586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,184300,165723970,3465,3465,3465,3465,1568
|
|
20250221,184200,165723970,3465,3465,3465,3465,0
|
|
20250221,184100,165723970,3465,3465,3465,3465,0
|
|
20250221,184000,165723970,3465,3465,3465,3465,0
|
|
20250221,183900,165723970,3465,3465,3465,3465,0
|
|
20250221,183800,165723970,3465,3465,3465,3465,0
|
|
20250221,183700,165723970,3465,3465,3465,3465,0
|
|
20250221,183600,165723970,3465,3465,3465,3465,0
|
|
20250221,183500,165723970,3465,3465,3465,3465,0
|
|
20250221,183400,165723970,3465,3465,3465,3465,0
|
|
20250221,183300,165723970,3465,3465,3465,3465,0
|
|
20250221,183200,165723970,3465,3465,3465,3465,0
|
|
20250221,183100,165723970,3465,3465,3465,3465,0
|
|
20250221,183000,165723970,3465,3465,3465,3465,0
|
|
20250221,182900,165723970,3465,3465,3465,3465,0
|
|
20250221,182800,165723970,3465,3465,3465,3465,0
|
|
20250221,182700,165723970,3465,3465,3465,3465,0
|
|
20250221,182600,165723970,3465,3465,3465,3465,0
|
|
20250221,182500,165723970,3465,3465,3465,3465,0
|
|
20250221,182400,165723970,3465,3465,3465,3465,0
|
|
20250221,182300,165723970,3465,3465,3465,3465,0
|
|
20250221,182200,165723970,3465,3465,3465,3465,0
|
|
20250221,182100,165723970,3465,3465,3465,3465,0
|
|
20250221,182000,165723970,3465,3465,3465,3465,0
|
|
20250221,181900,165723970,3465,3465,3465,3465,0
|
|
20250221,181800,165723970,3465,3465,3465,3465,0
|
|
20250221,181700,165723970,3465,3465,3465,3465,0
|
|
20250221,181600,165723970,3465,3465,3465,3465,0
|
|
20250221,181500,165723970,3465,3465,3465,3465,0
|
|
20250221,181400,165723970,3465,3465,3465,3465,0
|
|
20250221,181300,165723970,3465,3465,3465,3465,1568
|
|
20250221,181200,165723970,3465,3465,3465,3465,0
|
|
20250221,181100,165723970,3465,3465,3465,3465,0
|
|
20250221,181000,165723970,3465,3465,3465,3465,0
|
|
20250221,180900,165723970,3465,3465,3465,3465,0
|
|
20250221,180800,165723970,3465,3465,3465,3465,0
|
|
20250221,180700,165723970,3465,3465,3465,3465,0
|
|
20250221,180600,165723970,3465,3465,3465,3465,0
|
|
20250221,180500,165723970,3465,3465,3465,3465,0
|
|
20250221,180400,165723970,3465,3465,3465,3465,0
|
|
20250221,180300,165723970,3465,3465,3465,3465,0
|
|
20250221,180200,165723970,3465,3465,3465,3465,0
|
|
20250221,180100,165723970,3465,3465,3465,3465,0
|
|
20250221,180000,165723970,3465,3465,3465,3465,0
|
|
20250221,175900,165723970,3465,3465,3465,3465,0
|
|
20250221,175800,165723970,3465,3465,3465,3465,0
|
|
20250221,175700,165723970,3465,3465,3465,3465,0
|
|
20250221,175600,165723970,3465,3465,3465,3465,0
|
|
20250221,175500,165723970,3465,3465,3465,3465,0
|
|
20250221,175400,165723970,3465,3465,3465,3465,0
|
|
20250221,175300,165723970,3465,3465,3465,3465,0
|
|
20250221,175200,165723970,3465,3465,3465,3465,0
|
|
20250221,175100,165723970,3465,3465,3465,3465,0
|
|
20250221,175000,165723970,3465,3465,3465,3465,0
|
|
20250221,174900,165723970,3465,3465,3465,3465,0
|
|
20250221,174800,165723970,3465,3465,3465,3465,0
|
|
20250221,174700,165723970,3465,3465,3465,3465,0
|
|
20250221,174600,165723970,3465,3465,3465,3465,0
|
|
20250221,174500,165723970,3465,3465,3465,3465,0
|
|
20250221,174400,165723970,3465,3465,3465,3465,0
|
|
20250221,174300,165723970,3465,3465,3465,3465,1568
|
|
20250221,174200,165723970,3465,3465,3465,3465,0
|
|
20250221,174100,165723970,3465,3465,3465,3465,0
|
|
20250221,174000,165723970,3465,3465,3465,3465,0
|
|
20250221,173900,165723970,3465,3465,3465,3465,0
|
|
20250221,173800,165723970,3465,3465,3465,3465,0
|
|
20250221,173700,165723970,3465,3465,3465,3465,0
|
|
20250221,173600,165723970,3465,3465,3465,3465,0
|
|
20250221,173500,165723970,3465,3465,3465,3465,0
|
|
20250221,173400,165723970,3465,3465,3465,3465,0
|
|
20250221,173300,165723970,3465,3465,3465,3465,0
|
|
20250221,173200,165723970,3465,3465,3465,3465,0
