580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183700,258501510,9380,9380,9380,9380,289
|
|
20250221,183600,258501510,9380,9380,9380,9380,0
|
|
20250221,183500,258501510,9380,9380,9380,9380,0
|
|
20250221,183400,258501510,9380,9380,9380,9380,0
|
|
20250221,183300,258501510,9380,9380,9380,9380,0
|
|
20250221,183200,258501510,9380,9380,9380,9380,0
|
|
20250221,183100,258501510,9380,9380,9380,9380,0
|
|
20250221,183000,258501510,9380,9380,9380,9380,0
|
|
20250221,182900,258501510,9380,9380,9380,9380,0
|
|
20250221,182800,258501510,9380,9380,9380,9380,0
|
|
20250221,182700,258501510,9380,9380,9380,9380,0
|
|
20250221,182600,258501510,9380,9380,9380,9380,0
|
|
20250221,182500,258501510,9380,9380,9380,9380,0
|
|
20250221,182400,258501510,9380,9380,9380,9380,0
|
|
20250221,182300,258501510,9380,9380,9380,9380,0
|
|
20250221,182200,258501510,9380,9380,9380,9380,0
|
|
20250221,182100,258501510,9380,9380,9380,9380,0
|
|
20250221,182000,258501510,9380,9380,9380,9380,0
|
|
20250221,181900,258501510,9380,9380,9380,9380,0
|
|
20250221,181800,258501510,9380,9380,9380,9380,0
|
|
20250221,181700,258501510,9380,9380,9380,9380,0
|
|
20250221,181600,258501510,9380,9380,9380,9380,0
|
|
20250221,181500,258501510,9380,9380,9380,9380,0
|
|
20250221,181400,258501510,9380,9380,9380,9380,0
|
|
20250221,181300,258501510,9380,9380,9380,9380,0
|
|
20250221,181200,258501510,9380,9380,9380,9380,0
|
|
20250221,181100,258501510,9380,9380,9380,9380,0
|
|
20250221,181000,258501510,9380,9380,9380,9380,0
|
|
20250221,180900,258501510,9380,9380,9380,9380,0
|
|
20250221,180800,258501510,9380,9380,9380,9380,0
|
|
20250221,180700,258501510,9380,9380,9380,9380,289
|
|
20250221,180600,258501510,9380,9380,9380,9380,0
|
|
20250221,180500,258501510,9380,9380,9380,9380,0
|
|
20250221,180400,258501510,9380,9380,9380,9380,0
|
|
20250221,180300,258501510,9380,9380,9380,9380,0
|
|
20250221,180200,258501510,9380,9380,9380,9380,0
|
|
20250221,180100,258501510,9380,9380,9380,9380,0
|
|
20250221,180000,258501510,9380,9380,9380,9380,0
|
|
20250221,175900,258501510,9380,9380,9380,9380,0
|
|
20250221,175800,258501510,9380,9380,9380,9380,0
|
|
20250221,175700,258501510,9380,9380,9380,9380,0
|
|
20250221,175600,258501510,9380,9380,9380,9380,0
|
|
20250221,175500,258501510,9380,9380,9380,9380,0
|
|
20250221,175400,258501510,9380,9380,9380,9380,0
|
|
20250221,175300,258501510,9380,9380,9380,9380,0
|
|
20250221,175200,258501510,9380,9380,9380,9380,0
|
|
20250221,175100,258501510,9380,9380,9380,9380,0
|
|
20250221,175000,258501510,9380,9380,9380,9380,0
|
|
20250221,174900,258501510,9380,9380,9380,9380,0
|
|
20250221,174800,258501510,9380,9380,9380,9380,0
|
|
20250221,174700,258501510,9380,9380,9380,9380,0
|
|
20250221,174600,258501510,9380,9380,9380,9380,0
|
|
20250221,174500,258501510,9380,9380,9380,9380,0
|
|
20250221,174400,258501510,9380,9380,9380,9380,0
|
|
20250221,174300,258501510,9380,9380,9380,9380,0
|
|
20250221,174200,258501510,9380,9380,9380,9380,0
|
|
20250221,174100,258501510,9380,9380,9380,9380,0
|
|
20250221,174000,258501510,9380,9380,9380,9380,0
|
|
20250221,173900,258501510,9380,9380,9380,9380,0
|
|
20250221,173800,258501510,9380,9380,9380,9380,0
|
|
20250221,173700,258501510,9380,9380,9380,9380,289
|
|
20250221,173600,258501510,9380,9380,9380,9380,0
|
|
20250221,173500,258501510,9380,9380,9380,9380,0
|
|
20250221,173400,258501510,9380,9380,9380,9380,0
|
|
20250221,173300,258501510,9380,9380,9380,9380,0
|
|
20250221,173200,258501510,9380,9380,9380,9380,0
|
|
20250221,173100,258501510,9380,9380,9380,9380,0
|
|
20250221,173000,258501510,9380,9380,9380,9380,0
|
|
20250221,172900,258501510,9380,9380,9380,9380,0
|
|
20250221,172800,258501510,9380,9380,9380,9380,0
|
|
20250221,172700,258501510,9380,9380,9380,9380,0
|
|
