617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,191400,202366139,1234,1234,1234,1234,3079
|
|
20250221,191300,202366139,1234,1234,1234,1234,0
|
|
20250221,191200,202366139,1234,1234,1234,1234,0
|
|
20250221,191100,202366139,1234,1234,1234,1234,0
|
|
20250221,191000,202366139,1234,1234,1234,1234,0
|
|
20250221,190900,202366139,1234,1234,1234,1234,0
|
|
20250221,190800,202366139,1234,1234,1234,1234,0
|
|
20250221,190700,202366139,1234,1234,1234,1234,0
|
|
20250221,190600,202366139,1234,1234,1234,1234,0
|
|
20250221,190500,202366139,1234,1234,1234,1234,0
|
|
20250221,190400,202366139,1234,1234,1234,1234,0
|
|
20250221,190300,202366139,1234,1234,1234,1234,0
|
|
20250221,190200,202366139,1234,1234,1234,1234,0
|
|
20250221,190100,202366139,1234,1234,1234,1234,0
|
|
20250221,190000,202366139,1234,1234,1234,1234,0
|
|
20250221,185900,202366139,1234,1234,1234,1234,0
|
|
20250221,185800,202366139,1234,1234,1234,1234,0
|
|
20250221,185700,202366139,1234,1234,1234,1234,0
|
|
20250221,185600,202366139,1234,1234,1234,1234,0
|
|
20250221,185500,202366139,1234,1234,1234,1234,0
|
|
20250221,185400,202366139,1234,1234,1234,1234,0
|
|
20250221,185300,202366139,1234,1234,1234,1234,0
|
|
20250221,185200,202366139,1234,1234,1234,1234,0
|
|
20250221,185100,202366139,1234,1234,1234,1234,0
|
|
20250221,185000,202366139,1234,1234,1234,1234,0
|
|
20250221,184900,202366139,1234,1234,1234,1234,0
|
|
20250221,184800,202366139,1234,1234,1234,1234,0
|
|
20250221,184700,202366139,1234,1234,1234,1234,0
|
|
20250221,184600,202366139,1234,1234,1234,1234,0
|
|
20250221,184500,202366139,1234,1234,1234,1234,0
|
|
20250221,184400,202366139,1234,1234,1234,1234,3079
|
|
20250221,184300,202366139,1234,1234,1234,1234,0
|
|
20250221,184200,202366139,1234,1234,1234,1234,0
|
|
20250221,184100,202366139,1234,1234,1234,1234,0
|
|
20250221,184000,202366139,1234,1234,1234,1234,0
|
|
20250221,183900,202366139,1234,1234,1234,1234,0
|
|
20250221,183800,202366139,1234,1234,1234,1234,0
|
|
20250221,183700,202366139,1234,1234,1234,1234,0
|
|
20250221,183600,202366139,1234,1234,1234,1234,0
|
|
20250221,183500,202366139,1234,1234,1234,1234,0
|
|
20250221,183400,202366139,1234,1234,1234,1234,0
|
|
20250221,183300,202366139,1234,1234,1234,1234,0
|
|
20250221,183200,202366139,1234,1234,1234,1234,0
|
|
20250221,183100,202366139,1234,1234,1234,1234,0
|
|
20250221,183000,202366139,1234,1234,1234,1234,0
|
|
20250221,182900,202366139,1234,1234,1234,1234,0
|
|
20250221,182800,202366139,1234,1234,1234,1234,0
|
|
20250221,182700,202366139,1234,1234,1234,1234,0
|
|
20250221,182600,202366139,1234,1234,1234,1234,0
|
|
20250221,182500,202366139,1234,1234,1234,1234,0
|
|
20250221,182400,202366139,1234,1234,1234,1234,0
|
|
20250221,182300,202366139,1234,1234,1234,1234,0
|
|
20250221,182200,202366139,1234,1234,1234,1234,0
|
|
20250221,182100,202366139,1234,1234,1234,1234,0
|
|
20250221,182000,202366139,1234,1234,1234,1234,0
|
|
20250221,181900,202366139,1234,1234,1234,1234,0
|
|
20250221,181800,202366139,1234,1234,1234,1234,0
|
|
20250221,181700,202366139,1234,1234,1234,1234,0
|
|
20250221,181600,202366139,1234,1234,1234,1234,0
|
|
20250221,181500,202366139,1234,1234,1234,1234,0
|
|
20250221,181400,202366139,1234,1234,1234,1234,3079
|
|
20250221,181300,202366139,1234,1234,1234,1234,0
|
|
20250221,181200,202366139,1234,1234,1234,1234,0
|
|
20250221,181100,202366139,1234,1234,1234,1234,0
|
|
20250221,181000,202366139,1234,1234,1234,1234,0
|
|
20250221,180900,202366139,1234,1234,1234,1234,0
|
|
20250221,180800,202366139,1234,1234,1234,1234,0
|
|
20250221,180700,202366139,1234,1234,1234,1234,0
|
|
20250221,180600,202366139,1234,1234,1234,1234,0
|
|
20250221,180500,202366139,1234,1234,1234,1234,0
|
|
20250221,180400,202366139,1234,1234,1234,1234,0
|
|
20250221,180300,202366139,1234,1234,1234,1234,0
|
|
20250221,180200,202366139,1234,1234,1234,1234,0
|
|
20250221,180100,202366139,1234,1234,1234,1234,0
|
|
20250221,180000,202366139,1234,1234,1234,1234,0
|
|
20250221,175900,202366139,1234,1234,1234,1234,0
|
|
20250221,175800,202366139,1234,1234,1234,1234,0