|
|
20250221,173100,165723970,3465,3465,3465,3465,0
|
|
20250221,173000,165723970,3465,3465,3465,3465,0
|
|
20250221,172900,165723970,3465,3465,3465,3465,0
|
|
20250221,172800,165723970,3465,3465,3465,3465,0
|
|
20250221,172700,165723970,3465,3465,3465,3465,0
|
|
20250221,172600,165723970,3465,3465,3465,3465,0
|
|
20250221,172500,165723970,3465,3465,3465,3465,0
|
|
20250221,172400,165723970,3465,3465,3465,3465,0
|
|
20250221,172300,165723970,3465,3465,3465,3465,0
|
|
20250221,172200,165723970,3465,3465,3465,3465,0
|
|
20250221,172100,165723970,3465,3465,3465,3465,0
|
|
20250221,172000,165723970,3465,3465,3465,3465,0
|
|
20250221,171900,165723970,3465,3465,3465,3465,0
|
|
20250221,171800,165723970,3465,3465,3465,3465,0
|
|
20250221,171700,165723970,3465,3465,3465,3465,0
|
|
20250221,171600,165723970,3465,3465,3465,3465,0
|
|
20250221,171500,165723970,3465,3465,3465,3465,0
|
|
20250221,171400,165723970,3465,3465,3465,3465,0
|
|
20250221,171300,165723970,3465,3465,3465,3465,1568
|
|
20250221,171200,165723970,3465,3465,3465,3465,0
|
|
20250221,171100,165723970,3465,3465,3465,3465,0
|
|
20250221,171000,165723970,3465,3465,3465,3465,0
|
|
20250221,170900,165723970,3465,3465,3465,3465,0
|
|
20250221,170800,165723970,3465,3465,3465,3465,0
|
|
20250221,170700,165723970,3465,3465,3465,3465,0
|
|
20250221,170600,165723970,3465,3465,3465,3465,0
|
|
20250221,170500,165723970,3465,3465,3465,3465,0
|
|
20250221,170400,165723970,3465,3465,3465,3465,0
|
|
20250221,170300,165723970,3465,3465,3465,3465,0
|
|
20250221,170200,165723970,3465,3465,3465,3465,0
|
|
20250221,170100,165723970,3465,3465,3465,3465,0
|
|
20250221,170000,165723970,3465,3465,3465,3465,0
|
|
20250221,165900,165723970,3465,3465,3465,3465,0
|
|
20250221,165800,165723970,3465,3465,3465,3465,0
|
|
20250221,165700,165723970,3465,3465,3465,3465,0
|
|
20250221,165600,165723970,3465,3465,3465,3465,0
|
|
20250221,165500,165723970,3465,3465,3465,3465,0
|
|
20250221,165400,165723970,3465,3465,3465,3465,0
|
|
20250221,165300,165723970,3465,3465,3465,3465,0
|
|
20250221,165200,165723970,3465,3465,3465,3465,0
|
|
20250221,165100,165723970,3465,3465,3465,3465,0
|
|
20250221,165000,165723970,3465,3465,3465,3465,0
|
|
20250221,164900,165723970,3465,3465,3465,3465,0
|
|
20250221,164800,165723970,3465,3465,3465,3465,0
|
|
20250221,164700,165723970,3465,3465,3465,3465,0
|
|
20250221,164600,165723970,3465,3465,3465,3465,0
|
|
20250221,164500,165723970,3465,3465,3465,3465,0
|
|
20250221,164400,165723970,3465,3465,3465,3465,0
|
|
20250221,164300,165723970,3465,3465,3465,3465,1568
|
|
20250221,164200,165723970,3465,3465,3465,3465,0
|
|
20250221,164100,165723970,3465,3465,3465,3465,0
|
|
20250221,164000,165723970,3465,3465,3465,3465,0
|
|
20250221,163900,165723970,3465,3465,3465,3465,0
|
|
20250221,163800,165723970,3465,3465,3465,3465,0
|
|
20250221,163700,165723970,3465,3465,3465,3465,0
|
|
20250221,163600,165723970,3465,3465,3465,3465,0
|
|
20250221,163500,165723970,3465,3465,3465,3465,0
|
|
20250221,163400,165723970,3465,3465,3465,3465,0
|
|
20250221,163300,165723970,3465,3465,3465,3465,0
|
|
20250221,163200,165723970,3465,3465,3465,3465,0
|
|
20250221,163100,165723970,3465,3465,3465,3465,0
|
|
20250221,163000,165723970,3465,3465,3465,3465,0
|
|
20250221,162900,165723970,3465,3465,3465,3465,0
|
|
20250221,162800,165723970,3465,3465,3465,3465,0
|
|
20250221,162700,165723970,3465,3465,3465,3465,0
|
|
20250221,162600,165723970,3465,3465,3465,3465,0
|
|
20250221,162500,165723970,3465,3465,3465,3465,0
|
|
20250221,162400,165723970,3465,3465,3465,3465,0
|
|
20250221,162300,165723970,3465,3465,3465,3465,0
|
|
20250221,162200,165723970,3465,3465,3465,3465,0
|
|
20250221,162100,165723970,3465,3465,3465,3465,0
|
|
20250221,162000,165723970,3465,3465,3465,3465,0
|
|
20250221,161900,165723970,3465,3465,3465,3465,0
