|
20250221,171900,247562740,3815,3815,3815,3815,0
|
|
20250221,171800,247562740,3815,3815,3815,3815,0
|
|
20250221,171700,247562740,3815,3815,3815,3815,0
|
|
20250221,171600,247562740,3815,3815,3815,3815,0
|
|
20250221,171500,247562740,3815,3815,3815,3815,0
|
|
20250221,171400,247562740,3815,3815,3815,3815,0
|
|
20250221,171300,247562740,3815,3815,3815,3815,0
|
|
20250221,171200,247562740,3815,3815,3815,3815,0
|
|
20250221,171100,247562740,3815,3815,3815,3815,0
|
|
20250221,171000,247562740,3815,3815,3815,3815,0
|
|
20250221,170900,247562740,3815,3815,3815,3815,0
|
|
20250221,170800,247562740,3815,3815,3815,3815,0
|
|
20250221,170700,247562740,3815,3815,3815,3815,0
|
|
20250221,170600,247562740,3815,3815,3815,3815,0
|
|
20250221,170500,247562740,3815,3815,3815,3815,0
|
|
20250221,170400,247562740,3815,3815,3815,3815,0
|
|
20250221,170300,247562740,3815,3815,3815,3815,0
|
|
20250221,170200,247562740,3815,3815,3815,3815,0
|
|
20250221,170100,247562740,3815,3815,3815,3815,0
|
|
20250221,170000,247562740,3815,3815,3815,3815,0
|
|
20250221,165900,247562740,3815,3815,3815,3815,0
|
|
20250221,165800,247562740,3815,3815,3815,3815,0
|
|
20250221,165700,247562740,3815,3815,3815,3815,0
|
|
20250221,165600,247562740,3815,3815,3815,3815,0
|
|
20250221,165500,247562740,3815,3815,3815,3815,0
|
|
20250221,165400,247562740,3815,3815,3815,3815,9386
|
|
20250221,165300,247562740,3815,3815,3815,3815,0
|
|
20250221,165200,247562740,3815,3815,3815,3815,0
|
|
20250221,165100,247562740,3815,3815,3815,3815,0
|
|
20250221,165000,247562740,3815,3815,3815,3815,0
|
|
20250221,164900,247562740,3815,3815,3815,3815,0
|
|
20250221,164800,247562740,3815,3815,3815,3815,0
|
|
20250221,164700,247562740,3815,3815,3815,3815,0
|
|
20250221,164600,247562740,3815,3815,3815,3815,0
|
|
20250221,164500,247562740,3815,3815,3815,3815,0
|
|
20250221,164400,247562740,3815,3815,3815,3815,0
|
|
20250221,164300,247562740,3815,3815,3815,3815,0
|
|
20250221,164200,247562740,3815,3815,3815,3815,0
|
|
20250221,164100,247562740,3815,3815,3815,3815,0
|
|
20250221,164000,247562740,3815,3815,3815,3815,0
|
|
20250221,163900,247562740,3815,3815,3815,3815,0
|
|
20250221,163800,247562740,3815,3815,3815,3815,0
|
|
20250221,163700,247562740,3815,3815,3815,3815,0
|
|
20250221,163600,247562740,3815,3815,3815,3815,0
|
|
20250221,163500,247562740,3815,3815,3815,3815,0
|
|
20250221,163400,247562740,3815,3815,3815,3815,0
|
|
20250221,163300,247562740,3815,3815,3815,3815,0
|
|
20250221,163200,247562740,3815,3815,3815,3815,0
|
|
20250221,163100,247562740,3815,3815,3815,3815,0
|
|
20250221,163000,247562740,3815,3815,3815,3815,0
|
|
20250221,162900,247562740,3815,3815,3815,3815,0
|
|
20250221,162800,247562740,3815,3815,3815,3815,0
|
|
20250221,162700,247562740,3815,3815,3815,3815,0
|
|
20250221,162600,247562740,3815,3815,3815,3815,0
|
|
20250221,162500,247562740,3815,3815,3815,3815,0
|
|
20250221,162400,247562740,3815,3815,3815,3815,9386
|
|
20250221,162300,247562740,3815,3815,3815,3815,0
|
|
20250221,162200,247562740,3815,3815,3815,3815,0
|
|
20250221,162100,247562740,3815,3815,3815,3815,0
|
|
20250221,162000,247562740,3815,3815,3815,3815,0
|
|
20250221,161900,247562740,3815,3815,3815,3815,0
|
|
20250221,161800,247562740,3815,3815,3815,3815,0
|