20250221,172600,258501510,9380,9380,9380,9380,0
|
|
20250221,172500,258501510,9380,9380,9380,9380,0
|
|
20250221,172400,258501510,9380,9380,9380,9380,0
|
|
20250221,172300,258501510,9380,9380,9380,9380,0
|
|
20250221,172200,258501510,9380,9380,9380,9380,0
|
|
20250221,172100,258501510,9380,9380,9380,9380,0
|
|
20250221,172000,258501510,9380,9380,9380,9380,0
|
|
20250221,171900,258501510,9380,9380,9380,9380,0
|
|
20250221,171800,258501510,9380,9380,9380,9380,0
|
|
20250221,171700,258501510,9380,9380,9380,9380,0
|
|
20250221,171600,258501510,9380,9380,9380,9380,0
|
|
20250221,171500,258501510,9380,9380,9380,9380,0
|
|
20250221,171400,258501510,9380,9380,9380,9380,0
|
|
20250221,171300,258501510,9380,9380,9380,9380,0
|
|
20250221,171200,258501510,9380,9380,9380,9380,0
|
|
20250221,171100,258501510,9380,9380,9380,9380,0
|
|
20250221,171000,258501510,9380,9380,9380,9380,0
|
|
20250221,170900,258501510,9380,9380,9380,9380,0
|
|
20250221,170800,258501510,9380,9380,9380,9380,0
|
|
20250221,170700,258501510,9380,9380,9380,9380,289
|
|
20250221,170600,258501510,9380,9380,9380,9380,0
|
|
20250221,170500,258501510,9380,9380,9380,9380,0
|
|
20250221,170400,258501510,9380,9380,9380,9380,0
|
|
20250221,170300,258501510,9380,9380,9380,9380,0
|
|
20250221,170200,258501510,9380,9380,9380,9380,0
|
|
20250221,170100,258501510,9380,9380,9380,9380,0
|
|
20250221,170000,258501510,9380,9380,9380,9380,0
|
|
20250221,165900,258501510,9380,9380,9380,9380,0
|
|
20250221,165800,258501510,9380,9380,9380,9380,0
|
|
20250221,165700,258501510,9380,9380,9380,9380,0
|
|
20250221,165600,258501510,9380,9380,9380,9380,0
|
|
20250221,165500,258501510,9380,9380,9380,9380,0
|
|
20250221,165400,258501510,9380,9380,9380,9380,0
|
|
20250221,165300,258501510,9380,9380,9380,9380,0
|
|
20250221,165200,258501510,9380,9380,9380,9380,0
|
|
20250221,165100,258501510,9380,9380,9380,9380,0
|
|
20250221,165000,258501510,9380,9380,9380,9380,0
|
|
20250221,164900,258501510,9380,9380,9380,9380,0
|
|
20250221,164800,258501510,9380,9380,9380,9380,0
|
|
20250221,164700,258501510,9380,9380,9380,9380,0
|
|
20250221,164600,258501510,9380,9380,9380,9380,0
|
|
20250221,164500,258501510,9380,9380,9380,9380,0
|
|
20250221,164400,258501510,9380,9380,9380,9380,0
|
|
20250221,164300,258501510,9380,9380,9380,9380,0
|
|
20250221,164200,258501510,9380,9380,9380,9380,0
|
|
20250221,164100,258501510,9380,9380,9380,9380,0
|
|
20250221,164000,258501510,9380,9380,9380,9380,0
|
|
20250221,163900,258501510,9380,9380,9380,9380,0
|
|
20250221,163800,258501510,9380,9380,9380,9380,0
|
|
20250221,163700,258501510,9380,9380,9380,9380,289
|
|
20250221,163600,258501510,9380,9380,9380,9380,0
|
|
20250221,163500,258501510,9380,9380,9380,9380,0
|
|
20250221,163400,258501510,9380,9380,9380,9380,0
|
|
20250221,163300,258501510,9380,9380,9380,9380,0
|
|
20250221,163200,258501510,9380,9380,9380,9380,0
|
|
20250221,163100,258501510,9380,9380,9380,9380,0
|
|
20250221,163000,258501510,9380,9380,9380,9380,0
|
|
20250221,162900,258501510,9380,9380,9380,9380,0
|
|
20250221,162800,258501510,9380,9380,9380,9380,0
|
|
20250221,162700,258501510,9380,9380,9380,9380,0
|
|
20250221,162600,258501510,9380,9380,9380,9380,0
|
|
20250221,162500,258501510,9380,9380,9380,9380,0
|
|
20250221,162400,258501510,9380,9380,9380,9380,0
|
|
20250221,162300,258501510,9380,9380,9380,9380,0
|
|
20250221,162200,258501510,9380,9380,9380,9380,0
|
|
20250221,162100,258501510,9380,9380,9380,9380,0
|
|
20250221,162000,258501510,9380,9380,9380,9380,0
|
|
20250221,161900,258501510,9380,9380,9380,9380,0
|
|
20250221,161800,258501510,9380,9380,9380,9380,0
|
|
20250221,161700,258501510,9380,9380,9380,9380,0
|
|
20250221,161600,258501510,9380,9380,9380,9380,0
|
|
20250221,161500,258501510,9380,9380,9380,9380,0
|
|