|
|
20250221,161800,165723970,3465,3465,3465,3465,0
|
|
20250221,161700,165723970,3465,3465,3465,3465,0
|
|
20250221,161600,165723970,3465,3465,3465,3465,0
|
|
20250221,161500,165723970,3465,3465,3465,3465,0
|
|
20250221,161400,165723970,3465,3465,3465,3465,0
|
|
20250221,161300,165723970,3465,3465,3465,3465,1568
|
|
20250221,161200,165723970,3465,3465,3465,3465,0
|
|
20250221,161100,165723970,3465,3465,3465,3465,0
|
|
20250221,161000,165723970,3465,3465,3465,3465,0
|
|
20250221,160900,165723970,3465,3465,3465,3465,0
|
|
20250221,160800,165723970,3465,3465,3465,3465,0
|
|
20250221,160700,165723970,3465,3465,3465,3465,0
|
|
20250221,160600,165723970,3465,3465,3465,3465,0
|
|
20250221,160500,165723970,3465,3465,3465,3465,0
|
|
20250221,160400,165723970,3465,3465,3465,3465,0
|
|
20250221,160300,165723970,3465,3465,3465,3465,0
|
|
20250221,160200,165723970,3465,3465,3465,3465,0
|
|
20250221,160100,165723970,3465,3465,3465,3465,0
|
|
20250221,160000,165723970,3465,3465,3465,3465,0
|
|
20250221,155900,165723970,3465,3465,3465,3465,0
|
|
20250221,155800,165723970,3465,3465,3465,3465,0
|
|
20250221,155700,165723970,3465,3465,3465,3465,0
|
|
20250221,155600,165723970,3465,3465,3465,3465,0
|
|
20250221,155500,165723970,3465,3465,3465,3465,0
|
|
20250221,155400,165723970,3465,3465,3465,3465,0
|
|
20250221,155300,165723970,3465,3465,3465,3465,0
|
|
20250221,155200,165723970,3465,3465,3465,3465,0
|
|
20250221,155100,165723970,3465,3465,3465,3465,0
|
|
20250221,155000,165723970,3465,3465,3465,3465,0
|
|
20250221,154900,165723970,3465,3465,3465,3465,0
|
|
20250221,154800,165723970,3465,3465,3465,3465,0
|
|
20250221,154700,165723970,3465,3465,3465,3465,0
|
|
20250221,154600,165723970,3465,3465,3465,3465,0
|
|
20250221,154500,165723970,3465,3465,3465,3465,0
|
|
20250221,154400,165723970,3465,3465,3465,3465,0
|
|
20250221,154300,165723970,3465,3465,3465,3465,1568
|
|
20250221,154200,165723970,3465,3465,3465,3465,0
|
|
20250221,154100,165723970,3465,3465,3465,3465,0
|
|
20250221,154000,165723970,3465,3465,3465,3465,0
|
|
20250221,153900,165723970,3465,3465,3465,3465,0
|
|
20250221,153800,165723970,3465,3465,3465,3465,0
|
|
20250221,153700,165723970,3465,3465,3465,3465,0
|
|
20250221,153600,165723970,3465,3465,3465,3465,0
|
|
20250221,153500,165723970,3465,3465,3465,3465,0
|
|
20250221,153400,165723970,3465,3465,3465,3465,0
|
|
20250221,153300,165723970,3465,3465,3465,3465,0
|
|
20250221,153200,165723970,3465,3465,3465,3465,0
|
|
20250221,153100,165723970,3465,3465,3465,3465,0
|
|
20250221,153000,165723970,3465,3465,3465,3465,1568
|
|
20250221,152900,160290850,3475,3475,3475,3475,0
|
|
20250221,152800,160290850,3475,3475,3475,3475,0
|
|
20250221,152700,160290850,3475,3475,3475,3475,0
|
|
20250221,152600,160290850,3475,3475,3475,3475,0
|
|
20250221,152500,160290850,3475,3475,3475,3475,0
|
|
20250221,152400,160290850,3475,3475,3475,3475,0
|
|
20250221,152300,160290850,3475,3475,3475,3475,0
|
|
20250221,152200,160290850,3475,3475,3475,3475,0
|
|
20250221,152100,160290850,3475,3475,3475,3475,0
|
|
20250221,152000,160290850,3475,3475,3475,3475,0
|
|
20250221,151900,160290850,3475,3475,3475,3475,33
|
|
20250221,151800,160176175,3475,3475,3475,3475,20
|
|
20250221,151700,160106675,3475,3475,3475,3475,0
|
|
20250221,151600,160106675,3475,3465,3475,3465,546
|
|
20250221,151500,158214565,3475,3475,3475,3475,0
|
|
20250221,151400,158214565,3475,3465,3475,3465,51
|
|
20250221,151300,158037840,3475,3465,3475,3465,144
|
|
20250221,151200,157538440,3475,3475,3475,3475,0
|
|
20250221,151100,157538440,3475,3475,3475,3475,0
|
|
20250221,151000,157538440,3475,3470,3475,3465,156
|
|
20250221,150900,156997845,3475,3475,3475,3475,50
|
|
20250221,150800,156824095,3470,3470,3470,3470,1
|
|
20250221,150700,156820625,3475,3475,3475,3475,0
|