|
|
20250221,175700,202366139,1234,1234,1234,1234,0
|
|
20250221,175600,202366139,1234,1234,1234,1234,0
|
|
20250221,175500,202366139,1234,1234,1234,1234,0
|
|
20250221,175400,202366139,1234,1234,1234,1234,0
|
|
20250221,175300,202366139,1234,1234,1234,1234,0
|
|
20250221,175200,202366139,1234,1234,1234,1234,0
|
|
20250221,175100,202366139,1234,1234,1234,1234,0
|
|
20250221,175000,202366139,1234,1234,1234,1234,0
|
|
20250221,174900,202366139,1234,1234,1234,1234,0
|
|
20250221,174800,202366139,1234,1234,1234,1234,0
|
|
20250221,174700,202366139,1234,1234,1234,1234,0
|
|
20250221,174600,202366139,1234,1234,1234,1234,0
|
|
20250221,174500,202366139,1234,1234,1234,1234,0
|
|
20250221,174400,202366139,1234,1234,1234,1234,3079
|
|
20250221,174300,202366139,1234,1234,1234,1234,0
|
|
20250221,174200,202366139,1234,1234,1234,1234,0
|
|
20250221,174100,202366139,1234,1234,1234,1234,0
|
|
20250221,174000,202366139,1234,1234,1234,1234,0
|
|
20250221,173900,202366139,1234,1234,1234,1234,0
|
|
20250221,173800,202366139,1234,1234,1234,1234,0
|
|
20250221,173700,202366139,1234,1234,1234,1234,0
|
|
20250221,173600,202366139,1234,1234,1234,1234,0
|
|
20250221,173500,202366139,1234,1234,1234,1234,0
|
|
20250221,173400,202366139,1234,1234,1234,1234,0
|
|
20250221,173300,202366139,1234,1234,1234,1234,0
|
|
20250221,173200,202366139,1234,1234,1234,1234,0
|
|
20250221,173100,202366139,1234,1234,1234,1234,0
|
|
20250221,173000,202366139,1234,1234,1234,1234,0
|
|
20250221,172900,202366139,1234,1234,1234,1234,0
|
|
20250221,172800,202366139,1234,1234,1234,1234,0
|
|
20250221,172700,202366139,1234,1234,1234,1234,0
|
|
20250221,172600,202366139,1234,1234,1234,1234,0
|
|
20250221,172500,202366139,1234,1234,1234,1234,0
|
|
20250221,172400,202366139,1234,1234,1234,1234,0
|
|
20250221,172300,202366139,1234,1234,1234,1234,0
|
|
20250221,172200,202366139,1234,1234,1234,1234,0
|
|
20250221,172100,202366139,1234,1234,1234,1234,0
|
|
20250221,172000,202366139,1234,1234,1234,1234,0
|
|
20250221,171900,202366139,1234,1234,1234,1234,0
|
|
20250221,171800,202366139,1234,1234,1234,1234,0
|
|
20250221,171700,202366139,1234,1234,1234,1234,0
|
|
20250221,171600,202366139,1234,1234,1234,1234,0
|
|
20250221,171500,202366139,1234,1234,1234,1234,0
|
|
20250221,171400,202366139,1234,1234,1234,1234,3079
|
|
20250221,171300,202366139,1234,1234,1234,1234,0
|
|
20250221,171200,202366139,1234,1234,1234,1234,0
|
|
20250221,171100,202366139,1234,1234,1234,1234,0
|
|
20250221,171000,202366139,1234,1234,1234,1234,0
|
|
20250221,170900,202366139,1234,1234,1234,1234,0
|
|
20250221,170800,202366139,1234,1234,1234,1234,0
|
|
20250221,170700,202366139,1234,1234,1234,1234,0
|
|
20250221,170600,202366139,1234,1234,1234,1234,0
|
|
20250221,170500,202366139,1234,1234,1234,1234,0
|
|
20250221,170400,202366139,1234,1234,1234,1234,0
|
|
20250221,170300,202366139,1234,1234,1234,1234,0
|
|
20250221,170200,202366139,1234,1234,1234,1234,0
|
|
20250221,170100,202366139,1234,1234,1234,1234,0
|
|
20250221,170000,202366139,1234,1234,1234,1234,0
|
|
20250221,165900,202366139,1234,1234,1234,1234,0
|
|
20250221,165800,202366139,1234,1234,1234,1234,0
|
|
20250221,165700,202366139,1234,1234,1234,1234,0
|
|
20250221,165600,202366139,1234,1234,1234,1234,0
|
|
20250221,165500,202366139,1234,1234,1234,1234,0
|
|
20250221,165400,202366139,1234,1234,1234,1234,0
|
|
20250221,165300,202366139,1234,1234,1234,1234,0
|
|
20250221,165200,202366139,1234,1234,1234,1234,0
|
|
20250221,165100,202366139,1234,1234,1234,1234,0
|
|
20250221,165000,202366139,1234,1234,1234,1234,0
|
|
20250221,164900,202366139,1234,1234,1234,1234,0
|
|
20250221,164800,202366139,1234,1234,1234,1234,0
|
|
20250221,164700,202366139,1234,1234,1234,1234,0
|
|
20250221,164600,202366139,1234,1234,1234,1234,0
|
|
20250221,164500,202366139,1234,1234,1234,1234,0
|
|
20250221,164400,202366139,1234,1234,1234,1234,3079
|
|
20250221,164300,202366139,1234,1234,1234,1234,0
|
|
20250221,164200,202366139,1234,1234,1234,1234,0
|
|
20250221,164100,202366139,1234,1234,1234,1234,0
|
|