|
20250221,161700,247562740,3815,3815,3815,3815,0
|
|
20250221,161600,247562740,3815,3815,3815,3815,0
|
|
20250221,161500,247562740,3815,3815,3815,3815,0
|
|
20250221,161400,247562740,3815,3815,3815,3815,0
|
|
20250221,161300,247562740,3815,3815,3815,3815,0
|
|
20250221,161200,247562740,3815,3815,3815,3815,0
|
|
20250221,161100,247562740,3815,3815,3815,3815,0
|
|
20250221,161000,247562740,3815,3815,3815,3815,0
|
|
20250221,160900,247562740,3815,3815,3815,3815,0
|
|
20250221,160800,247562740,3815,3815,3815,3815,0
|
|
20250221,160700,247562740,3815,3815,3815,3815,0
|
|
20250221,160600,247562740,3815,3815,3815,3815,0
|
|
20250221,160500,247562740,3815,3815,3815,3815,0
|
|
20250221,160400,247562740,3815,3815,3815,3815,0
|
|
20250221,160300,247562740,3815,3815,3815,3815,0
|
|
20250221,160200,247562740,3815,3815,3815,3815,0
|
|
20250221,160100,247562740,3815,3815,3815,3815,0
|
|
20250221,160000,247562740,3815,3815,3815,3815,0
|
|
20250221,155900,247562740,3815,3815,3815,3815,0
|
|
20250221,155800,247562740,3815,3815,3815,3815,0
|
|
20250221,155700,247562740,3815,3815,3815,3815,0
|
|
20250221,155600,247562740,3815,3815,3815,3815,0
|
|
20250221,155500,247562740,3815,3815,3815,3815,0
|
|
20250221,155400,247562740,3815,3815,3815,3815,9386
|
|
20250221,155300,247562740,3815,3815,3815,3815,0
|
|
20250221,155200,247562740,3815,3815,3815,3815,0
|
|
20250221,155100,247562740,3815,3815,3815,3815,0
|
|
20250221,155000,247562740,3815,3815,3815,3815,0
|
|
20250221,154900,247562740,3815,3815,3815,3815,0
|
|
20250221,154800,247562740,3815,3815,3815,3815,0
|
|
20250221,154700,247562740,3815,3815,3815,3815,0
|
|
20250221,154600,247562740,3815,3815,3815,3815,0
|
|
20250221,154500,247562740,3815,3815,3815,3815,0
|
|
20250221,154400,247562740,3815,3815,3815,3815,0
|
|
20250221,154300,247562740,3815,3815,3815,3815,0
|
|
20250221,154200,247562740,3815,3815,3815,3815,0
|
|
20250221,154100,247562740,3815,3815,3815,3815,0
|
|
20250221,154000,247562740,3815,3815,3815,3815,0
|
|
20250221,153900,247562740,3815,3815,3815,3815,0
|
|
20250221,153800,247562740,3815,3815,3815,3815,0
|
|
20250221,153700,247562740,3815,3815,3815,3815,0
|
|
20250221,153600,247562740,3815,3815,3815,3815,0
|
|
20250221,153500,247562740,3815,3815,3815,3815,0
|
|
20250221,153400,247562740,3815,3815,3815,3815,0
|
|
20250221,153300,247562740,3815,3815,3815,3815,0
|
|
20250221,153200,247562740,3815,3815,3815,3815,0
|
|
20250221,153100,247562740,3815,3815,3815,3815,0
|
|
20250221,153000,247562740,3815,3815,3815,3815,9386
|
|
20250221,152900,211755150,3825,3825,3825,3825,0
|
|
20250221,152800,211755150,3825,3825,3825,3825,0
|
|
20250221,152700,211755150,3825,3825,3825,3825,0
|
|
20250221,152600,211755150,3825,3825,3825,3825,0
|
|
20250221,152500,211755150,3825,3825,3825,3825,0
|
|
20250221,152400,211755150,3825,3825,3825,3825,0
|
|
20250221,152300,211755150,3825,3825,3825,3825,0
|
|
20250221,152200,211755150,3825,3825,3825,3825,0
|
|
20250221,152100,211755150,3825,3825,3825,3825,0
|
|
20250221,152000,211755150,3825,3825,3825,3825,0
|
|
20250221,151900,211755150,3825,3825,3835,3825,4618
|
|
20250221,151800,194062835,3825,3815,3825,3810,2199
|
|
20250221,151700,185659970,3820,3805,3820,3805,3550
|
|
20250221,151600,172121480,3805,3800,3805,3795,2321