|
20250221,150600,156820625,3475,3475,3475,3475,0
|
|
20250221,150500,156820625,3475,3475,3475,3475,10
|
|
20250221,150400,156785875,3470,3470,3470,3470,0
|
|
20250221,150300,156785875,3470,3470,3470,3470,1
|
|
20250221,150200,156782405,3475,3475,3475,3475,53
|
|
20250221,150100,156598230,3475,3475,3475,3475,0
|
|
20250221,150000,156598230,3475,3475,3475,3475,300
|
|
20250221,145900,155555730,3475,3475,3475,3475,0
|
|
20250221,145800,155555730,3475,3475,3475,3475,0
|
|
20250221,145700,155555730,3475,3475,3475,3475,1
|
|
20250221,145600,155552255,3475,3475,3475,3475,0
|
|
20250221,145500,155552255,3475,3475,3475,3475,30
|
|
20250221,145400,155448005,3470,3470,3470,3470,66
|
|
20250221,145300,155218985,3470,3470,3470,3470,0
|
|
20250221,145200,155218985,3470,3470,3470,3470,0
|
|
20250221,145100,155218985,3470,3470,3470,3470,0
|
|
20250221,145000,155218985,3470,3470,3470,3470,0
|
|
20250221,144900,155218985,3470,3470,3470,3470,0
|
|
20250221,144800,155218985,3470,3470,3470,3470,0
|
|
20250221,144700,155218985,3470,3470,3470,3470,0
|
|
20250221,144600,155218985,3470,3470,3470,3470,0
|
|
20250221,144500,155218985,3470,3470,3470,3470,645
|
|
20250221,144400,152980835,3470,3470,3470,3470,401
|
|
20250221,144300,151589365,3465,3465,3465,3465,500
|
|
20250221,144200,149856865,3470,3465,3470,3465,151
|
|
20250221,144100,149333645,3465,3465,3465,3465,508
|
|
20250221,144000,147573425,3465,3465,3465,3465,0
|
|
20250221,143900,147573425,3465,3470,3470,3465,21
|
|
20250221,143800,147500635,3470,3470,3470,3470,0
|
|
20250221,143700,147500635,3470,3470,3470,3470,0
|
|
20250221,143600,147500635,3470,3470,3470,3470,70
|
|
20250221,143500,147257735,3470,3470,3470,3470,0
|
|
20250221,143400,147257735,3470,3470,3470,3470,38
|
|
20250221,143300,147125875,3465,3465,3465,3465,0
|
|
20250221,143200,147125875,3465,3465,3465,3465,0
|
|
20250221,143100,147125875,3465,3465,3465,3465,15
|
|
20250221,143000,147073900,3470,3470,3470,3470,10
|
|
20250221,142900,147039200,3470,3470,3470,3470,0
|
|
20250221,142800,147039200,3470,3470,3470,3470,200
|
|
20250221,142700,146345200,3470,3470,3470,3470,50
|
|
20250221,142600,146171700,3470,3470,3470,3470,0
|
|
20250221,142500,146171700,3470,3470,3470,3470,0
|
|
20250221,142400,146171700,3470,3470,3470,3470,0
|
|
20250221,142300,146171700,3470,3470,3470,3470,0
|
|
20250221,142200,146171700,3470,3470,3470,3470,0
|
|
20250221,142100,146171700,3470,3470,3470,3470,0
|
|
20250221,142000,146171700,3470,3470,3470,3470,0
|
|
20250221,141900,146171700,3470,3470,3470,3470,0
|
|
20250221,141800,146171700,3470,3470,3470,3470,30
|
|
20250221,141700,146067600,3470,3470,3470,3470,0
|
|
20250221,141600,146067600,3470,3470,3470,3470,0
|
|
20250221,141500,146067600,3470,3470,3470,3470,0
|
|
20250221,141400,146067600,3470,3465,3470,3465,28
|
|
20250221,141300,145970575,3470,3470,3470,3470,0
|
|
20250221,141200,145970575,3470,3470,3470,3470,0
|
|
20250221,141100,145970575,3470,3470,3470,3470,0
|
|
20250221,141000,145970575,3470,3465,3470,3465,296
|
|
20250221,140900,144944930,3470,3470,3470,3470,0
|
|
20250221,140800,144944930,3470,3470,3470,3465,445
|
|
20250221,140700,143402780,3470,3470,3470,3470,0
|
|
20250221,140600,143402780,3470,3470,3470,3470,0
|
|
20250221,140500,143402780,3470,3470,3470,3470,0
|
|
20250221,140400,143402780,3470,3470,3470,3470,0
|
|
20250221,140300,143402780,3470,3470,3470,3470,1
|
|
20250221,140200,143399310,3465,3465,3465,3465,0
|
|
20250221,140100,143399310,3465,3465,3465,3465,0
|
|
20250221,140000,143399310,3465,3465,3465,3465,340
|
|
20250221,135900,142221210,3470,3470,3470,3470,0
|
|
20250221,135800,142221210,3470,3465,3470,3465,9
|
|
20250221,135700,142190000,3470,3470,3470,3470,0
|
|
20250221,135600,142190000,3470,3470,3470,3470,0
|
|
20250221,135500,142190000,3470,3470,3470,3470,0
|
|