20250221,164000,202366139,1234,1234,1234,1234,0
|
|
20250221,163900,202366139,1234,1234,1234,1234,0
|
|
20250221,163800,202366139,1234,1234,1234,1234,0
|
|
20250221,163700,202366139,1234,1234,1234,1234,0
|
|
20250221,163600,202366139,1234,1234,1234,1234,0
|
|
20250221,163500,202366139,1234,1234,1234,1234,0
|
|
20250221,163400,202366139,1234,1234,1234,1234,0
|
|
20250221,163300,202366139,1234,1234,1234,1234,0
|
|
20250221,163200,202366139,1234,1234,1234,1234,0
|
|
20250221,163100,202366139,1234,1234,1234,1234,0
|
|
20250221,163000,202366139,1234,1234,1234,1234,0
|
|
20250221,162900,202366139,1234,1234,1234,1234,0
|
|
20250221,162800,202366139,1234,1234,1234,1234,0
|
|
20250221,162700,202366139,1234,1234,1234,1234,0
|
|
20250221,162600,202366139,1234,1234,1234,1234,0
|
|
20250221,162500,202366139,1234,1234,1234,1234,0
|
|
20250221,162400,202366139,1234,1234,1234,1234,0
|
|
20250221,162300,202366139,1234,1234,1234,1234,0
|
|
20250221,162200,202366139,1234,1234,1234,1234,0
|
|
20250221,162100,202366139,1234,1234,1234,1234,0
|
|
20250221,162000,202366139,1234,1234,1234,1234,0
|
|
20250221,161900,202366139,1234,1234,1234,1234,0
|
|
20250221,161800,202366139,1234,1234,1234,1234,0
|
|
20250221,161700,202366139,1234,1234,1234,1234,0
|
|
20250221,161600,202366139,1234,1234,1234,1234,0
|
|
20250221,161500,202366139,1234,1234,1234,1234,0
|
|
20250221,161400,202366139,1234,1234,1234,1234,3079
|
|
20250221,161300,202366139,1234,1234,1234,1234,0
|
|
20250221,161200,202366139,1234,1234,1234,1234,0
|
|
20250221,161100,202366139,1234,1234,1234,1234,0
|
|
20250221,161000,202366139,1234,1234,1234,1234,0
|
|
20250221,160900,202366139,1234,1234,1234,1234,0
|
|
20250221,160800,202366139,1234,1234,1234,1234,0
|
|
20250221,160700,202366139,1234,1234,1234,1234,0
|
|
20250221,160600,202366139,1234,1234,1234,1234,0
|
|
20250221,160500,202366139,1234,1234,1234,1234,0
|
|
20250221,160400,202366139,1234,1234,1234,1234,0
|
|
20250221,160300,202366139,1234,1234,1234,1234,0
|
|
20250221,160200,202366139,1234,1234,1234,1234,0
|
|
20250221,160100,202366139,1234,1234,1234,1234,0
|
|
20250221,160000,202366139,1234,1234,1234,1234,0
|
|
20250221,155900,202366139,1234,1234,1234,1234,0
|
|
20250221,155800,202366139,1234,1234,1234,1234,0
|
|
20250221,155700,202366139,1234,1234,1234,1234,0
|
|
20250221,155600,202366139,1234,1234,1234,1234,0
|
|
20250221,155500,202366139,1234,1234,1234,1234,0
|
|
20250221,155400,202366139,1234,1234,1234,1234,0
|
|
20250221,155300,202366139,1234,1234,1234,1234,0
|
|
20250221,155200,202366139,1234,1234,1234,1234,0
|
|
20250221,155100,202366139,1234,1234,1234,1234,0
|
|
20250221,155000,202366139,1234,1234,1234,1234,0
|
|
20250221,154900,202366139,1234,1234,1234,1234,0
|
|
20250221,154800,202366139,1234,1234,1234,1234,0
|
|
20250221,154700,202366139,1234,1234,1234,1234,0
|
|
20250221,154600,202366139,1234,1234,1234,1234,0
|
|
20250221,154500,202366139,1234,1234,1234,1234,0
|
|
20250221,154400,202366139,1234,1234,1234,1234,3079
|
|
20250221,154300,202366139,1234,1234,1234,1234,0
|
|
20250221,154200,202366139,1234,1234,1234,1234,0
|
|
20250221,154100,202366139,1234,1234,1234,1234,0
|
|
20250221,154000,202366139,1234,1234,1234,1234,0
|
|
20250221,153900,202366139,1234,1234,1234,1234,0
|
|
20250221,153800,202366139,1234,1234,1234,1234,0
|
|
20250221,153700,202366139,1234,1234,1234,1234,0
|
|
20250221,153600,202366139,1234,1234,1234,1234,0
|
|
20250221,153500,202366139,1234,1234,1234,1234,0
|
|
20250221,153400,202366139,1234,1234,1234,1234,0
|
|
20250221,153300,202366139,1234,1234,1234,1234,0
|
|
20250221,153200,202366139,1234,1234,1234,1234,0
|
|
20250221,153100,202366139,1234,1234,1234,1234,0
|
|
20250221,153000,202366139,1234,1234,1234,1234,3079
|
|
20250221,152900,198566653,1228,1228,1228,1228,0
|
|
20250221,152800,198566653,1228,1228,1228,1228,0
|
|
20250221,152700,198566653,1228,1228,1228,1228,0
|
|
20250221,152600,198566653,1228,1228,1228,1228,0
|
|
20250221,152500,198566653,1228,1228,1228,1228,0
|
|
20250221,152400,198566653,1228,1228,1228,1228,0
|
|
20250221,152300,198566653,1228,1228,1228,1228,0
