732 lines
31 KiB
CSV
732 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,210900,47435023,815,815,815,815,441
|
|
20250221,210800,47435023,815,815,815,815,0
|
|
20250221,210700,47435023,815,815,815,815,0
|
|
20250221,210600,47435023,815,815,815,815,0
|
|
20250221,210500,47435023,815,815,815,815,0
|
|
20250221,210400,47435023,815,815,815,815,0
|
|
20250221,210300,47435023,815,815,815,815,0
|
|
20250221,210200,47435023,815,815,815,815,0
|
|
20250221,210100,47435023,815,815,815,815,0
|
|
20250221,210000,47435023,815,815,815,815,0
|
|
20250221,205900,47435023,815,815,815,815,0
|
|
20250221,205800,47435023,815,815,815,815,0
|
|
20250221,205700,47435023,815,815,815,815,0
|
|
20250221,205600,47435023,815,815,815,815,0
|
|
20250221,205500,47435023,815,815,815,815,0
|
|
20250221,205400,47435023,815,815,815,815,0
|
|
20250221,205300,47435023,815,815,815,815,0
|
|
20250221,205200,47435023,815,815,815,815,0
|
|
20250221,205100,47435023,815,815,815,815,0
|
|
20250221,205000,47435023,815,815,815,815,0
|
|
20250221,204900,47435023,815,815,815,815,0
|
|
20250221,204800,47435023,815,815,815,815,0
|
|
20250221,204700,47435023,815,815,815,815,0
|
|
20250221,204600,47435023,815,815,815,815,0
|
|
20250221,204500,47435023,815,815,815,815,0
|
|
20250221,204400,47435023,815,815,815,815,0
|
|
20250221,204300,47435023,815,815,815,815,0
|
|
20250221,204200,47435023,815,815,815,815,0
|
|
20250221,204100,47435023,815,815,815,815,0
|
|
20250221,204000,47435023,815,815,815,815,0
|
|
20250221,203900,47435023,815,815,815,815,441
|
|
20250221,203800,47435023,815,815,815,815,0
|
|
20250221,203700,47435023,815,815,815,815,0
|
|
20250221,203600,47435023,815,815,815,815,0
|
|
20250221,203500,47435023,815,815,815,815,0
|
|
20250221,203400,47435023,815,815,815,815,0
|
|
20250221,203300,47435023,815,815,815,815,0
|
|
20250221,203200,47435023,815,815,815,815,0
|
|
20250221,203100,47435023,815,815,815,815,0
|
|
20250221,203000,47435023,815,815,815,815,0
|
|
20250221,202900,47435023,815,815,815,815,0
|
|
20250221,202800,47435023,815,815,815,815,0
|
|
20250221,202700,47435023,815,815,815,815,0
|
|
20250221,202600,47435023,815,815,815,815,0
|
|
20250221,202500,47435023,815,815,815,815,0
|
|
20250221,202400,47435023,815,815,815,815,0
|
|
20250221,202300,47435023,815,815,815,815,0
|
|
20250221,202200,47435023,815,815,815,815,0
|
|
20250221,202100,47435023,815,815,815,815,0
|
|
20250221,202000,47435023,815,815,815,815,0
|
|
20250221,201900,47435023,815,815,815,815,0
|
|
20250221,201800,47435023,815,815,815,815,0
|
|
20250221,201700,47435023,815,815,815,815,0
|
|
20250221,201600,47435023,815,815,815,815,0
|
|
20250221,201500,47435023,815,815,815,815,0
|
|
20250221,201400,47435023,815,815,815,815,0
|
|
20250221,201300,47435023,815,815,815,815,0
|
|
20250221,201200,47435023,815,815,815,815,0
|
|
20250221,201100,47435023,815,815,815,815,0
|
|
20250221,201000,47435023,815,815,815,815,0
|
|
20250221,200900,47435023,815,815,815,815,441
|
|
20250221,200800,47435023,815,815,815,815,0