20250221,161400,258501510,9380,9380,9380,9380,0
|
|
20250221,161300,258501510,9380,9380,9380,9380,0
|
|
20250221,161200,258501510,9380,9380,9380,9380,0
|
|
20250221,161100,258501510,9380,9380,9380,9380,0
|
|
20250221,161000,258501510,9380,9380,9380,9380,0
|
|
20250221,160900,258501510,9380,9380,9380,9380,0
|
|
20250221,160800,258501510,9380,9380,9380,9380,0
|
|
20250221,160700,258501510,9380,9380,9380,9380,289
|
|
20250221,160600,258501510,9380,9380,9380,9380,0
|
|
20250221,160500,258501510,9380,9380,9380,9380,0
|
|
20250221,160400,258501510,9380,9380,9380,9380,0
|
|
20250221,160300,258501510,9380,9380,9380,9380,0
|
|
20250221,160200,258501510,9380,9380,9380,9380,0
|
|
20250221,160100,258501510,9380,9380,9380,9380,0
|
|
20250221,160000,258501510,9380,9380,9380,9380,0
|
|
20250221,155900,258501510,9380,9380,9380,9380,0
|
|
20250221,155800,258501510,9380,9380,9380,9380,0
|
|
20250221,155700,258501510,9380,9380,9380,9380,0
|
|
20250221,155600,258501510,9380,9380,9380,9380,0
|
|
20250221,155500,258501510,9380,9380,9380,9380,0
|
|
20250221,155400,258501510,9380,9380,9380,9380,0
|
|
20250221,155300,258501510,9380,9380,9380,9380,0
|
|
20250221,155200,258501510,9380,9380,9380,9380,0
|
|
20250221,155100,258501510,9380,9380,9380,9380,0
|
|
20250221,155000,258501510,9380,9380,9380,9380,0
|
|
20250221,154900,258501510,9380,9380,9380,9380,0
|
|
20250221,154800,258501510,9380,9380,9380,9380,0
|
|
20250221,154700,258501510,9380,9380,9380,9380,0
|
|
20250221,154600,258501510,9380,9380,9380,9380,0
|
|
20250221,154500,258501510,9380,9380,9380,9380,0
|
|
20250221,154400,258501510,9380,9380,9380,9380,0
|
|
20250221,154300,258501510,9380,9380,9380,9380,0
|
|
20250221,154200,258501510,9380,9380,9380,9380,0
|
|
20250221,154100,258501510,9380,9380,9380,9380,0
|
|
20250221,154000,258501510,9380,9380,9380,9380,0
|
|
20250221,153900,258501510,9380,9380,9380,9380,0
|
|
20250221,153800,258501510,9380,9380,9380,9380,0
|
|
20250221,153700,258501510,9380,9380,9380,9380,289
|
|
20250221,153600,258501510,9380,9380,9380,9380,0
|
|
20250221,153500,258501510,9380,9380,9380,9380,0
|
|
20250221,153400,258501510,9380,9380,9380,9380,0
|
|
20250221,153300,258501510,9380,9380,9380,9380,0
|
|
20250221,153200,258501510,9380,9380,9380,9380,0
|
|
20250221,153100,258501510,9380,9380,9380,9380,0
|
|
20250221,153000,258501510,9380,9380,9380,9380,289
|
|
20250221,152900,255790690,9390,9390,9390,9390,0
|
|
20250221,152800,255790690,9390,9390,9390,9390,0
|
|
20250221,152700,255790690,9390,9390,9390,9390,0
|
|
20250221,152600,255790690,9390,9390,9390,9390,0
|
|
20250221,152500,255790690,9390,9390,9390,9390,0
|
|
20250221,152400,255790690,9390,9390,9390,9390,0
|
|
20250221,152300,255790690,9390,9390,9390,9390,0
|
|
20250221,152200,255790690,9390,9390,9390,9390,0
|
|
20250221,152100,255790690,9390,9390,9390,9390,0
|
|
20250221,152000,255790690,9390,9390,9390,9390,0
|
|
20250221,151900,255790690,9390,9390,9390,9390,0
|
|
20250221,151800,255790690,9390,9390,9390,9390,0
|
|
20250221,151700,255790690,9390,9390,9390,9390,50
|
|
20250221,151600,255321190,9390,9390,9390,9390,1
|
|
20250221,151500,255311800,9380,9380,9380,9380,8
|
|
20250221,151400,255236760,9390,9390,9390,9390,0
|
|
20250221,151300,255236760,9390,9390,9390,9390,0
|
|
20250221,151200,255236760,9390,9390,9390,9390,0
|
|
20250221,151100,255236760,9390,9390,9390,9390,0
|
|
20250221,151000,255236760,9390,9390,9390,9390,0
|
|
20250221,150900,255236760,9390,9390,9390,9390,0
|
|
20250221,150800,255236760,9390,9390,9390,9390,1
|
|
20250221,150700,255227370,9380,9380,9380,9380,0
|
|
20250221,150600,255227370,9380,9380,9380,9380,0
|
|
20250221,150500,255227370,9380,9380,9380,9380,0
|
|
20250221,150400,255227370,9380,9380,9380,9380,0
|
|
20250221,150300,255227370,9380,9380,9380,9380,0
|
|
20250221,150200,255227370,9380,9380,9380,9380,0