|
|
20250221,152200,198566653,1228,1228,1228,1228,0
|
|
20250221,152100,198566653,1228,1228,1228,1228,0
|
|
20250221,152000,198566653,1228,1228,1228,1228,0
|
|
20250221,151900,198566653,1228,1228,1228,1228,91
|
|
20250221,151800,198454905,1228,1228,1228,1228,0
|
|
20250221,151700,198454905,1228,1228,1228,1227,3301
|
|
20250221,151600,194404477,1227,1228,1228,1227,81
|
|
20250221,151500,194305049,1228,1228,1228,1228,15
|
|
20250221,151400,194286629,1228,1228,1228,1228,340
|
|
20250221,151300,193869109,1228,1228,1228,1227,3235
|
|
20250221,151200,189899722,1228,1227,1228,1227,30
|
|
20250221,151100,189862902,1227,1228,1228,1227,326
|
|
20250221,151000,189462874,1227,1228,1228,1227,101
|
|
20250221,150900,189338937,1228,1227,1228,1227,647
|
|
20250221,150800,188545008,1228,1228,1228,1228,10
|
|
20250221,150700,188532728,1228,1228,1228,1227,1519
|
|
20250221,150600,186668396,1228,1228,1228,1228,632
|
|
20250221,150500,185892300,1228,1229,1229,1228,411
|
|
20250221,150400,185387581,1229,1229,1229,1229,20
|
|
20250221,150300,185363001,1229,1229,1229,1229,10
|
|
20250221,150200,185350711,1229,1229,1229,1229,210
|
|
20250221,150100,185092621,1229,1229,1229,1228,21
|
|
20250221,150000,185066822,1229,1228,1229,1228,144
|
|
20250221,145900,184889981,1229,1229,1229,1229,10
|
|
20250221,145800,184877691,1229,1229,1229,1229,4
|
|
20250221,145700,184872775,1229,1229,1229,1229,56
|
|
20250221,145600,184803951,1229,1229,1229,1229,1
|
|
20250221,145500,184802722,1228,1227,1228,1227,590
|
|
20250221,145400,184078212,1229,1228,1229,1227,817
|
|
20250221,145300,183075119,1228,1228,1228,1228,100
|
|
20250221,145200,182952319,1228,1228,1228,1228,10
|
|
20250221,145100,182940039,1228,1228,1228,1228,8
|
|
20250221,145000,182930215,1228,1227,1228,1227,241
|
|
20250221,144900,182634506,1228,1227,1228,1227,3
|
|
20250221,144800,182630824,1229,1229,1229,1229,0
|
|
20250221,144700,182630824,1229,1229,1229,1229,0
|
|
20250221,144600,182630824,1229,1229,1229,1229,1
|
|
20250221,144500,182629595,1227,1229,1229,1227,24
|
|
20250221,144400,182600137,1229,1229,1229,1229,0
|
|
20250221,144300,182600137,1229,1228,1229,1228,304
|
|
20250221,144200,182226824,1228,1228,1228,1228,6
|
|
20250221,144100,182219456,1226,1227,1228,1226,359
|
|
20250221,144000,181778979,1227,1228,1228,1227,215
|
|
20250221,143900,181514974,1229,1229,1229,1229,0
|
|
20250221,143800,181514974,1229,1228,1229,1228,11
|
|
20250221,143700,181501465,1229,1229,1229,1229,0
|
|
20250221,143600,181501465,1229,1228,1229,1227,39
|
|
20250221,143500,181453578,1229,1229,1229,1229,32
|
|
20250221,143400,181414250,1229,1228,1229,1227,23
|
|
20250221,143300,181386012,1226,1229,1229,1226,15558
|
|
20250221,143200,162284861,1229,1229,1229,1229,500
|
|
20250221,143100,161670361,1229,1229,1229,1229,35
|
|
20250221,143000,161627346,1229,1230,1230,1229,4233
|
|
20250221,142900,156424988,1229,1229,1229,1229,0
|
|
20250221,142800,156424988,1229,1230,1230,1229,45
|
|
20250221,142700,156369639,1230,1230,1230,1230,10
|
|
20250221,142600,156357339,1230,1230,1230,1230,0
|
|
20250221,142500,156357339,1230,1230,1230,1230,3
|
|
20250221,142400,156353649,1230,1230,1230,1230,11
|
|
20250221,142300,156340119,1230,1230,1230,1230,411
|
|
20250221,142200,155834589,1231,1231,1231,1231,19
|
|
20250221,142100,155811200,1230,1231,1231,1230,5016
|
|
20250221,142000,149641515,1231,1231,1231,1230,50
|
|
20250221,141900,149579975,1230,1230,1230,1230,0
|
|
20250221,141800,149579975,1230,1230,1230,1230,0
|
|
20250221,141700,149579975,1230,1230,1230,1230,0
|
|
20250221,141600,149579975,1230,1230,1230,1230,0
|
|
20250221,141500,149579975,1230,1231,1231,1230,2000
|
|
20250221,141400,147119261,1232,1232,1232,1232,0
|
|
20250221,141300,147119261,1232,1232,1232,1232,10
|
|
20250221,141200,147106941,1232,1232,1232,1232,110
|
|
20250221,141100,146971421,1232,1232,1232,1232,0
|
|
20250221,141000,146971421,1232,1231,1232,1231,409
|
|
20250221,140900,146467941,1232,1231,1232,1231,11
|
|
20250221,140800,146454399,1232,1232,1232,1232,1
|
|
20250221,140700,146453167,1231,1231,1231,1231,10