|
|
20250221,151500,163298660,3795,3795,3795,3795,80
|
|
20250221,151400,162995060,3800,3790,3800,3790,1062
|
|
20250221,151300,158965070,3790,3785,3790,3780,2271
|
|
20250221,151200,150362010,3780,3780,3780,3780,58
|
|
20250221,151100,150142770,3780,3780,3780,3780,104
|
|
20250221,151000,149749650,3780,3785,3785,3780,3
|
|
20250221,150900,149738300,3785,3785,3785,3785,6
|
|
20250221,150800,149715590,3790,3790,3790,3790,0
|
|
20250221,150700,149715590,3790,3790,3790,3790,0
|
|
20250221,150600,149715590,3790,3790,3790,3790,0
|
|
20250221,150500,149715590,3790,3790,3790,3790,5
|
|
20250221,150400,149696640,3790,3790,3790,3790,10
|
|
20250221,150300,149658740,3790,3790,3790,3790,0
|
|
20250221,150200,149658740,3790,3790,3790,3790,0
|
|
20250221,150100,149658740,3790,3790,3790,3790,0
|
|
20250221,150000,149658740,3790,3790,3790,3790,0
|
|
20250221,145900,149658740,3790,3790,3790,3790,1
|
|
20250221,145800,149654950,3780,3780,3780,3780,35
|
|
20250221,145700,149522650,3795,3795,3795,3795,0
|
|
20250221,145600,149522650,3795,3795,3795,3795,0
|
|
20250221,145500,149522650,3795,3790,3795,3790,333
|
|
20250221,145400,148260055,3790,3775,3790,3775,1014
|
|
20250221,145300,144420895,3785,3785,3785,3785,0
|
|
20250221,145200,144420895,3785,3785,3785,3785,0
|
|
20250221,145100,144420895,3785,3785,3785,3785,0
|
|
20250221,145000,144420895,3785,3770,3785,3770,534
|
|
20250221,144900,142399790,3770,3765,3770,3765,1158
|
|
20250221,144800,138036645,3765,3765,3765,3760,1244
|
|
20250221,144700,133356700,3765,3765,3765,3765,2628
|
|
20250221,144600,123462280,3765,3765,3765,3765,4140
|
|
20250221,144500,107875180,3765,3765,3765,3765,4321
|
|
20250221,144400,91606615,3765,3765,3765,3765,1000
|
|
20250221,144300,87841615,3765,3765,3765,3765,0
|
|
20250221,144200,87841615,3765,3765,3765,3765,0
|
|
20250221,144100,87841615,3765,3765,3765,3765,0
|
|
20250221,144000,87841615,3765,3765,3765,3765,0
|
|
20250221,143900,87841615,3765,3765,3765,3765,0
|
|
20250221,143800,87841615,3765,3765,3765,3765,0
|
|
20250221,143700,87841615,3765,3765,3765,3765,0
|
|
20250221,143600,87841615,3765,3770,3770,3765,200
|
|
20250221,143500,87088550,3770,3770,3770,3770,0
|
|
20250221,143400,87088550,3770,3770,3770,3770,10
|
|
20250221,143300,87050850,3770,3770,3770,3770,250
|
|
20250221,143200,86108350,3775,3775,3775,3775,0
|
|
20250221,143100,86108350,3775,3775,3775,3775,0
|
|
20250221,143000,86108350,3775,3775,3775,3775,0
|
|
20250221,142900,86108350,3775,3775,3775,3775,0
|
|
20250221,142800,86108350,3775,3775,3775,3775,0
|
|
20250221,142700,86108350,3775,3775,3775,3775,13
|
|
20250221,142600,86059275,3785,3785,3785,3785,0
|
|
20250221,142500,86059275,3785,3785,3785,3785,0
|
|
20250221,142400,86059275,3785,3780,3785,3780,290
|
|
20250221,142300,84963025,3770,3770,3770,3770,1
|
|
20250221,142200,84959255,3780,3780,3780,3780,0
|
|
20250221,142100,84959255,3780,3780,3780,3780,0
|
|
20250221,142000,84959255,3780,3780,3780,3780,0
|
|
20250221,141900,84959255,3780,3780,3780,3780,0
|
|
20250221,141800,84959255,3780,3770,3780,3770,33
|
|
20250221,141700,84834825,3780,3780,3780,3780,18
|
|
20250221,141600,84766785,3770,3770,3770,3770,11
|
|
20250221,141500,84725315,3780,3775,3780,3765,1025
|
|