|
|
20250221,150100,255227370,9380,9380,9380,9380,0
|
|
20250221,150000,255227370,9380,9380,9380,9380,0
|
|
20250221,145900,255227370,9380,9380,9380,9380,0
|
|
20250221,145800,255227370,9380,9380,9380,9380,0
|
|
20250221,145700,255227370,9380,9380,9380,9380,0
|
|
20250221,145600,255227370,9380,9380,9380,9380,0
|
|
20250221,145500,255227370,9380,9380,9380,9380,0
|
|
20250221,145400,255227370,9380,9380,9380,9380,0
|
|
20250221,145300,255227370,9380,9380,9380,9380,0
|
|
20250221,145200,255227370,9380,9380,9380,9380,0
|
|
20250221,145100,255227370,9380,9380,9380,9380,0
|
|
20250221,145000,255227370,9380,9380,9380,9380,0
|
|
20250221,144900,255227370,9380,9380,9380,9380,0
|
|
20250221,144800,255227370,9380,9380,9380,9380,0
|
|
20250221,144700,255227370,9380,9380,9380,9380,0
|
|
20250221,144600,255227370,9380,9380,9380,9380,0
|
|
20250221,144500,255227370,9380,9380,9380,9380,0
|
|
20250221,144400,255227370,9380,9380,9380,9380,0
|
|
20250221,144300,255227370,9380,9380,9380,9380,0
|
|
20250221,144200,255227370,9380,9380,9380,9380,0
|
|
20250221,144100,255227370,9380,9380,9380,9380,0
|
|
20250221,144000,255227370,9380,9380,9380,9380,0
|
|
20250221,143900,255227370,9380,9380,9380,9380,0
|
|
20250221,143800,255227370,9380,9380,9380,9380,0
|
|
20250221,143700,255227370,9380,9380,9380,9380,0
|
|
20250221,143600,255227370,9380,9380,9380,9380,0
|
|
20250221,143500,255227370,9380,9380,9380,9380,0
|
|
20250221,143400,255227370,9380,9380,9380,9380,0
|
|
20250221,143300,255227370,9380,9380,9380,9380,0
|
|
20250221,143200,255227370,9380,9380,9380,9380,0
|
|
20250221,143100,255227370,9380,9380,9380,9380,0
|
|
20250221,143000,255227370,9380,9380,9380,9380,0
|
|
20250221,142900,255227370,9380,9380,9380,9380,5
|
|
20250221,142800,255180470,9380,9380,9380,9380,3
|
|
20250221,142700,255152330,9390,9390,9390,9390,0
|
|
20250221,142600,255152330,9390,9390,9390,9390,0
|
|
20250221,142500,255152330,9390,9390,9390,9390,0
|
|
20250221,142400,255152330,9390,9390,9390,9390,0
|
|
20250221,142300,255152330,9390,9390,9390,9390,0
|
|
20250221,142200,255152330,9390,9390,9390,9390,0
|
|
20250221,142100,255152330,9390,9390,9390,9390,0
|
|
20250221,142000,255152330,9390,9390,9390,9390,0
|
|
20250221,141900,255152330,9390,9390,9390,9390,0
|
|
20250221,141800,255152330,9390,9390,9390,9390,0
|
|
20250221,141700,255152330,9390,9390,9390,9390,0
|
|
20250221,141600,255152330,9390,9390,9390,9390,0
|
|
20250221,141500,255152330,9390,9390,9390,9390,0
|
|
20250221,141400,255152330,9390,9390,9390,9390,0
|
|
20250221,141300,255152330,9390,9390,9390,9390,0
|
|
20250221,141200,255152330,9390,9390,9390,9390,0
|
|
20250221,141100,255152330,9390,9390,9390,9390,0
|
|
20250221,141000,255152330,9390,9390,9390,9390,0
|
|
20250221,140900,255152330,9390,9390,9390,9390,0
|
|
20250221,140800,255152330,9390,9390,9390,9390,0
|
|
20250221,140700,255152330,9390,9390,9390,9390,0
|
|
20250221,140600,255152330,9390,9390,9390,9390,0
|
|
20250221,140500,255152330,9390,9390,9390,9390,0
|
|
20250221,140400,255152330,9390,9390,9390,9390,0
|
|
20250221,140300,255152330,9390,9390,9390,9390,1
|
|
20250221,140200,255142940,9390,9390,9390,9390,0
|
|
20250221,140100,255142940,9390,9390,9390,9390,0
|
|
20250221,140000,255142940,9390,9390,9390,9390,0
|
|
20250221,135900,255142940,9390,9390,9390,9390,0
|
|
20250221,135800,255142940,9390,9390,9390,9390,0
|
|
20250221,135700,255142940,9390,9390,9390,9390,0
|
|
20250221,135600,255142940,9390,9390,9390,9390,0
|
|
20250221,135500,255142940,9390,9390,9390,9390,0
|
|
20250221,135400,255142940,9390,9390,9390,9390,0
|
|
20250221,135300,255142940,9390,9390,9390,9390,50
|
|
20250221,135200,254673440,9390,9390,9390,9390,0
|
|
20250221,135100,254673440,9390,9390,9390,9390,7
|
|
20250221,135000,254607710,9390,9390,9390,9390,0