|
|
20250221,200700,47435023,815,815,815,815,0
|
|
20250221,200600,47435023,815,815,815,815,0
|
|
20250221,200500,47435023,815,815,815,815,0
|
|
20250221,200400,47435023,815,815,815,815,0
|
|
20250221,200300,47435023,815,815,815,815,0
|
|
20250221,200200,47435023,815,815,815,815,0
|
|
20250221,200100,47435023,815,815,815,815,0
|
|
20250221,200000,47435023,815,815,815,815,0
|
|
20250221,195900,47435023,815,815,815,815,0
|
|
20250221,195800,47435023,815,815,815,815,0
|
|
20250221,195700,47435023,815,815,815,815,0
|
|
20250221,195600,47435023,815,815,815,815,0
|
|
20250221,195500,47435023,815,815,815,815,0
|
|
20250221,195400,47435023,815,815,815,815,0
|
|
20250221,195300,47435023,815,815,815,815,0
|
|
20250221,195200,47435023,815,815,815,815,0
|
|
20250221,195100,47435023,815,815,815,815,0
|
|
20250221,195000,47435023,815,815,815,815,0
|
|
20250221,194900,47435023,815,815,815,815,0
|
|
20250221,194800,47435023,815,815,815,815,0
|
|
20250221,194700,47435023,815,815,815,815,0
|
|
20250221,194600,47435023,815,815,815,815,0
|
|
20250221,194500,47435023,815,815,815,815,0
|
|
20250221,194400,47435023,815,815,815,815,0
|
|
20250221,194300,47435023,815,815,815,815,0
|
|
20250221,194200,47435023,815,815,815,815,0
|
|
20250221,194100,47435023,815,815,815,815,0
|
|
20250221,194000,47435023,815,815,815,815,0
|
|
20250221,193900,47435023,815,815,815,815,441
|
|
20250221,193800,47435023,815,815,815,815,0
|
|
20250221,193700,47435023,815,815,815,815,0
|
|
20250221,193600,47435023,815,815,815,815,0
|
|
20250221,193500,47435023,815,815,815,815,0
|
|
20250221,193400,47435023,815,815,815,815,0
|
|
20250221,193300,47435023,815,815,815,815,0
|
|
20250221,193200,47435023,815,815,815,815,0
|
|
20250221,193100,47435023,815,815,815,815,0
|
|
20250221,193000,47435023,815,815,815,815,0
|
|
20250221,192900,47435023,815,815,815,815,0
|
|
20250221,192800,47435023,815,815,815,815,0
|
|
20250221,192700,47435023,815,815,815,815,0
|
|
20250221,192600,47435023,815,815,815,815,0
|
|
20250221,192500,47435023,815,815,815,815,0
|
|
20250221,192400,47435023,815,815,815,815,0
|
|
20250221,192300,47435023,815,815,815,815,0
|
|
20250221,192200,47435023,815,815,815,815,0
|
|
20250221,192100,47435023,815,815,815,815,0
|
|
20250221,192000,47435023,815,815,815,815,0
|
|
20250221,191900,47435023,815,815,815,815,0
|
|
20250221,191800,47435023,815,815,815,815,0
|
|
20250221,191700,47435023,815,815,815,815,0
|
|
20250221,191600,47435023,815,815,815,815,0
|
|
20250221,191500,47435023,815,815,815,815,0
|
|
20250221,191400,47435023,815,815,815,815,0
|
|
20250221,191300,47435023,815,815,815,815,0
|
|
20250221,191200,47435023,815,815,815,815,0
|
|
20250221,191100,47435023,815,815,815,815,0
|
|
20250221,191000,47435023,815,815,815,815,0
|
|
20250221,190900,47435023,815,815,815,815,441
|
|
20250221,190800,47435023,815,815,815,815,0
|
|
20250221,190700,47435023,815,815,815,815,0
|
|
20250221,190600,47435023,815,815,815,815,0
|
|
20250221,190500,47435023,815,815,815,815,0