20250221,141400,80863605,3785,3780,3785,3780,570
|
|
20250221,141300,78708890,3780,3770,3780,3770,607
|
|
20250221,141200,76420400,3770,3770,3770,3770,18
|
|
20250221,141100,76352540,3765,3765,3765,3765,427
|
|
20250221,141000,74744885,3765,3765,3765,3765,0
|
|
20250221,140900,74744885,3765,3765,3765,3765,0
|
|
20250221,140800,74744885,3765,3765,3765,3765,18
|
|
20250221,140700,74677115,3765,3765,3765,3765,0
|
|
20250221,140600,74677115,3765,3765,3765,3765,0
|
|
20250221,140500,74677115,3765,3765,3765,3765,0
|
|
20250221,140400,74677115,3765,3765,3765,3765,0
|
|
20250221,140300,74677115,3765,3745,3765,3745,20
|
|
20250221,140200,74601835,3740,3740,3740,3740,1
|
|
20250221,140100,74598095,3740,3740,3740,3740,0
|
|
20250221,140000,74598095,3740,3740,3740,3740,0
|
|
20250221,135900,74598095,3740,3740,3740,3740,0
|
|
20250221,135800,74598095,3740,3740,3740,3740,0
|
|
20250221,135700,74598095,3740,3740,3740,3740,0
|
|
20250221,135600,74598095,3740,3740,3740,3740,0
|
|
20250221,135500,74598095,3740,3740,3740,3740,0
|
|
20250221,135400,74598095,3740,3740,3740,3740,0
|
|
20250221,135300,74598095,3740,3740,3740,3740,0
|
|
20250221,135200,74598095,3740,3740,3740,3740,287
|
|
20250221,135100,73524715,3740,3740,3740,3740,0
|
|
20250221,135000,73524715,3740,3740,3740,3740,0
|
|
20250221,134900,73524715,3740,3740,3740,3740,0
|
|
20250221,134800,73524715,3740,3740,3740,3740,0
|
|
20250221,134700,73524715,3740,3740,3740,3740,0
|
|
20250221,134600,73524715,3740,3740,3740,3740,0
|
|
20250221,134500,73524715,3740,3740,3740,3740,0
|
|
20250221,134400,73524715,3740,3740,3740,3740,0
|
|
20250221,134300,73524715,3740,3740,3740,3740,0
|
|
20250221,134200,73524715,3740,3740,3740,3740,0
|
|
20250221,134100,73524715,3740,3740,3740,3740,0
|
|
20250221,134000,73524715,3740,3740,3740,3740,0
|
|
20250221,133900,73524715,3740,3740,3740,3740,0
|
|
20250221,133800,73524715,3740,3740,3740,3740,0
|
|
20250221,133700,73524715,3740,3740,3740,3740,0
|
|
20250221,133600,73524715,3740,3740,3740,3740,0
|
|
20250221,133500,73524715,3740,3740,3740,3740,0
|
|
20250221,133400,73524715,3740,3740,3740,3740,101
|
|
20250221,133300,73146975,3740,3740,3740,3740,100
|
|
20250221,133200,72772975,3740,3740,3740,3740,100
|
|
20250221,133100,72398975,3740,3740,3740,3740,0
|
|
20250221,133000,72398975,3740,3740,3740,3740,0
|
|
20250221,132900,72398975,3740,3740,3740,3740,0
|
|
20250221,132800,72398975,3740,3740,3740,3740,3
|
|
20250221,132700,72387755,3735,3735,3735,3735,98
|
|
20250221,132600,72021725,3740,3740,3740,3740,1
|
|
20250221,132500,72017985,3740,3740,3740,3740,618
|
|
20250221,132400,69706665,3740,3740,3740,3740,0
|
|
20250221,132300,69706665,3740,3740,3740,3740,500
|
|
20250221,132200,67836665,3740,3740,3740,3740,0
|
|
20250221,132100,67836665,3740,3740,3740,3740,0
|
|
20250221,132000,67836665,3740,3740,3740,3740,99
|
|
20250221,131900,67466405,3740,3740,3740,3740,200
|
|
20250221,131800,66718405,3755,3755,3755,3755,0
|
|
20250221,131700,66718405,3755,3755,3755,3755,0
|
|
20250221,131600,66718405,3755,3755,3755,3755,0
|
|
20250221,131500,66718405,3755,3755,3755,3755,0
|
|
20250221,131400,66718405,3755,3755,3755,3755,0
|
|
20250221,131300,66718405,3755,3755,3755,3755,0
|
|
20250221,131200,66718405,3755,3755,3755,3755,0
|
|