|
|
20250221,134900,254607710,9390,9390,9390,9390,0
|
|
20250221,134800,254607710,9390,9390,9390,9390,0
|
|
20250221,134700,254607710,9390,9390,9390,9390,0
|
|
20250221,134600,254607710,9390,9390,9390,9390,0
|
|
20250221,134500,254607710,9390,9390,9390,9390,0
|
|
20250221,134400,254607710,9390,9390,9390,9390,0
|
|
20250221,134300,254607710,9390,9390,9390,9390,0
|
|
20250221,134200,254607710,9390,9390,9390,9390,0
|
|
20250221,134100,254607710,9390,9390,9390,9390,0
|
|
20250221,134000,254607710,9390,9390,9390,9390,0
|
|
20250221,133900,254607710,9390,9390,9390,9390,5
|
|
20250221,133800,254560760,9390,9390,9390,9390,0
|
|
20250221,133700,254560760,9390,9390,9390,9390,0
|
|
20250221,133600,254560760,9390,9390,9390,9390,0
|
|
20250221,133500,254560760,9390,9390,9390,9390,0
|
|
20250221,133400,254560760,9390,9390,9390,9390,0
|
|
20250221,133300,254560760,9390,9390,9390,9390,0
|
|
20250221,133200,254560760,9390,9390,9390,9390,0
|
|
20250221,133100,254560760,9390,9390,9390,9390,0
|
|
20250221,133000,254560760,9390,9390,9390,9390,0
|
|
20250221,132900,254560760,9390,9390,9390,9390,0
|
|
20250221,132800,254560760,9390,9390,9390,9390,0
|
|
20250221,132700,254560760,9390,9390,9390,9390,0
|
|
20250221,132600,254560760,9390,9390,9390,9390,0
|
|
20250221,132500,254560760,9390,9390,9390,9390,1
|
|
20250221,132400,254551370,9390,9390,9390,9390,0
|
|
20250221,132300,254551370,9390,9390,9390,9390,0
|
|
20250221,132200,254551370,9390,9390,9390,9390,0
|
|
20250221,132100,254551370,9390,9390,9390,9390,0
|
|
20250221,132000,254551370,9390,9390,9390,9390,0
|
|
20250221,131900,254551370,9390,9390,9390,9390,0
|
|
20250221,131800,254551370,9390,9390,9390,9390,0
|
|
20250221,131700,254551370,9390,9390,9390,9390,0
|
|
20250221,131600,254551370,9390,9390,9390,9390,0
|
|
20250221,131500,254551370,9390,9390,9390,9390,0
|
|
20250221,131400,254551370,9390,9390,9390,9390,0
|
|
20250221,131300,254551370,9390,9390,9390,9390,0
|
|
20250221,131200,254551370,9390,9390,9390,9390,0
|
|
20250221,131100,254551370,9390,9390,9390,9390,36
|
|
20250221,131000,254213330,9390,9390,9390,9390,77
|
|
20250221,130900,253490300,9390,9390,9390,9390,0
|
|
20250221,130800,253490300,9390,9390,9390,9390,0
|
|
20250221,130700,253490300,9390,9390,9390,9390,0
|
|
20250221,130600,253490300,9390,9390,9390,9390,0
|
|
20250221,130500,253490300,9390,9390,9390,9390,0
|
|
20250221,130400,253490300,9390,9390,9390,9390,0
|
|
20250221,130300,253490300,9390,9390,9390,9390,0
|
|
20250221,130200,253490300,9390,9390,9390,9390,0
|
|
20250221,130100,253490300,9390,9390,9390,9390,0
|
|
20250221,130000,253490300,9390,9390,9390,9390,0
|
|
20250221,125900,253490300,9390,9390,9390,9390,0
|
|
20250221,125800,253490300,9390,9390,9390,9390,0
|
|
20250221,125700,253490300,9390,9390,9390,9390,0
|
|
20250221,125600,253490300,9390,9390,9390,9390,0
|
|
20250221,125500,253490300,9390,9390,9390,9390,0
|
|
20250221,125400,253490300,9390,9390,9390,9390,0
|
|
20250221,125300,253490300,9390,9390,9390,9390,0
|
|
20250221,125200,253490300,9390,9390,9390,9390,0
|
|
20250221,125100,253490300,9390,9390,9390,9390,0
|
|
20250221,125000,253490300,9390,9390,9390,9390,0
|
|
20250221,124900,253490300,9390,9390,9390,9390,0
|
|
20250221,124800,253490300,9390,9390,9390,9390,0
|
|
20250221,124700,253490300,9390,9390,9390,9390,0
|
|
20250221,124600,253490300,9390,9390,9390,9390,0
|
|
20250221,124500,253490300,9390,9390,9390,9390,0
|
|
20250221,124400,253490300,9390,9390,9390,9390,1
|
|
20250221,124300,253480910,9390,9390,9390,9390,0
|
|
20250221,124200,253480910,9390,9390,9390,9390,0
|
|
20250221,124100,253480910,9390,9390,9390,9390,0
|
|
20250221,124000,253480910,9390,9390,9390,9390,0
|
|
20250221,123900,253480910,9390,9390,9390,9390,0
|
|
20250221,123800,253480910,9390,9390,9390,9390,0