|
|
20250221,140600,146440857,1232,1232,1232,1232,0
|
|
20250221,140500,146440857,1232,1232,1232,1232,0
|
|
20250221,140400,146440857,1232,1232,1232,1232,0
|
|
20250221,140300,146440857,1232,1232,1232,1232,2
|
|
20250221,140200,146438393,1232,1232,1232,1232,0
|
|
20250221,140100,146438393,1232,1232,1232,1232,1
|
|
20250221,140000,146437161,1231,1231,1231,1231,240
|
|
20250221,135900,146141721,1231,1231,1231,1231,512
|
|
20250221,135800,145511449,1231,1231,1231,1231,6
|
|
20250221,135700,145504063,1231,1231,1231,1231,0
|
|
20250221,135600,145504063,1231,1231,1231,1231,0
|
|
20250221,135500,145504063,1231,1231,1231,1231,0
|
|
20250221,135400,145504063,1231,1231,1231,1231,5
|
|
20250221,135300,145497908,1231,1231,1231,1231,0
|
|
20250221,135200,145497908,1231,1231,1231,1231,277
|
|
20250221,135100,145156921,1231,1231,1231,1231,0
|
|
20250221,135000,145156921,1231,1231,1231,1231,0
|
|
20250221,134900,145156921,1231,1231,1231,1231,1
|
|
20250221,134800,145155690,1231,1231,1231,1231,0
|
|
20250221,134700,145155690,1231,1232,1232,1231,216
|
|
20250221,134600,144889789,1232,1232,1232,1232,23
|
|
20250221,134500,144861453,1232,1232,1232,1232,0
|
|
20250221,134400,144861453,1232,1232,1232,1232,0
|
|
20250221,134300,144861453,1232,1231,1232,1231,8
|
|
20250221,134200,144851604,1231,1231,1231,1231,0
|
|
20250221,134100,144851604,1231,1231,1231,1231,0
|
|
20250221,134000,144851604,1231,1231,1231,1231,0
|
|
20250221,133900,144851604,1231,1231,1231,1231,0
|
|
20250221,133800,144851604,1231,1231,1231,1231,0
|
|
20250221,133700,144851604,1231,1231,1231,1231,133
|
|
20250221,133600,144687881,1231,1231,1231,1231,0
|
|
20250221,133500,144687881,1231,1231,1231,1231,0
|
|
20250221,133400,144687881,1231,1232,1232,1231,82
|
|
20250221,133300,144586936,1232,1232,1232,1232,0
|
|
20250221,133200,144586936,1232,1232,1232,1232,20
|
|
20250221,133100,144562296,1232,1232,1232,1232,0
|
|
20250221,133000,144562296,1232,1232,1232,1232,300
|
|
20250221,132900,144192696,1232,1232,1232,1232,0
|
|
20250221,132800,144192696,1232,1232,1232,1232,1
|
|
20250221,132700,144191464,1231,1232,1232,1231,1685
|
|
20250221,132600,142116126,1235,1235,1235,1235,10
|
|
20250221,132500,142103776,1235,1235,1235,1235,0
|
|
20250221,132400,142103776,1235,1235,1235,1235,101
|
|
20250221,132300,141979041,1235,1235,1235,1235,12
|
|
20250221,132200,141964221,1235,1235,1235,1235,0
|
|
20250221,132100,141964221,1235,1235,1235,1235,0
|
|
20250221,132000,141964221,1235,1234,1235,1234,75
|
|
20250221,131900,141871606,1234,1234,1234,1234,10
|
|
20250221,131800,141859266,1235,1235,1235,1235,0
|
|
20250221,131700,141859266,1235,1235,1235,1235,10
|
|
20250221,131600,141846916,1235,1235,1235,1235,0
|
|
20250221,131500,141846916,1235,1234,1235,1234,5
|
|
20250221,131400,141840742,1231,1231,1231,1231,0
|
|
20250221,131300,141840742,1231,1231,1231,1231,0
|
|
20250221,131200,141840742,1231,1232,1232,1231,107
|
|
20250221,131100,141709023,1230,1230,1230,1230,0
|
|
20250221,131000,141709023,1230,1230,1230,1230,0
|
|
20250221,130900,141709023,1230,1230,1230,1230,500
|
|
20250221,130800,141094023,1234,1234,1234,1234,0
|
|
20250221,130700,141094023,1234,1234,1234,1234,0
|
|
20250221,130600,141094023,1234,1234,1234,1234,0
|
|
20250221,130500,141094023,1234,1234,1234,1234,0
|
|
20250221,130400,141094023,1234,1234,1234,1234,0
|
|
20250221,130300,141094023,1234,1234,1234,1234,4976
|
|
20250221,130200,134953639,1234,1234,1234,1234,81
|
|
20250221,130100,134853685,1230,1230,1230,1230,0
|
|
20250221,130000,134853685,1230,1230,1230,1230,0
|
|
20250221,125900,134853685,1230,1230,1230,1230,1000
|
|
20250221,125800,133623685,1230,1230,1230,1230,20
|
|
20250221,125700,133599085,1230,1234,1234,1230,904
|
|
20250221,125600,132487161,1234,1234,1234,1234,0
|
|
20250221,125500,132487161,1234,1234,1234,1234,10
|
|
20250221,125400,132474821,1234,1234,1234,1234,1
|
|
20250221,125300,132473587,1230,1230,1230,1230,0
|
|
20250221,125200,132473587,1230,1230,1230,1230,0
|
|
20250221,125100,132473587,1230,1230,1230,1230,5
|
|