20250221,131100,66718405,3755,3750,3755,3750,4
|
|
20250221,131000,66703400,3740,3740,3740,3740,0
|
|
20250221,130900,66703400,3740,3740,3740,3740,0
|
|
20250221,130800,66703400,3740,3740,3740,3740,200
|
|
20250221,130700,65955400,3750,3750,3750,3750,127
|
|
20250221,130600,65479150,3740,3740,3740,3740,0
|
|
20250221,130500,65479150,3740,3745,3745,3740,12
|
|
20250221,130400,65434240,3750,3750,3750,3750,946
|
|
20250221,130300,61886740,3760,3760,3760,3760,0
|
|
20250221,130200,61886740,3760,3760,3760,3760,0
|
|
20250221,130100,61886740,3760,3760,3760,3760,0
|
|
20250221,130000,61886740,3760,3760,3760,3760,0
|
|
20250221,125900,61886740,3760,3760,3760,3760,0
|
|
20250221,125800,61886740,3760,3760,3760,3760,0
|
|
20250221,125700,61886740,3760,3760,3760,3760,0
|
|
20250221,125600,61886740,3760,3760,3760,3760,0
|
|
20250221,125500,61886740,3760,3760,3760,3760,0
|
|
20250221,125400,61886740,3760,3760,3760,3760,0
|
|
20250221,125300,61886740,3760,3760,3760,3760,0
|
|
20250221,125200,61886740,3760,3760,3760,3760,0
|
|
20250221,125100,61886740,3760,3760,3760,3760,0
|
|
20250221,125000,61886740,3760,3760,3760,3760,0
|
|
20250221,124900,61886740,3760,3760,3760,3760,0
|
|
20250221,124800,61886740,3760,3760,3760,3760,0
|
|
20250221,124700,61886740,3760,3760,3760,3760,0
|
|
20250221,124600,61886740,3760,3760,3760,3760,0
|
|
20250221,124500,61886740,3760,3760,3760,3760,0
|
|
20250221,124400,61886740,3760,3760,3760,3760,0
|
|
20250221,124300,61886740,3760,3760,3760,3760,0
|
|
20250221,124200,61886740,3760,3760,3760,3760,1
|
|
20250221,124100,61882980,3760,3760,3760,3760,0
|
|
20250221,124000,61882980,3760,3760,3760,3760,0
|
|
20250221,123900,61882980,3760,3760,3760,3760,0
|
|
20250221,123800,61882980,3760,3760,3760,3760,0
|
|
20250221,123700,61882980,3760,3760,3760,3760,666
|
|
20250221,123600,59378820,3765,3765,3765,3765,0
|
|
20250221,123500,59378820,3765,3765,3765,3765,0
|
|
20250221,123400,59378820,3765,3765,3765,3765,0
|
|
20250221,123300,59378820,3765,3765,3765,3765,0
|
|
20250221,123200,59378820,3765,3765,3765,3765,0
|
|
20250221,123100,59378820,3765,3765,3765,3765,0
|
|
20250221,123000,59378820,3765,3765,3765,3765,0
|
|
20250221,122900,59378820,3765,3765,3765,3765,0
|
|
20250221,122800,59378820,3765,3765,3765,3765,0
|
|
20250221,122700,59378820,3765,3765,3765,3765,3
|
|
20250221,122600,59367525,3760,3760,3760,3760,0
|
|
20250221,122500,59367525,3760,3760,3760,3760,0
|
|
20250221,122400,59367525,3760,3760,3760,3760,0
|
|
20250221,122300,59367525,3760,3760,3760,3760,0
|
|
20250221,122200,59367525,3760,3760,3760,3760,0
|
|
20250221,122100,59367525,3760,3760,3760,3760,0
|
|
20250221,122000,59367525,3760,3760,3760,3760,0
|
|
20250221,121900,59367525,3760,3760,3760,3760,0
|
|
20250221,121800,59367525,3760,3760,3760,3760,0
|
|
20250221,121700,59367525,3760,3760,3760,3760,0
|
|
20250221,121600,59367525,3760,3760,3760,3760,0
|
|
20250221,121500,59367525,3760,3760,3760,3760,0
|
|
20250221,121400,59367525,3760,3760,3760,3760,0
|
|
20250221,121300,59367525,3760,3760,3760,3760,335
|
|
20250221,121200,58107925,3760,3760,3760,3760,0
|
|
20250221,121100,58107925,3760,3760,3760,3760,0
|
|
20250221,121000,58107925,3760,3760,3760,3760,0
|
|
20250221,120900,58107925,3760,3760,3760,3760,0
|
|