|
|
20250221,190400,47435023,815,815,815,815,0
|
|
20250221,190300,47435023,815,815,815,815,0
|
|
20250221,190200,47435023,815,815,815,815,0
|
|
20250221,190100,47435023,815,815,815,815,0
|
|
20250221,190000,47435023,815,815,815,815,0
|
|
20250221,185900,47435023,815,815,815,815,0
|
|
20250221,185800,47435023,815,815,815,815,0
|
|
20250221,185700,47435023,815,815,815,815,0
|
|
20250221,185600,47435023,815,815,815,815,0
|
|
20250221,185500,47435023,815,815,815,815,0
|
|
20250221,185400,47435023,815,815,815,815,0
|
|
20250221,185300,47435023,815,815,815,815,0
|
|
20250221,185200,47435023,815,815,815,815,0
|
|
20250221,185100,47435023,815,815,815,815,0
|
|
20250221,185000,47435023,815,815,815,815,0
|
|
20250221,184900,47435023,815,815,815,815,0
|
|
20250221,184800,47435023,815,815,815,815,0
|
|
20250221,184700,47435023,815,815,815,815,0
|
|
20250221,184600,47435023,815,815,815,815,0
|
|
20250221,184500,47435023,815,815,815,815,0
|
|
20250221,184400,47435023,815,815,815,815,0
|
|
20250221,184300,47435023,815,815,815,815,0
|
|
20250221,184200,47435023,815,815,815,815,0
|
|
20250221,184100,47435023,815,815,815,815,0
|
|
20250221,184000,47435023,815,815,815,815,0
|
|
20250221,183900,47435023,815,815,815,815,441
|
|
20250221,183800,47435023,815,815,815,815,0
|
|
20250221,183700,47435023,815,815,815,815,0
|
|
20250221,183600,47435023,815,815,815,815,0
|
|
20250221,183500,47435023,815,815,815,815,0
|
|
20250221,183400,47435023,815,815,815,815,0
|
|
20250221,183300,47435023,815,815,815,815,0
|
|
20250221,183200,47435023,815,815,815,815,0
|
|
20250221,183100,47435023,815,815,815,815,0
|
|
20250221,183000,47435023,815,815,815,815,0
|
|
20250221,182900,47435023,815,815,815,815,0
|
|
20250221,182800,47435023,815,815,815,815,0
|
|
20250221,182700,47435023,815,815,815,815,0
|
|
20250221,182600,47435023,815,815,815,815,0
|
|
20250221,182500,47435023,815,815,815,815,0
|
|
20250221,182400,47435023,815,815,815,815,0
|
|
20250221,182300,47435023,815,815,815,815,0
|
|
20250221,182200,47435023,815,815,815,815,0
|
|
20250221,182100,47435023,815,815,815,815,0
|
|
20250221,182000,47435023,815,815,815,815,0
|
|
20250221,181900,47435023,815,815,815,815,0
|
|
20250221,181800,47435023,815,815,815,815,0
|
|
20250221,181700,47435023,815,815,815,815,0
|
|
20250221,181600,47435023,815,815,815,815,0
|
|
20250221,181500,47435023,815,815,815,815,0
|
|
20250221,181400,47435023,815,815,815,815,0
|
|
20250221,181300,47435023,815,815,815,815,0
|
|
20250221,181200,47435023,815,815,815,815,0
|
|
20250221,181100,47435023,815,815,815,815,0
|
|
20250221,181000,47435023,815,815,815,815,0
|
|
20250221,180900,47435023,815,815,815,815,441
|
|
20250221,180800,47435023,815,815,815,815,0
|
|
20250221,180700,47435023,815,815,815,815,0
|
|
20250221,180600,47435023,815,815,815,815,0
|
|
20250221,180500,47435023,815,815,815,815,0
|
|
20250221,180400,47435023,815,815,815,815,0
|
|
20250221,180300,47435023,815,815,815,815,0
|
|
20250221,180200,47435023,815,815,815,815,0