|
|
20250221,123700,253480910,9390,9390,9390,9390,0
|
|
20250221,123600,253480910,9390,9390,9390,9390,0
|
|
20250221,123500,253480910,9390,9390,9390,9390,0
|
|
20250221,123400,253480910,9390,9390,9390,9390,0
|
|
20250221,123300,253480910,9390,9390,9390,9390,1
|
|
20250221,123200,253471520,9380,9380,9380,9380,0
|
|
20250221,123100,253471520,9380,9380,9380,9380,0
|
|
20250221,123000,253471520,9380,9380,9380,9380,0
|
|
20250221,122900,253471520,9380,9380,9380,9380,0
|
|
20250221,122800,253471520,9380,9380,9380,9380,0
|
|
20250221,122700,253471520,9380,9380,9380,9380,0
|
|
20250221,122600,253471520,9380,9380,9380,9380,0
|
|
20250221,122500,253471520,9380,9380,9380,9380,0
|
|
20250221,122400,253471520,9380,9380,9380,9380,0
|
|
20250221,122300,253471520,9380,9380,9380,9380,0
|
|
20250221,122200,253471520,9380,9380,9380,9380,0
|
|
20250221,122100,253471520,9380,9380,9380,9380,0
|
|
20250221,122000,253471520,9380,9380,9380,9380,0
|
|
20250221,121900,253471520,9380,9380,9380,9380,0
|
|
20250221,121800,253471520,9380,9380,9380,9380,0
|
|
20250221,121700,253471520,9380,9380,9380,9380,0
|
|
20250221,121600,253471520,9380,9380,9380,9380,0
|
|
20250221,121500,253471520,9380,9380,9380,9380,0
|
|
20250221,121400,253471520,9380,9380,9380,9380,0
|
|
20250221,121300,253471520,9380,9380,9380,9380,0
|
|
20250221,121200,253471520,9380,9380,9380,9380,0
|
|
20250221,121100,253471520,9380,9380,9380,9380,0
|
|
20250221,121000,253471520,9380,9380,9380,9380,0
|
|
20250221,120900,253471520,9380,9380,9380,9380,0
|
|
20250221,120800,253471520,9380,9380,9380,9380,0
|
|
20250221,120700,253471520,9380,9380,9380,9380,0
|
|
20250221,120600,253471520,9380,9380,9380,9380,0
|
|
20250221,120500,253471520,9380,9380,9380,9380,0
|
|
20250221,120400,253471520,9380,9380,9380,9380,0
|
|
20250221,120300,253471520,9380,9380,9380,9380,0
|
|
20250221,120200,253471520,9380,9380,9380,9380,0
|
|
20250221,120100,253471520,9380,9380,9380,9380,0
|
|
20250221,120000,253471520,9380,9380,9380,9380,0
|
|
20250221,115900,253471520,9380,9380,9380,9380,100
|
|
20250221,115800,252533520,9400,9400,9400,9400,100
|
|
20250221,115700,251593520,9380,9380,9380,9380,0
|
|
20250221,115600,251593520,9380,9380,9380,9380,0
|
|
20250221,115500,251593520,9380,9380,9380,9380,1
|
|
20250221,115400,251584140,9400,9400,9400,9400,0
|
|
20250221,115300,251584140,9400,9400,9400,9400,0
|
|
20250221,115200,251584140,9400,9400,9400,9400,0
|
|
20250221,115100,251584140,9400,9400,9400,9400,0
|
|
20250221,115000,251584140,9400,9400,9400,9400,0
|
|
20250221,114900,251584140,9400,9400,9400,9400,0
|
|
20250221,114800,251584140,9400,9400,9400,9400,0
|
|
20250221,114700,251584140,9400,9400,9400,9400,0
|
|
20250221,114600,251584140,9400,9400,9400,9400,0
|
|
20250221,114500,251584140,9400,9400,9400,9400,0
|
|
20250221,114400,251584140,9400,9400,9400,9400,0
|
|
20250221,114300,251584140,9400,9400,9400,9400,0
|
|
20250221,114200,251584140,9400,9400,9400,9400,0
|
|
20250221,114100,251584140,9400,9400,9400,9400,0
|
|
20250221,114000,251584140,9400,9400,9400,9400,0
|
|
20250221,113900,251584140,9400,9400,9400,9400,0
|
|
20250221,113800,251584140,9400,9400,9400,9400,0
|
|
20250221,113700,251584140,9400,9400,9400,9400,0
|
|
20250221,113600,251584140,9400,9400,9400,9400,0
|
|
20250221,113500,251584140,9400,9400,9400,9400,0
|
|
20250221,113400,251584140,9400,9400,9400,9400,0
|
|
20250221,113300,251584140,9400,9400,9400,9400,50
|
|
20250221,113200,251114140,9390,9390,9390,9390,0
|
|
20250221,113100,251114140,9390,9390,9390,9390,0
|
|
20250221,113000,251114140,9390,9390,9390,9390,0
|
|
20250221,112900,251114140,9390,9400,9400,9390,34
|
|
20250221,112800,250794840,9420,9420,9420,9420,0
|
|
20250221,112700,250794840,9420,9420,9420,9420,0
|
|
20250221,112600,250794840,9420,9420,9420,9420,0
|
|