20250221,120800,58107925,3760,3760,3760,3760,0
|
|
20250221,120700,58107925,3760,3760,3760,3760,0
|
|
20250221,120600,58107925,3760,3760,3760,3760,0
|
|
20250221,120500,58107925,3760,3760,3760,3760,0
|
|
20250221,120400,58107925,3760,3760,3760,3760,0
|
|
20250221,120300,58107925,3760,3760,3760,3760,0
|
|
20250221,120200,58107925,3760,3760,3760,3760,0
|
|
20250221,120100,58107925,3760,3760,3760,3760,0
|
|
20250221,120000,58107925,3760,3760,3760,3760,0
|
|
20250221,115900,58107925,3760,3760,3760,3760,0
|
|
20250221,115800,58107925,3760,3760,3760,3760,0
|
|
20250221,115700,58107925,3760,3760,3760,3760,0
|
|
20250221,115600,58107925,3760,3760,3760,3760,0
|
|
20250221,115500,58107925,3760,3760,3760,3760,3
|
|
20250221,115400,58096645,3750,3750,3750,3750,0
|
|
20250221,115300,58096645,3750,3750,3750,3750,0
|
|
20250221,115200,58096645,3750,3750,3750,3750,0
|
|
20250221,115100,58096645,3750,3750,3750,3750,0
|
|
20250221,115000,58096645,3750,3755,3755,3750,91
|
|
20250221,114900,57755340,3765,3765,3765,3765,2
|
|
20250221,114800,57747810,3750,3750,3750,3750,244
|
|
20250221,114700,56832810,3755,3755,3755,3755,12
|
|
20250221,114600,56787750,3755,3755,3755,3755,1
|
|
20250221,114500,56783995,3760,3755,3760,3755,90
|
|
20250221,114400,56445885,3755,3760,3760,3755,112
|
|
20250221,114300,56025295,3765,3765,3765,3765,0
|
|
20250221,114200,56025295,3765,3765,3765,3765,0
|
|
20250221,114100,56025295,3765,3765,3765,3765,0
|
|
20250221,114000,56025295,3765,3765,3765,3765,0
|
|
20250221,113900,56025295,3765,3765,3765,3765,0
|
|
20250221,113800,56025295,3765,3765,3765,3765,0
|
|
20250221,113700,56025295,3765,3765,3765,3765,0
|
|
20250221,113600,56025295,3765,3765,3765,3765,0
|
|
20250221,113500,56025295,3765,3765,3765,3765,0
|
|
20250221,113400,56025295,3765,3765,3765,3765,0
|
|
20250221,113300,56025295,3765,3765,3765,3765,30
|
|
20250221,113200,55912345,3765,3765,3765,3765,0
|
|
20250221,113100,55912345,3765,3765,3765,3765,0
|
|
20250221,113000,55912345,3765,3765,3765,3765,0
|
|
20250221,112900,55912345,3765,3765,3765,3765,0
|
|
20250221,112800,55912345,3765,3765,3765,3765,0
|
|
20250221,112700,55912345,3765,3765,3765,3765,2
|
|
20250221,112600,55904815,3755,3760,3760,3755,200
|
|
20250221,112500,55153760,3765,3765,3765,3765,0
|
|
20250221,112400,55153760,3765,3765,3765,3765,0
|
|
20250221,112300,55153760,3765,3765,3765,3765,0
|
|
20250221,112200,55153760,3765,3765,3765,3765,0
|
|
20250221,112100,55153760,3765,3765,3765,3765,0
|
|
20250221,112000,55153760,3765,3765,3765,3765,0
|
|
20250221,111900,55153760,3765,3765,3765,3765,0
|
|
20250221,111800,55153760,3765,3765,3765,3765,0
|
|
20250221,111700,55153760,3765,3770,3770,3765,479
|
|
20250221,111600,53347940,3770,3770,3770,3770,0
|
|
20250221,111500,53347940,3770,3770,3770,3770,0
|
|
20250221,111400,53347940,3770,3770,3770,3770,0
|
|
20250221,111300,53347940,3770,3770,3770,3770,0
|
|
20250221,111200,53347940,3770,3770,3770,3770,0
|
|
20250221,111100,53347940,3770,3770,3770,3770,0
|
|
20250221,111000,53347940,3770,3770,3770,3770,2
|
|
20250221,110900,53340400,3770,3770,3770,3770,0
|
|
20250221,110800,53340400,3770,3770,3770,3770,0
|
|
20250221,110700,53340400,3770,3770,3770,3770,1
|
|
20250221,110600,53336630,3770,3770,3770,3770,0
|
|
20250221,110500,53336630,3770,3770,3770,3770,1