20250221,125000,132467437,1230,1230,1230,1230,0
|
|
20250221,124900,132467437,1230,1230,1230,1230,0
|
|
20250221,124800,132467437,1230,1230,1230,1230,0
|
|
20250221,124700,132467437,1230,1230,1230,1230,0
|
|
20250221,124600,132467437,1230,1230,1230,1230,2700
|
|
20250221,124500,129146437,1230,1230,1230,1230,0
|
|
20250221,124400,129146437,1230,1231,1231,1230,1038
|
|
20250221,124300,127869664,1232,1232,1232,1232,462
|
|
20250221,124200,127300480,1232,1232,1232,1232,1
|
|
20250221,124100,127299248,1233,1233,1233,1233,1445
|
|
20250221,124000,125517563,1233,1233,1233,1233,30
|
|
20250221,123900,125480573,1233,1233,1233,1233,0
|
|
20250221,123800,125480573,1233,1233,1233,1233,3
|
|
20250221,123700,125476874,1233,1233,1233,1233,0
|
|
20250221,123600,125476874,1233,1233,1233,1233,496
|
|
20250221,123500,124865306,1234,1234,1234,1234,0
|
|
20250221,123400,124865306,1234,1234,1234,1234,0
|
|
20250221,123300,124865306,1234,1233,1234,1233,52
|
|
20250221,123200,124801188,1234,1234,1234,1234,2
|
|
20250221,123100,124798720,1233,1233,1233,1233,153
|
|
20250221,123000,124610071,1232,1232,1232,1232,0
|
|
20250221,122900,124610071,1232,1232,1232,1232,126
|
|
20250221,122800,124454839,1232,1232,1232,1232,0
|
|
20250221,122700,124454839,1232,1232,1232,1232,7
|
|
20250221,122600,124446215,1233,1233,1233,1233,1840
|
|
20250221,122500,122177495,1234,1234,1234,1234,0
|
|
20250221,122400,122177495,1234,1234,1234,1234,0
|
|
20250221,122300,122177495,1234,1234,1234,1234,0
|
|
20250221,122200,122177495,1234,1234,1234,1234,49
|
|
20250221,122100,122117029,1233,1233,1233,1233,0
|
|
20250221,122000,122117029,1233,1233,1233,1233,0
|
|
20250221,121900,122117029,1233,1233,1233,1233,0
|
|
20250221,121800,122117029,1233,1233,1233,1233,1
|
|
20250221,121700,122115796,1233,1233,1233,1233,3
|
|
20250221,121600,122112097,1234,1235,1235,1234,1505
|
|
20250221,121500,120254922,1235,1234,1235,1234,202
|
|
20250221,121400,120005652,1234,1234,1234,1234,7
|
|
20250221,121300,119997014,1232,1232,1232,1232,100
|
|
20250221,121200,119873814,1232,1232,1232,1232,0
|
|
20250221,121100,119873814,1232,1232,1232,1232,1
|
|
20250221,121000,119872582,1232,1232,1232,1232,1542
|
|
20250221,120900,117972838,1232,1232,1232,1232,65
|
|
20250221,120800,117892758,1232,1232,1232,1232,5
|
|
20250221,120700,117886598,1232,1232,1232,1232,0
|
|
20250221,120600,117886598,1232,1232,1232,1232,2
|
|
20250221,120500,117884134,1231,1231,1231,1231,0
|
|
20250221,120400,117884134,1231,1231,1231,1231,0
|
|
20250221,120300,117884134,1231,1231,1231,1231,0
|
|
20250221,120200,117884134,1231,1231,1231,1231,200
|
|
20250221,120100,117637934,1231,1231,1231,1230,101
|
|
20250221,120000,117513604,1231,1231,1231,1231,1059
|
|
20250221,115900,116209975,1232,1232,1232,1232,14
|
|
20250221,115800,116192727,1231,1231,1231,1231,0
|
|
20250221,115700,116192727,1231,1231,1231,1231,0
|
|
20250221,115600,116192727,1231,1232,1232,1231,202
|
|
20250221,115500,115944063,1232,1232,1232,1232,0
|
|
20250221,115400,115944063,1232,1232,1232,1232,0
|
|
20250221,115300,115944063,1232,1232,1232,1232,0
|
|
20250221,115200,115944063,1232,1232,1232,1232,0
|
|
20250221,115100,115944063,1232,1232,1232,1232,0
|
|
20250221,115000,115944063,1232,1232,1232,1232,70
|
|
20250221,114900,115857823,1232,1232,1232,1232,100
|
|
20250221,114800,115734623,1230,1230,1230,1230,250
|
|
20250221,114700,115427123,1230,1231,1231,1230,2330
|
|
20250221,114600,112559203,1232,1232,1232,1232,17
|
|
20250221,114500,112538259,1231,1231,1231,1231,0
|
|
20250221,114400,112538259,1231,1231,1231,1231,0
|
|
20250221,114300,112538259,1231,1231,1231,1231,0
|
|
20250221,114200,112538259,1231,1231,1231,1231,0
|
|
20250221,114100,112538259,1231,1231,1231,1231,214
|
|
20250221,114000,112274825,1231,1231,1231,1231,0
|
|
20250221,113900,112274825,1231,1231,1231,1231,0
|
|
20250221,113800,112274825,1231,1232,1232,1231,11
|
|
20250221,113700,112261283,1232,1232,1232,1232,1
|
|
20250221,113600,112260051,1232,1232,1232,1232,10
|
|
20250221,113500,112247731,1232,1232,1232,1232,100
|
|
20250221,113400,112124531,1232,1232,1232,1232,101