|
|
20250221,180100,47435023,815,815,815,815,0
|
|
20250221,180000,47435023,815,815,815,815,0
|
|
20250221,175900,47435023,815,815,815,815,0
|
|
20250221,175800,47435023,815,815,815,815,0
|
|
20250221,175700,47435023,815,815,815,815,0
|
|
20250221,175600,47435023,815,815,815,815,0
|
|
20250221,175500,47435023,815,815,815,815,0
|
|
20250221,175400,47435023,815,815,815,815,0
|
|
20250221,175300,47435023,815,815,815,815,0
|
|
20250221,175200,47435023,815,815,815,815,0
|
|
20250221,175100,47435023,815,815,815,815,0
|
|
20250221,175000,47435023,815,815,815,815,0
|
|
20250221,174900,47435023,815,815,815,815,0
|
|
20250221,174800,47435023,815,815,815,815,0
|
|
20250221,174700,47435023,815,815,815,815,0
|
|
20250221,174600,47435023,815,815,815,815,0
|
|
20250221,174500,47435023,815,815,815,815,0
|
|
20250221,174400,47435023,815,815,815,815,0
|
|
20250221,174300,47435023,815,815,815,815,0
|
|
20250221,174200,47435023,815,815,815,815,0
|
|
20250221,174100,47435023,815,815,815,815,0
|
|
20250221,174000,47435023,815,815,815,815,0
|
|
20250221,173900,47435023,815,815,815,815,441
|
|
20250221,173800,47435023,815,815,815,815,0
|
|
20250221,173700,47435023,815,815,815,815,0
|
|
20250221,173600,47435023,815,815,815,815,0
|
|
20250221,173500,47435023,815,815,815,815,0
|
|
20250221,173400,47435023,815,815,815,815,0
|
|
20250221,173300,47435023,815,815,815,815,0
|
|
20250221,173200,47435023,815,815,815,815,0
|
|
20250221,173100,47435023,815,815,815,815,0
|
|
20250221,173000,47435023,815,815,815,815,0
|
|
20250221,172900,47435023,815,815,815,815,0
|
|
20250221,172800,47435023,815,815,815,815,0
|
|
20250221,172700,47435023,815,815,815,815,0
|
|
20250221,172600,47435023,815,815,815,815,0
|
|
20250221,172500,47435023,815,815,815,815,0
|
|
20250221,172400,47435023,815,815,815,815,0
|
|
20250221,172300,47435023,815,815,815,815,0
|
|
20250221,172200,47435023,815,815,815,815,0
|
|
20250221,172100,47435023,815,815,815,815,0
|
|
20250221,172000,47435023,815,815,815,815,0
|
|
20250221,171900,47435023,815,815,815,815,0
|
|
20250221,171800,47435023,815,815,815,815,0
|
|
20250221,171700,47435023,815,815,815,815,0
|
|
20250221,171600,47435023,815,815,815,815,0
|
|
20250221,171500,47435023,815,815,815,815,0
|
|
20250221,171400,47435023,815,815,815,815,0
|
|
20250221,171300,47435023,815,815,815,815,0
|
|
20250221,171200,47435023,815,815,815,815,0
|
|
20250221,171100,47435023,815,815,815,815,0
|
|
20250221,171000,47435023,815,815,815,815,0
|
|
20250221,170900,47435023,815,815,815,815,441
|
|
20250221,170800,47435023,815,815,815,815,0
|
|
20250221,170700,47435023,815,815,815,815,0
|
|
20250221,170600,47435023,815,815,815,815,0
|
|
20250221,170500,47435023,815,815,815,815,0
|
|
20250221,170400,47435023,815,815,815,815,0
|
|
20250221,170300,47435023,815,815,815,815,0
|
|
20250221,170200,47435023,815,815,815,815,0
|
|
20250221,170100,47435023,815,815,815,815,0
|
|
20250221,170000,47435023,815,815,815,815,0
|
|
20250221,165900,47435023,815,815,815,815,0