20250221,135400,142190000,3470,3475,3475,3470,2
|
|
20250221,135300,142183055,3460,3465,3465,3460,2100
|
|
20250221,135200,134916795,3475,3475,3475,3475,0
|
|
20250221,135100,134916795,3475,3465,3475,3465,801
|
|
20250221,135000,132141320,3475,3465,3475,3465,2
|
|
20250221,134900,132134380,3475,3470,3475,3470,101
|
|
20250221,134800,131783905,3475,3470,3475,3470,29
|
|
20250221,134700,131683270,3470,3470,3470,3470,172
|
|
20250221,134600,131086430,3470,3470,3470,3470,543
|
|
20250221,134500,129202220,3470,3470,3470,3470,0
|
|
20250221,134400,129202220,3470,3470,3470,3470,0
|
|
20250221,134300,129202220,3470,3470,3470,3470,0
|
|
20250221,134200,129202220,3470,3470,3470,3470,101
|
|
20250221,134100,128851750,3470,3470,3470,3470,3
|
|
20250221,134000,128841340,3470,3470,3470,3470,0
|
|
20250221,133900,128841340,3470,3470,3470,3470,283
|
|
20250221,133800,127859330,3475,3475,3475,3475,0
|
|
20250221,133700,127859330,3475,3475,3475,3475,20
|
|
20250221,133600,127789830,3475,3475,3475,3475,15
|
|
20250221,133500,127737705,3475,3475,3475,3475,0
|
|
20250221,133400,127737705,3475,3475,3475,3475,0
|
|
20250221,133300,127737705,3475,3475,3475,3475,1
|
|
20250221,133200,127734230,3465,3470,3470,3465,10000
|
|
20250221,133100,93083945,3470,3470,3470,3470,0
|
|
20250221,133000,93083945,3470,3470,3470,3470,200
|
|
20250221,132900,92389945,3470,3470,3470,3470,154
|
|
20250221,132800,91855565,3470,3470,3470,3470,0
|
|
20250221,132700,91855565,3470,3470,3470,3470,68
|
|
20250221,132600,91619605,3470,3470,3470,3470,900
|
|
20250221,132500,88496605,3470,3470,3470,3470,0
|
|
20250221,132400,88496605,3470,3470,3470,3470,0
|
|
20250221,132300,88496605,3470,3470,3470,3470,432
|
|
20250221,132200,86997565,3470,3470,3470,3470,100
|
|
20250221,132100,86650565,3465,3465,3465,3465,200
|
|
20250221,132000,85957565,3470,3470,3470,3470,0
|
|
20250221,131900,85957565,3470,3475,3475,3470,934
|
|
20250221,131800,82716405,3470,3470,3470,3470,0
|
|
20250221,131700,82716405,3470,3470,3470,3470,10
|
|
20250221,131600,82681705,3470,3470,3470,3470,389
|
|
20250221,131500,81331875,3475,3475,3475,3475,0
|
|
20250221,131400,81331875,3475,3475,3475,3475,3
|
|
20250221,131300,81321450,3475,3475,3475,3475,0
|
|
20250221,131200,81321450,3475,3475,3475,3475,60
|
|
20250221,131100,81112950,3475,3475,3475,3475,0
|
|
20250221,131000,81112950,3475,3475,3475,3475,0
|
|
20250221,130900,81112950,3475,3475,3475,3475,0
|
|
20250221,130800,81112950,3475,3475,3475,3475,0
|
|
20250221,130700,81112950,3475,3475,3475,3475,46
|
|
20250221,130600,80953100,3470,3470,3470,3470,300
|
|
20250221,130500,79912100,3470,3470,3470,3470,0
|
|
20250221,130400,79912100,3470,3470,3470,3470,0
|
|
20250221,130300,79912100,3470,3470,3470,3470,0
|
|
20250221,130200,79912100,3470,3470,3470,3470,0
|
|
20250221,130100,79912100,3470,3470,3470,3470,0
|
|
20250221,130000,79912100,3470,3470,3470,3470,200
|
|
20250221,125900,79218100,3480,3480,3480,3480,1
|
|
20250221,125800,79214620,3470,3470,3470,3470,402
|
|
20250221,125700,77819680,3470,3470,3470,3470,0
|
|
20250221,125600,77819680,3470,3475,3475,3470,1300
|
|
20250221,125500,73307880,3480,3480,3480,3480,0
|
|
20250221,125400,73307880,3480,3480,3480,3480,0
|
|
20250221,125300,73307880,3480,3480,3480,3480,0
|
|
20250221,125200,73307880,3480,3480,3480,3480,430
|
|
20250221,125100,71811480,3475,3475,3475,3475,1000
|
|
20250221,125000,68336480,3480,3480,3480,3480,1
|
|
20250221,124900,68333000,3480,3480,3480,3480,0
|
|
20250221,124800,68333000,3480,3480,3480,3480,0
|
|
20250221,124700,68333000,3480,3480,3480,3480,652
|
|
20250221,124600,66064040,3480,3480,3480,3480,0
|
|
20250221,124500,66064040,3480,3480,3480,3480,0
|
|
20250221,124400,66064040,3480,3480,3480,3480,0
|
|
20250221,124300,66064040,3480,3480,3480,3480,380
|
|
20250221,124200,64741640,3480,3480,3480,3480,0