|
|
20250221,113300,112000099,1232,1232,1232,1232,0
|
|
20250221,113200,112000099,1232,1232,1232,1232,45
|
|
20250221,113100,111944659,1231,1230,1231,1230,6
|
|
20250221,113000,111937274,1230,1230,1230,1230,0
|
|
20250221,112900,111937274,1230,1230,1230,1230,0
|
|
20250221,112800,111937274,1230,1230,1230,1230,0
|
|
20250221,112700,111937274,1230,1231,1231,1230,110
|
|
20250221,112600,111801915,1230,1230,1230,1230,0
|
|
20250221,112500,111801915,1230,1230,1230,1230,0
|
|
20250221,112400,111801915,1230,1230,1230,1230,0
|
|
20250221,112300,111801915,1230,1230,1230,1230,0
|
|
20250221,112200,111801915,1230,1230,1230,1230,0
|
|
20250221,112100,111801915,1230,1230,1230,1230,0
|
|
20250221,112000,111801915,1230,1230,1230,1230,0
|
|
20250221,111900,111801915,1230,1231,1231,1230,1528
|
|
20250221,111800,109922327,1230,1230,1230,1230,0
|
|
20250221,111700,109922327,1230,1230,1230,1230,0
|
|
20250221,111600,109922327,1230,1230,1230,1230,663
|
|
20250221,111500,109106837,1231,1231,1231,1231,104
|
|
20250221,111400,108978813,1231,1231,1231,1231,883
|
|
20250221,111300,107891840,1232,1232,1232,1232,294
|
|
20250221,111200,107529632,1232,1232,1232,1232,0
|
|
20250221,111100,107529632,1232,1232,1232,1232,0
|
|
20250221,111000,107529632,1232,1232,1232,1232,0
|
|
20250221,110900,107529632,1232,1232,1232,1232,0
|
|
20250221,110800,107529632,1232,1232,1232,1232,21
|
|
20250221,110700,107503760,1235,1235,1235,1235,0
|
|
20250221,110600,107503760,1235,1235,1235,1235,5
|
|
20250221,110500,107497585,1231,1231,1231,1231,0
|
|
20250221,110400,107497585,1231,1232,1232,1231,400
|
|
20250221,110300,107004904,1232,1232,1232,1232,0
|
|
20250221,110200,107004904,1232,1232,1232,1232,0
|
|
20250221,110100,107004904,1232,1232,1232,1231,2251
|
|
20250221,110000,104233171,1232,1232,1232,1232,0
|
|
20250221,105900,104233171,1232,1232,1232,1232,0
|
|
20250221,105800,104233171,1232,1232,1232,1232,710
|
|
20250221,105700,103358451,1232,1232,1232,1232,10
|
|
20250221,105600,103346131,1232,1232,1232,1232,30
|
|
20250221,105500,103309171,1232,1232,1232,1232,1505
|
|
20250221,105400,101455011,1232,1232,1232,1232,3009
|
|
20250221,105300,97747923,1232,1232,1232,1232,4194
|
|
20250221,105200,92580915,1232,1232,1232,1232,7734
|
|
20250221,105100,83052627,1232,1232,1232,1232,0
|
|
20250221,105000,83052627,1232,1232,1232,1232,0
|
|
20250221,104900,83052627,1232,1235,1235,1232,1900
|
|
20250221,104800,80708776,1235,1235,1235,1235,1
|
|
20250221,104700,80707541,1235,1235,1235,1235,668
|
|
20250221,104600,79882561,1234,1234,1234,1234,0
|
|
20250221,104500,79882561,1234,1234,1234,1234,0
|
|
20250221,104400,79882561,1234,1234,1234,1234,0
|
|
20250221,104300,79882561,1234,1234,1234,1234,0
|
|
20250221,104200,79882561,1234,1234,1234,1234,0
|
|
20250221,104100,79882561,1234,1234,1234,1234,54
|
|
20250221,104000,79815925,1234,1234,1234,1234,20
|
|
20250221,103900,79791245,1234,1234,1234,1234,0
|
|
20250221,103800,79791245,1234,1234,1234,1234,0
|
|
20250221,103700,79791245,1234,1234,1234,1234,0
|
|
20250221,103600,79791245,1234,1234,1234,1234,0
|
|
20250221,103500,79791245,1234,1234,1234,1234,0
|
|
20250221,103400,79791245,1234,1235,1235,1234,475
|
|
20250221,103300,79204621,1235,1235,1235,1235,0
|
|
20250221,103200,79204621,1235,1235,1235,1235,2
|
|
20250221,103100,79202151,1235,1236,1236,1235,642
|
|
20250221,103000,78409205,1235,1235,1235,1235,0
|
|
20250221,102900,78409205,1235,1235,1235,1235,0
|
|
20250221,102800,78409205,1235,1235,1235,1235,0
|
|
20250221,102700,78409205,1235,1235,1235,1235,1
|
|
20250221,102600,78407970,1233,1233,1233,1233,0
|
|
20250221,102500,78407970,1233,1233,1233,1233,0
|
|
20250221,102400,78407970,1233,1233,1233,1233,0
|
|
20250221,102300,78407970,1233,1233,1233,1233,100
|
|
20250221,102200,78284670,1233,1233,1233,1233,0
|
|
20250221,102100,78284670,1233,1233,1233,1233,499
|
|
20250221,102000,77669403,1233,1233,1233,1233,0
|
|
20250221,101900,77669403,1233,1233,1233,1233,11
|
|
20250221,101800,77655840,1233,1233,1233,1233,0
|
|
20250221,101700,77655840,1233,1235,1235,1233,350
|
|