20250221,112500,250794840,9420,9420,9420,9420,0
|
|
20250221,112400,250794840,9420,9420,9420,9420,0
|
|
20250221,112300,250794840,9420,9420,9420,9420,0
|
|
20250221,112200,250794840,9420,9420,9420,9420,0
|
|
20250221,112100,250794840,9420,9420,9420,9420,0
|
|
20250221,112000,250794840,9420,9420,9420,9420,0
|
|
20250221,111900,250794840,9420,9420,9420,9420,0
|
|
20250221,111800,250794840,9420,9420,9420,9420,0
|
|
20250221,111700,250794840,9420,9470,9470,9420,1282
|
|
20250221,111600,238701240,9470,9520,9520,9420,1216
|
|
20250221,111500,227191470,9520,9420,9520,9420,1283
|
|
20250221,111400,215082080,9430,9430,9430,9430,0
|
|
20250221,111300,215082080,9430,9430,9430,9430,0
|
|
20250221,111200,215082080,9430,9430,9430,9430,0
|
|
20250221,111100,215082080,9430,9430,9430,9430,0
|
|
20250221,111000,215082080,9430,9430,9430,9430,0
|
|
20250221,110900,215082080,9430,9430,9430,9430,0
|
|
20250221,110800,215082080,9430,9430,9430,9430,0
|
|
20250221,110700,215082080,9430,9430,9430,9430,0
|
|
20250221,110600,215082080,9430,9430,9430,9430,0
|
|
20250221,110500,215082080,9430,9430,9430,9430,0
|
|
20250221,110400,215082080,9430,9430,9430,9430,0
|
|
20250221,110300,215082080,9430,9430,9430,9430,0
|
|
20250221,110200,215082080,9430,9450,9480,9430,1354
|
|
20250221,110100,202286010,9450,9490,9490,9450,1896
|
|
20250221,110000,184362230,9470,9500,9500,9470,850
|
|
20250221,105900,176312670,9510,9530,9550,9500,734
|
|
20250221,105800,169334890,9520,9530,9570,9480,2135
|
|
20250221,105700,148981330,9500,9370,9520,9370,2082
|
|
20250221,105600,129318960,9410,9370,9410,9370,1016
|
|
20250221,105500,119792460,9350,9350,9350,9350,1
|
|
20250221,105400,119783110,9370,9350,9370,9350,434
|
|
20250221,105300,115716630,9370,9370,9380,9360,1077
|
|
20250221,105200,105620470,9370,9370,9370,9370,0
|
|
20250221,105100,105620470,9370,9370,9370,9370,0
|
|
20250221,105000,105620470,9370,9370,9370,9370,444
|
|
20250221,104900,101460190,9370,9370,9370,9370,0
|
|
20250221,104800,101460190,9370,9370,9370,9370,0
|
|
20250221,104700,101460190,9370,9370,9370,9370,0
|
|
20250221,104600,101460190,9370,9370,9370,9370,0
|
|
20250221,104500,101460190,9370,9370,9370,9370,0
|
|
20250221,104400,101460190,9370,9370,9370,9370,0
|
|
20250221,104300,101460190,9370,9370,9370,9370,0
|
|
20250221,104200,101460190,9370,9370,9370,9370,0
|
|
20250221,104100,101460190,9370,9370,9370,9370,0
|
|
20250221,104000,101460190,9370,9370,9370,9370,0
|
|
20250221,103900,101460190,9370,9370,9370,9370,0
|
|
20250221,103800,101460190,9370,9370,9370,9370,0
|
|
20250221,103700,101460190,9370,9370,9370,9370,487
|
|
20250221,103600,96897000,9380,9380,9380,9380,0
|
|
20250221,103500,96897000,9380,9380,9380,9380,0
|
|
20250221,103400,96897000,9380,9380,9380,9380,40
|
|
20250221,103300,96521800,9380,9380,9380,9380,0
|
|
20250221,103200,96521800,9380,9380,9380,9380,1
|
|
20250221,103100,96512420,9380,9380,9380,9380,0
|
|
20250221,103000,96512420,9380,9380,9380,9380,0
|
|
20250221,102900,96512420,9380,9380,9380,9380,0
|
|
20250221,102800,96512420,9380,9380,9380,9380,0
|
|
20250221,102700,96512420,9380,9380,9380,9380,0
|
|
20250221,102600,96512420,9380,9380,9380,9380,0
|
|
20250221,102500,96512420,9380,9380,9380,9380,0
|
|
20250221,102400,96512420,9380,9380,9380,9380,0
|
|
20250221,102300,96512420,9380,9380,9380,9380,2
|
|
20250221,102200,96493660,9380,9380,9380,9380,0
|
|
20250221,102100,96493660,9380,9380,9380,9380,9
|
|
20250221,102000,96409240,9390,9390,9390,9390,0
|
|
20250221,101900,96409240,9390,9390,9390,9390,0
|
|
20250221,101800,96409240,9390,9390,9390,9390,0
|
|
20250221,101700,96409240,9390,9390,9390,9390,0
|
|
20250221,101600,96409240,9390,9390,9390,9390,0
|
|
20250221,101500,96409240,9390,9390,9390,9390,0
|
|
20250221,101400,96409240,9390,9390,9390,9390,0
|
|