|
|
20250221,124100,64741640,3480,3480,3480,3480,31
|
|
20250221,124000,64633760,3480,3480,3480,3480,20
|
|
20250221,123900,64564160,3480,3480,3480,3480,1
|
|
20250221,123800,64560680,3475,3475,3475,3475,0
|
|
20250221,123700,64560680,3475,3475,3475,3475,0
|
|
20250221,123600,64560680,3475,3475,3475,3475,852
|
|
20250221,123500,61599980,3470,3470,3470,3470,3002
|
|
20250221,123400,51183040,3475,3475,3475,3475,2148
|
|
20250221,123300,43718740,3480,3480,3480,3480,0
|
|
20250221,123200,43718740,3480,3485,3485,3480,1569
|
|
20250221,123100,38258615,3485,3485,3485,3485,50
|
|
20250221,123000,38084365,3485,3485,3485,3485,0
|
|
20250221,122900,38084365,3485,3485,3485,3485,116
|
|
20250221,122800,37680105,3485,3485,3485,3485,0
|
|
20250221,122700,37680105,3485,3485,3485,3485,0
|
|
20250221,122600,37680105,3485,3485,3485,3485,10
|
|
20250221,122500,37645255,3485,3485,3485,3485,0
|
|
20250221,122400,37645255,3485,3485,3485,3485,0
|
|
20250221,122300,37645255,3485,3485,3485,3485,0
|
|
20250221,122200,37645255,3485,3485,3485,3485,0
|
|
20250221,122100,37645255,3485,3485,3485,3485,0
|
|
20250221,122000,37645255,3485,3485,3485,3485,1
|
|
20250221,121900,37641770,3490,3490,3490,3490,0
|
|
20250221,121800,37641770,3490,3490,3490,3490,0
|
|
20250221,121700,37641770,3490,3490,3490,3490,11
|
|
20250221,121600,37603380,3485,3485,3485,3485,0
|
|
20250221,121500,37603380,3485,3485,3485,3485,1
|
|
20250221,121400,37599895,3490,3490,3490,3490,0
|
|
20250221,121300,37599895,3490,3490,3490,3490,1
|
|
20250221,121200,37596405,3480,3480,3480,3480,502
|
|
20250221,121100,35849445,3490,3490,3490,3490,0
|
|
20250221,121000,35849445,3490,3490,3490,3490,0
|
|
20250221,120900,35849445,3490,3490,3490,3490,0
|
|
20250221,120800,35849445,3490,3490,3490,3490,0
|
|
20250221,120700,35849445,3490,3490,3490,3490,0
|
|
20250221,120600,35849445,3490,3485,3490,3485,124
|
|
20250221,120500,35417300,3490,3485,3490,3485,2
|
|
20250221,120400,35410325,3490,3490,3490,3490,21
|
|
20250221,120300,35337035,3490,3490,3490,3490,0
|
|
20250221,120200,35337035,3490,3490,3490,3490,0
|
|
20250221,120100,35337035,3490,3490,3490,3490,1
|
|
20250221,120000,35333545,3490,3490,3490,3490,0
|
|
20250221,115900,35333545,3490,3490,3490,3490,0
|
|
20250221,115800,35333545,3490,3490,3490,3490,0
|
|
20250221,115700,35333545,3490,3490,3490,3490,0
|
|
20250221,115600,35333545,3490,3485,3490,3485,27
|
|
20250221,115500,35239445,3485,3485,3485,3485,0
|
|
20250221,115400,35239445,3485,3485,3485,3485,0
|
|
20250221,115300,35239445,3485,3485,3485,3485,289
|
|
20250221,115200,34232280,3490,3490,3490,3490,0
|
|
20250221,115100,34232280,3490,3490,3490,3490,103
|
|
20250221,115000,33872810,3495,3495,3495,3495,0
|
|
20250221,114900,33872810,3495,3495,3495,3495,0
|
|
20250221,114800,33872810,3495,3495,3495,3495,0
|
|
20250221,114700,33872810,3495,3495,3495,3495,0
|
|
20250221,114600,33872810,3495,3495,3495,3495,0
|
|
20250221,114500,33872810,3495,3495,3495,3495,0
|
|
20250221,114400,33872810,3495,3495,3495,3495,0
|
|
20250221,114300,33872810,3495,3495,3495,3495,1
|
|
20250221,114200,33869315,3495,3495,3495,3495,0
|
|
20250221,114100,33869315,3495,3495,3495,3495,10
|
|
20250221,114000,33834365,3495,3495,3495,3495,0
|
|
20250221,113900,33834365,3495,3495,3495,3495,0
|
|
20250221,113800,33834365,3495,3495,3495,3495,1
|
|
20250221,113700,33830870,3490,3490,3490,3490,0
|
|
20250221,113600,33830870,3490,3490,3490,3490,2
|
|
20250221,113500,33823890,3495,3495,3495,3495,0
|
|
20250221,113400,33823890,3495,3495,3495,3495,1
|
|
20250221,113300,33820395,3495,3495,3495,3495,1
|
|
20250221,113200,33816900,3490,3490,3490,3490,0
|
|
20250221,113100,33816900,3490,3490,3490,3490,0
|
|
20250221,113000,33816900,3490,3490,3490,3490,0
|
|
20250221,112900,33816900,3490,3490,3490,3490,0
|
|
20250221,112800,33816900,3490,3490,3490,3490,0