20250221,101600,77224190,1232,1232,1232,1232,0
|
|
20250221,101500,77224190,1232,1232,1232,1232,0
|
|
20250221,101400,77224190,1232,1232,1232,1232,300
|
|
20250221,101300,76854590,1235,1235,1235,1235,0
|
|
20250221,101200,76854590,1235,1235,1235,1235,0
|
|
20250221,101100,76854590,1235,1235,1235,1235,0
|
|
20250221,101000,76854590,1235,1235,1235,1235,501
|
|
20250221,100900,76235855,1236,1236,1236,1236,8
|
|
20250221,100800,76225967,1236,1236,1236,1236,31
|
|
20250221,100700,76187651,1230,1236,1236,1230,1391
|
|
20250221,100600,74475258,1236,1236,1236,1235,311
|
|
20250221,100500,74090867,1236,1236,1236,1236,1002
|
|
20250221,100400,72852395,1236,1236,1236,1236,192
|
|
20250221,100300,72615083,1236,1236,1236,1236,0
|
|
20250221,100200,72615083,1236,1236,1236,1236,0
|
|
20250221,100100,72615083,1236,1236,1236,1236,2
|
|
20250221,100000,72612611,1236,1236,1236,1236,500
|
|
20250221,095900,71994611,1236,1230,1236,1230,600
|
|
20250221,095800,71256011,1230,1230,1230,1230,0
|
|
20250221,095700,71256011,1230,1232,1232,1230,368
|
|
20250221,095600,70802694,1230,1230,1230,1230,0
|
|
20250221,095500,70802694,1230,1231,1231,1230,1000
|
|
20250221,095400,69572562,1232,1232,1232,1232,100
|
|
20250221,095300,69449362,1231,1229,1231,1229,2852
|
|
20250221,095200,65940650,1230,1231,1231,1230,1012
|
|
20250221,095100,64695878,1231,1231,1231,1231,50
|
|
20250221,095000,64634328,1231,1231,1231,1231,55
|
|
20250221,094900,64566623,1231,1231,1231,1231,155
|
|
20250221,094800,64375818,1231,1231,1231,1228,409
|
|
20250221,094700,63872642,1231,1231,1231,1228,438
|
|
20250221,094600,63334664,1231,1229,1231,1229,160
|
|
20250221,094500,63137904,1229,1229,1229,1229,1471
|
|
20250221,094400,61330045,1230,1230,1230,1230,381
|
|
20250221,094300,60861415,1231,1231,1231,1231,0
|
|
20250221,094200,60861415,1231,1232,1232,1231,1174
|
|
20250221,094100,59415659,1233,1233,1233,1233,0
|
|
20250221,094000,59415659,1233,1233,1233,1233,655
|
|
20250221,093900,58608044,1234,1234,1234,1234,1545
|
|
20250221,093800,56701514,1234,1234,1234,1234,0
|
|
20250221,093700,56701514,1234,1234,1234,1234,260
|
|
20250221,093600,56380674,1234,1234,1234,1234,0
|
|
20250221,093500,56380674,1234,1234,1234,1234,213
|
|
20250221,093400,56117832,1234,1234,1234,1234,1808
|
|
20250221,093300,53886760,1235,1235,1235,1235,101
|
|
20250221,093200,53762025,1231,1231,1231,1231,0
|
|
20250221,093100,53762025,1231,1231,1231,1231,0
|
|
20250221,093000,53762025,1231,1231,1231,1231,100
|
|
20250221,092900,53638925,1231,1231,1232,1230,2798
|
|
20250221,092800,50196091,1232,1231,1232,1231,1506
|
|
20250221,092700,48341105,1231,1232,1232,1231,566
|
|
20250221,092600,47644293,1232,1232,1232,1232,2227
|
|
20250221,092500,44900629,1233,1234,1234,1233,2215
|
|
20250221,092400,42169528,1234,1236,1236,1234,1284
|
|
20250221,092300,40584710,1236,1236,1236,1236,11
|
|
20250221,092200,40571114,1236,1237,1237,1236,14
|
|
20250221,092100,40553807,1237,1238,1238,1237,21
|
|
20250221,092000,40527820,1238,1240,1240,1237,137
|
|
20250221,091900,40358309,1237,1237,1237,1236,567
|
|
20250221,091800,39657389,1237,1236,1237,1236,291
|
|
20250221,091700,39297708,1236,1234,1236,1234,469
|
|
20250221,091600,38718134,1234,1234,1234,1234,412
|
|
20250221,091500,38209726,1233,1233,1233,1233,964
|
|
20250221,091400,37021114,1234,1234,1234,1234,0
|
|
20250221,091300,37021114,1234,1236,1236,1234,1802
|
|
20250221,091200,34796786,1236,1236,1236,1236,0
|
|
20250221,091100,34796786,1236,1237,1237,1236,572
|
|
20250221,091000,34089789,1237,1237,1237,1237,500
|
|
20250221,090900,33471289,1237,1236,1237,1236,1435
|
|
20250221,090800,31696629,1237,1236,1237,1236,1810
|
|
20250221,090700,29458479,1237,1240,1240,1237,3114
|
|
20250221,090600,25602139,1240,1239,1240,1239,209
|
|
20250221,090500,25342982,1240,1239,1240,1237,532
|
|
20250221,090400,24683835,1240,1231,1240,1231,3
|
|
20250221,090300,24680133,1229,1241,1241,1229,8200
|
|
20250221,090200,14590299,1241,1241,1241,1241,238
|
|
20250221,090100,14294941,1241,1241,1241,1241,0
|
|
20250221,090000,14294941,1241,1241,1241,1240,11523
|