|
|
20250221,110400,53332860,3770,3770,3770,3770,58
|
|
20250221,110300,53114200,3765,3765,3765,3765,0
|
|
20250221,110200,53114200,3765,3765,3765,3765,6
|
|
20250221,110100,53091610,3770,3765,3770,3765,4
|
|
20250221,110000,53076540,3760,3760,3765,3760,135
|
|
20250221,105900,52568870,3760,3760,3760,3760,0
|
|
20250221,105800,52568870,3760,3760,3760,3760,0
|
|
20250221,105700,52568870,3760,3760,3760,3760,2
|
|
20250221,105600,52561350,3760,3760,3760,3760,0
|
|
20250221,105500,52561350,3760,3755,3760,3755,228
|
|
20250221,105400,51704700,3750,3750,3750,3750,0
|
|
20250221,105300,51704700,3750,3750,3750,3750,190
|
|
20250221,105200,50992200,3750,3750,3750,3750,7
|
|
20250221,105100,50965950,3750,3750,3750,3750,0
|
|
20250221,105000,50965950,3750,3750,3750,3750,2
|
|
20250221,104900,50958450,3750,3750,3750,3750,0
|
|
20250221,104800,50958450,3750,3750,3750,3750,0
|
|
20250221,104700,50958450,3750,3750,3750,3750,0
|
|
20250221,104600,50958450,3750,3750,3750,3750,0
|
|
20250221,104500,50958450,3750,3750,3750,3750,0
|
|
20250221,104400,50958450,3750,3750,3750,3750,0
|
|
20250221,104300,50958450,3750,3750,3750,3750,2
|
|
20250221,104200,50950950,3740,3740,3740,3740,0
|
|
20250221,104100,50950950,3740,3740,3740,3740,0
|
|
20250221,104000,50950950,3740,3740,3740,3740,352
|
|
20250221,103900,49634470,3750,3750,3750,3750,0
|
|
20250221,103800,49634470,3750,3750,3750,3750,0
|
|
20250221,103700,49634470,3750,3750,3750,3750,0
|
|
20250221,103600,49634470,3750,3750,3750,3750,0
|
|
20250221,103500,49634470,3750,3750,3750,3750,0
|
|
20250221,103400,49634470,3750,3750,3750,3750,0
|
|
20250221,103300,49634470,3750,3750,3750,3750,0
|
|
20250221,103200,49634470,3750,3750,3750,3750,0
|
|
20250221,103100,49634470,3750,3750,3750,3750,0
|
|
20250221,103000,49634470,3750,3750,3750,3750,12
|
|
20250221,102900,49589470,3740,3740,3740,3740,0
|
|
20250221,102800,49589470,3740,3740,3740,3740,0
|
|
20250221,102700,49589470,3740,3740,3740,3740,0
|
|
20250221,102600,49589470,3740,3740,3740,3740,0
|
|
20250221,102500,49589470,3740,3740,3740,3740,0
|
|
20250221,102400,49589470,3740,3740,3740,3740,0
|
|
20250221,102300,49589470,3740,3740,3740,3740,0
|
|
20250221,102200,49589470,3740,3740,3740,3740,0
|
|
20250221,102100,49589470,3740,3740,3740,3740,0
|
|
20250221,102000,49589470,3740,3740,3740,3740,12
|
|
20250221,101900,49544590,3740,3740,3740,3740,0
|
|
20250221,101800,49544590,3740,3740,3740,3740,0
|
|
20250221,101700,49544590,3740,3740,3740,3740,0
|
|
20250221,101600,49544590,3740,3740,3740,3740,108
|
|
20250221,101500,49140670,3745,3745,3745,3745,0
|
|
20250221,101400,49140670,3745,3745,3745,3745,0
|
|
20250221,101300,49140670,3745,3745,3745,3735,39
|
|
20250221,101200,48994635,3745,3745,3745,3745,4
|
|
20250221,101100,48979655,3735,3745,3745,3735,61
|
|
20250221,101000,48751280,3750,3750,3750,3750,0
|
|
20250221,100900,48751280,3750,3750,3750,3750,0
|
|
20250221,100800,48751280,3750,3750,3750,3750,0
|
|
20250221,100700,48751280,3750,3750,3750,3750,0
|
|
20250221,100600,48751280,3750,3750,3750,3750,0
|
|
20250221,100500,48751280,3750,3750,3750,3750,0
|
|
20250221,100400,48751280,3750,3750,3750,3750,10
|
|
20250221,100300,48713780,3750,3750,3750,3750,0
|
|
20250221,100200,48713780,3750,3750,3750,3750,0