|
|
20250221,112700,33816900,3490,3490,3490,3490,0
|
|
20250221,112600,33816900,3490,3490,3490,3490,5
|
|
20250221,112500,33799450,3495,3490,3495,3490,3
|
|
20250221,112400,33788975,3495,3495,3495,3495,0
|
|
20250221,112300,33788975,3495,3495,3495,3495,0
|
|
20250221,112200,33788975,3495,3495,3495,3495,0
|
|
20250221,112100,33788975,3495,3495,3495,3495,1
|
|
20250221,112000,33785480,3495,3495,3495,3495,0
|
|
20250221,111900,33785480,3495,3495,3495,3495,0
|
|
20250221,111800,33785480,3495,3495,3495,3495,169
|
|
20250221,111700,33194825,3495,3495,3495,3495,0
|
|
20250221,111600,33194825,3495,3495,3495,3495,1
|
|
20250221,111500,33191330,3495,3495,3495,3495,0
|
|
20250221,111400,33191330,3495,3495,3495,3495,0
|
|
20250221,111300,33191330,3495,3495,3495,3495,0
|
|
20250221,111200,33191330,3495,3500,3500,3495,52
|
|
20250221,111100,33009475,3500,3500,3500,3500,0
|
|
20250221,111000,33009475,3500,3500,3500,3500,285
|
|
20250221,110900,32011975,3500,3500,3500,3500,0
|
|
20250221,110800,32011975,3500,3500,3500,3500,0
|
|
20250221,110700,32011975,3500,3500,3500,3500,0
|
|
20250221,110600,32011975,3500,3500,3500,3500,100
|
|
20250221,110500,31661975,3500,3495,3500,3495,22
|
|
20250221,110400,31585080,3495,3495,3495,3495,30
|
|
20250221,110300,31480230,3495,3495,3495,3495,4
|
|
20250221,110200,31466250,3495,3495,3495,3495,0
|
|
20250221,110100,31466250,3495,3490,3495,3490,2
|
|
20250221,110000,31459265,3490,3490,3490,3490,0
|
|
20250221,105900,31459265,3490,3490,3490,3490,1
|
|
20250221,105800,31455775,3490,3490,3490,3490,0
|
|
20250221,105700,31455775,3490,3490,3490,3490,0
|
|
20250221,105600,31455775,3490,3490,3490,3490,0
|
|
20250221,105500,31455775,3490,3490,3490,3490,1657
|
|
20250221,105400,25672845,3485,3485,3485,3485,0
|
|
20250221,105300,25672845,3485,3485,3485,3485,0
|
|
20250221,105200,25672845,3485,3485,3485,3485,0
|
|
20250221,105100,25672845,3485,3485,3485,3485,1
|
|
20250221,105000,25669360,3490,3490,3490,3490,100
|
|
20250221,104900,25320360,3490,3490,3490,3490,0
|
|
20250221,104800,25320360,3490,3485,3490,3485,209
|
|
20250221,104700,24591985,3480,3480,3480,3480,0
|
|
20250221,104600,24591985,3480,3480,3480,3480,0
|
|
20250221,104500,24591985,3480,3480,3480,3480,0
|
|
20250221,104400,24591985,3480,3480,3480,3480,0
|
|
20250221,104300,24591985,3480,3480,3480,3480,150
|
|
20250221,104200,24069985,3480,3485,3485,3480,2
|
|
20250221,104100,24063020,3495,3495,3495,3495,295
|
|
20250221,104000,23031995,3495,3495,3495,3495,0
|
|
20250221,103900,23031995,3495,3495,3495,3495,1
|
|
20250221,103800,23028500,3495,3495,3495,3495,1
|
|
20250221,103700,23025005,3490,3490,3490,3490,0
|
|
20250221,103600,23025005,3490,3490,3490,3490,0
|
|
20250221,103500,23025005,3490,3490,3490,3490,0
|
|
20250221,103400,23025005,3490,3490,3490,3490,0
|
|
20250221,103300,23025005,3490,3490,3490,3490,0
|
|
20250221,103200,23025005,3490,3490,3490,3490,0
|
|
20250221,103100,23025005,3490,3490,3490,3490,201
|
|
20250221,103000,22323515,3480,3480,3480,3480,135
|
|
20250221,102900,21853715,3480,3485,3485,3480,164
|
|
20250221,102800,21282495,3485,3490,3490,3480,290
|
|
20250221,102700,20273270,3480,3480,3480,3480,286
|
|
20250221,102600,19277990,3490,3490,3490,3490,0
|
|
20250221,102500,19277990,3490,3490,3490,3490,0
|
|
20250221,102400,19277990,3490,3485,3490,3485,1000
|
|
20250221,102300,15789365,3485,3485,3485,3485,0
|
|
20250221,102200,15789365,3485,3485,3485,3485,0
|
|
20250221,102100,15789365,3485,3485,3485,3485,0
|
|
20250221,102000,15789365,3485,3485,3485,3485,0
|
|
20250221,101900,15789365,3485,3485,3485,3485,1
|
|
20250221,101800,15785880,3485,3485,3485,3485,0
|
|
20250221,101700,15785880,3485,3485,3485,3485,0
|
|
20250221,101600,15785880,3485,3485,3485,3485,0
|
|
20250221,101500,15785880,3485,3485,3485,3485,3
|
|