20250221,101300,96409240,9390,9390,9390,9390,0
|
|
20250221,101200,96409240,9390,9390,9390,9390,0
|
|
20250221,101100,96409240,9390,9390,9390,9390,0
|
|
20250221,101000,96409240,9390,9390,9390,9390,0
|
|
20250221,100900,96409240,9390,9390,9390,9390,1
|
|
20250221,100800,96399850,9390,9390,9390,9390,0
|
|
20250221,100700,96399850,9390,9390,9390,9390,0
|
|
20250221,100600,96399850,9390,9390,9390,9390,0
|
|
20250221,100500,96399850,9390,9390,9390,9390,0
|
|
20250221,100400,96399850,9390,9390,9390,9390,0
|
|
20250221,100300,96399850,9390,9390,9390,9390,30
|
|
20250221,100200,96118150,9390,9390,9390,9390,0
|
|
20250221,100100,96118150,9390,9390,9390,9390,100
|
|
20250221,100000,95179150,9390,9390,9390,9390,0
|
|
20250221,095900,95179150,9390,9390,9390,9390,0
|
|
20250221,095800,95179150,9390,9390,9390,9390,0
|
|
20250221,095700,95179150,9390,9390,9390,9390,0
|
|
20250221,095600,95179150,9390,9390,9390,9390,0
|
|
20250221,095500,95179150,9390,9390,9390,9390,0
|
|
20250221,095400,95179150,9390,9390,9390,9390,200
|
|
20250221,095300,93301150,9380,9380,9380,9380,0
|
|
20250221,095200,93301150,9380,9380,9380,9380,0
|
|
20250221,095100,93301150,9380,9380,9380,9380,0
|
|
20250221,095000,93301150,9380,9380,9380,9380,0
|
|
20250221,094900,93301150,9380,9380,9380,9380,0
|
|
20250221,094800,93301150,9380,9380,9380,9380,0
|
|
20250221,094700,93301150,9380,9410,9410,9380,532
|
|
20250221,094600,88310660,9410,9410,9410,9410,0
|
|
20250221,094500,88310660,9410,9410,9410,9410,0
|
|
20250221,094400,88310660,9410,9410,9410,9410,0
|
|
20250221,094300,88310660,9410,9410,9410,9410,0
|
|
20250221,094200,88310660,9410,9410,9410,9410,0
|
|
20250221,094100,88310660,9410,9410,9410,9410,0
|
|
20250221,094000,88310660,9410,9410,9410,9410,0
|
|
20250221,093900,88310660,9410,9410,9410,9410,0
|
|
20250221,093800,88310660,9410,9430,9430,9410,452
|
|
20250221,093700,84048700,9470,9470,9470,9470,0
|
|
20250221,093600,84048700,9470,9470,9470,9470,0
|
|
20250221,093500,84048700,9470,9470,9470,9470,0
|
|
20250221,093400,84048700,9470,9470,9470,9470,25
|
|
20250221,093300,83811950,9490,9490,9520,9490,1319
|
|
20250221,093200,71293660,9520,9510,9550,9490,2763
|
|
20250221,093100,45051370,9550,9390,9550,9390,1881
|
|
20250221,093000,27267490,9390,9370,9390,9360,903
|
|
20250221,092900,18810940,9360,9360,9360,9350,27
|
|
20250221,092800,18558240,9350,9350,9350,9350,0
|
|
20250221,092700,18558240,9350,9330,9350,9330,463
|
|
20250221,092600,14229260,9350,9360,9360,9330,458
|
|
20250221,092500,9951560,9340,9340,9340,9340,441
|
|
20250221,092400,5832620,9340,9350,9350,9340,31
|
|
20250221,092300,5542830,9360,9390,9390,9360,25
|
|
20250221,092200,5308770,9390,9400,9400,9390,481
|
|
20250221,092100,792070,9430,9430,9430,9430,0
|
|
20250221,092000,792070,9430,9430,9430,9430,0
|
|
20250221,091900,792070,9430,9430,9430,9430,0
|
|
20250221,091800,792070,9430,9430,9430,9430,0
|
|
20250221,091700,792070,9430,9430,9430,9430,0
|
|
20250221,091600,792070,9430,9430,9430,9430,0
|
|
20250221,091500,792070,9430,9430,9430,9430,0
|
|
20250221,091400,792070,9430,9430,9430,9430,0
|
|
20250221,091300,792070,9430,9430,9430,9430,0
|
|
20250221,091200,792070,9430,9430,9430,9430,0
|
|
20250221,091100,792070,9430,9430,9430,9430,0
|
|
20250221,091000,792070,9430,9430,9430,9430,0
|
|
20250221,090900,792070,9430,9460,9460,9430,67
|
|
20250221,090800,159850,9430,9430,9430,9430,0
|
|
20250221,090700,159850,9430,9470,9470,9430,2
|
|
20250221,090600,140950,9490,9490,9490,9490,1
|
|
20250221,090500,131460,9390,9390,9390,9390,0
|
|
20250221,090400,131460,9390,9390,9390,9390,0
|
|
20250221,090300,131460,9390,9390,9390,9390,0
|
|
20250221,090200,131460,9390,9390,9390,9390,0
|
|
20250221,090100,131460,9390,9390,9390,9390,4
|
|
20250221,090000,93900,9390,9390,9390,9390,10
|