|
|
20250221,100100,48713780,3750,3750,3750,3750,0
|
|
20250221,100000,48713780,3750,3750,3750,3750,0
|
|
20250221,095900,48713780,3750,3750,3750,3750,0
|
|
20250221,095800,48713780,3750,3750,3750,3750,0
|
|
20250221,095700,48713780,3750,3750,3750,3750,0
|
|
20250221,095600,48713780,3750,3750,3750,3750,0
|
|
20250221,095500,48713780,3750,3750,3750,3750,0
|
|
20250221,095400,48713780,3750,3750,3750,3750,0
|
|
20250221,095300,48713780,3750,3750,3750,3750,0
|
|
20250221,095200,48713780,3750,3750,3750,3750,0
|
|
20250221,095100,48713780,3750,3750,3750,3750,0
|
|
20250221,095000,48713780,3750,3745,3750,3745,2
|
|
20250221,094900,48706285,3745,3745,3745,3745,44
|
|
20250221,094800,48541505,3745,3745,3745,3745,13
|
|
20250221,094700,48492820,3745,3745,3745,3745,58
|
|
20250221,094600,48275610,3745,3745,3745,3745,0
|
|
20250221,094500,48275610,3745,3745,3745,3745,0
|
|
20250221,094400,48275610,3745,3745,3745,3745,0
|
|
20250221,094300,48275610,3745,3745,3745,3745,8
|
|
20250221,094200,48245650,3745,3745,3745,3745,0
|
|
20250221,094100,48245650,3745,3745,3745,3745,2
|
|
20250221,094000,48238160,3735,3740,3740,3735,1418
|
|
20250221,093900,42936120,3750,3750,3750,3745,491
|
|
20250221,093800,41097310,3745,3745,3745,3745,0
|
|
20250221,093700,41097310,3745,3745,3745,3745,0
|
|
20250221,093600,41097310,3745,3745,3745,3745,20
|
|
20250221,093500,41022410,3755,3755,3755,3755,0
|
|
20250221,093400,41022410,3755,3755,3755,3755,110
|
|
20250221,093300,40609360,3750,3750,3750,3750,1020
|
|
20250221,093200,36784360,3750,3750,3750,3750,0
|
|
20250221,093100,36784360,3750,3750,3750,3750,0
|
|
20250221,093000,36784360,3750,3750,3750,3750,0
|
|
20250221,092900,36784360,3750,3750,3750,3750,400
|
|
20250221,092800,35284360,3760,3760,3760,3760,266
|
|
20250221,092700,34284200,3760,3760,3760,3755,129
|
|
20250221,092600,33799730,3760,3760,3760,3760,10
|
|
20250221,092500,33762130,3760,3760,3760,3760,50
|
|
20250221,092400,33574130,3760,3760,3760,3760,0
|
|
20250221,092300,33574130,3760,3760,3760,3760,396
|
|
20250221,092200,32085170,3760,3760,3760,3760,0
|
|
20250221,092100,32085170,3760,3760,3760,3760,0
|
|
20250221,092000,32085170,3760,3765,3765,3755,26
|
|
20250221,091900,31987375,3765,3755,3765,3750,351
|
|
20250221,091800,30670555,3770,3770,3770,3770,113
|
|
20250221,091700,30244545,3770,3775,3775,3755,1902
|
|
20250221,091600,23086755,3785,3785,3785,3765,369
|
|
20250221,091500,21695305,3785,3785,3785,3785,0
|
|
20250221,091400,21695305,3785,3785,3785,3785,0
|
|
20250221,091300,21695305,3785,3785,3785,3785,2
|
|
20250221,091200,21687735,3780,3780,3780,3780,0
|
|
20250221,091100,21687735,3780,3780,3780,3780,0
|
|
20250221,091000,21687735,3780,3780,3780,3780,12
|
|
20250221,090900,21642375,3795,3785,3795,3775,143
|
|
20250221,090800,21101305,3785,3780,3785,3775,354
|
|
20250221,090700,19763425,3790,3790,3790,3790,0
|
|
20250221,090600,19763425,3790,3780,3790,3775,856
|
|
20250221,090500,16526625,3795,3795,3795,3795,0
|
|
20250221,090400,16526625,3795,3795,3795,3795,100
|
|
20250221,090300,16147125,3795,3790,3800,3790,1140
|
|
20250221,090200,11817285,3790,3790,3790,3790,2
|
|
20250221,090100,11809705,3795,3780,3795,3780,101
|
|
20250221,090000,11427190,3775,3785,3805,3775,3015
|