20250221,101400,15775425,3480,3480,3480,3480,1
|
|
20250221,101300,15771945,3485,3485,3485,3485,0
|
|
20250221,101200,15771945,3485,3485,3485,3485,0
|
|
20250221,101100,15771945,3485,3485,3485,3485,0
|
|
20250221,101000,15771945,3485,3485,3485,3485,2
|
|
20250221,100900,15764975,3485,3485,3485,3485,0
|
|
20250221,100800,15764975,3485,3485,3485,3485,0
|
|
20250221,100700,15764975,3485,3485,3485,3485,0
|
|
20250221,100600,15764975,3485,3485,3485,3485,31
|
|
20250221,100500,15656940,3485,3485,3485,3485,0
|
|
20250221,100400,15656940,3485,3485,3485,3485,3
|
|
20250221,100300,15646485,3480,3480,3480,3480,120
|
|
20250221,100200,15228885,3485,3485,3485,3485,1
|
|
20250221,100100,15225400,3485,3485,3485,3485,184
|
|
20250221,100000,14584160,3485,3485,3485,3485,0
|
|
20250221,095900,14584160,3485,3485,3485,3485,220
|
|
20250221,095800,13817460,3485,3485,3485,3485,30
|
|
20250221,095700,13712910,3490,3490,3490,3490,101
|
|
20250221,095600,13360420,3490,3490,3490,3490,0
|
|
20250221,095500,13360420,3490,3490,3490,3490,0
|
|
20250221,095400,13360420,3490,3490,3490,3490,0
|
|
20250221,095300,13360420,3490,3485,3490,3485,301
|
|
20250221,095200,12311430,3485,3485,3485,3485,0
|
|
20250221,095100,12311430,3485,3485,3485,3485,0
|
|
20250221,095000,12311430,3485,3485,3485,3485,0
|
|
20250221,094900,12311430,3485,3485,3485,3485,335
|
|
20250221,094800,11143955,3485,3480,3485,3480,301
|
|
20250221,094700,10096470,3485,3485,3485,3485,11
|
|
20250221,094600,10058135,3480,3480,3480,3480,30
|
|
20250221,094500,9953735,3485,3485,3485,3485,1
|
|
20250221,094400,9950250,3475,3475,3475,3475,0
|
|
20250221,094300,9950250,3475,3480,3485,3475,81
|
|
20250221,094200,9668370,3490,3490,3490,3490,0
|
|
20250221,094100,9668370,3490,3490,3490,3490,250
|
|
20250221,094000,8795870,3490,3490,3490,3480,502
|
|
20250221,093900,7048890,3490,3490,3490,3490,0
|
|
20250221,093800,7048890,3490,3490,3490,3490,70
|
|
20250221,093700,6804590,3490,3490,3490,3490,1
|
|
20250221,093600,6801100,3490,3485,3490,3485,2
|
|
20250221,093500,6794125,3485,3485,3485,3485,1
|
|
20250221,093400,6790640,3485,3485,3485,3485,135
|
|
20250221,093300,6320165,3485,3485,3485,3485,0
|
|
20250221,093200,6320165,3485,3490,3490,3485,4
|
|
20250221,093100,6306215,3475,3490,3490,3475,216
|
|
20250221,093000,5555375,3490,3490,3490,3490,22
|
|
20250221,092900,5478595,3490,3490,3490,3490,0
|
|
20250221,092800,5478595,3490,3485,3490,3485,11
|
|
20250221,092700,5440250,3470,3470,3470,3470,0
|
|
20250221,092600,5440250,3470,3470,3470,3470,0
|
|
20250221,092500,5440250,3470,3470,3470,3470,0
|
|
20250221,092400,5440250,3470,3470,3470,3470,0
|
|
20250221,092300,5440250,3470,3475,3475,3470,10
|
|
20250221,092200,5405545,3495,3495,3495,3495,0
|
|
20250221,092100,5405545,3495,3495,3495,3495,0
|
|
20250221,092000,5405545,3495,3495,3495,3495,1
|
|
20250221,091900,5402050,3495,3495,3495,3495,0
|
|
20250221,091800,5402050,3495,3495,3495,3495,0
|
|
20250221,091700,5402050,3495,3495,3495,3495,0
|
|
20250221,091600,5402050,3495,3490,3495,3490,1000
|
|
20250221,091500,1907505,3490,3475,3490,3470,313
|
|
20250221,091400,821370,3490,3490,3490,3490,0
|
|
20250221,091300,821370,3490,3490,3490,3490,3
|
|
20250221,091200,810900,3490,3480,3490,3480,106
|
|
20250221,091100,441985,3490,3490,3490,3490,10
|
|
20250221,091000,407085,3495,3495,3495,3495,0
|
|
20250221,090900,407085,3495,3475,3495,3475,84
|
|
20250221,090800,114665,3475,3475,3475,3475,0
|
|
20250221,090700,114665,3475,3475,3475,3475,0
|
|
20250221,090600,114665,3475,3475,3475,3475,10
|
|
20250221,090500,79915,3475,3475,3475,3475,1
|
|
20250221,090400,76440,3470,3470,3470,3470,0
|
|
20250221,090300,76440,3470,3470,3470,3470,1
|
|
20250221,090200,72970,3470,3470,3470,3470,0
|
|
20250221,090100,72970,3470,3470,3470,3470,0
|
|
20250221,090000,72970,3470,3475,3475,3470,21
|