|
|
20250221,165800,47435023,815,815,815,815,0
|
|
20250221,165700,47435023,815,815,815,815,0
|
|
20250221,165600,47435023,815,815,815,815,0
|
|
20250221,165500,47435023,815,815,815,815,0
|
|
20250221,165400,47435023,815,815,815,815,0
|
|
20250221,165300,47435023,815,815,815,815,0
|
|
20250221,165200,47435023,815,815,815,815,0
|
|
20250221,165100,47435023,815,815,815,815,0
|
|
20250221,165000,47435023,815,815,815,815,0
|
|
20250221,164900,47435023,815,815,815,815,0
|
|
20250221,164800,47435023,815,815,815,815,0
|
|
20250221,164700,47435023,815,815,815,815,0
|
|
20250221,164600,47435023,815,815,815,815,0
|
|
20250221,164500,47435023,815,815,815,815,0
|
|
20250221,164400,47435023,815,815,815,815,0
|
|
20250221,164300,47435023,815,815,815,815,0
|
|
20250221,164200,47435023,815,815,815,815,0
|
|
20250221,164100,47435023,815,815,815,815,0
|
|
20250221,164000,47435023,815,815,815,815,0
|
|
20250221,163900,47435023,815,815,815,815,441
|
|
20250221,163800,47435023,815,815,815,815,0
|
|
20250221,163700,47435023,815,815,815,815,0
|
|
20250221,163600,47435023,815,815,815,815,0
|
|
20250221,163500,47435023,815,815,815,815,0
|
|
20250221,163400,47435023,815,815,815,815,0
|
|
20250221,163300,47435023,815,815,815,815,0
|
|
20250221,163200,47435023,815,815,815,815,0
|
|
20250221,163100,47435023,815,815,815,815,0
|
|
20250221,163000,47435023,815,815,815,815,0
|
|
20250221,162900,47435023,815,815,815,815,0
|
|
20250221,162800,47435023,815,815,815,815,0
|
|
20250221,162700,47435023,815,815,815,815,0
|
|
20250221,162600,47435023,815,815,815,815,0
|
|
20250221,162500,47435023,815,815,815,815,0
|
|
20250221,162400,47435023,815,815,815,815,0
|
|
20250221,162300,47435023,815,815,815,815,0
|
|
20250221,162200,47435023,815,815,815,815,0
|
|
20250221,162100,47435023,815,815,815,815,0
|
|
20250221,162000,47435023,815,815,815,815,0
|
|
20250221,161900,47435023,815,815,815,815,0
|
|
20250221,161800,47435023,815,815,815,815,0
|
|
20250221,161700,47435023,815,815,815,815,0
|
|
20250221,161600,47435023,815,815,815,815,0
|
|
20250221,161500,47435023,815,815,815,815,0
|
|
20250221,161400,47435023,815,815,815,815,0
|
|
20250221,161300,47435023,815,815,815,815,0
|
|
20250221,161200,47435023,815,815,815,815,0
|
|
20250221,161100,47435023,815,815,815,815,0
|
|
20250221,161000,47435023,815,815,815,815,0
|
|
20250221,160900,47435023,815,815,815,815,441
|
|
20250221,160800,47435023,815,815,815,815,0
|
|
20250221,160700,47435023,815,815,815,815,0
|
|
20250221,160600,47435023,815,815,815,815,0
|
|
20250221,160500,47435023,815,815,815,815,0
|
|
20250221,160400,47435023,815,815,815,815,0
|
|
20250221,160300,47435023,815,815,815,815,0
|
|
20250221,160200,47435023,815,815,815,815,0
|
|
20250221,160100,47435023,815,815,815,815,0
|
|
20250221,160000,47435023,815,815,815,815,0
|
|
20250221,155900,47435023,815,815,815,815,0
|
|
20250221,155800,47435023,815,815,815,815,0
|
|
20250221,155700,47435023,815,815,815,815,0
|
|
20250221,155600,47435023,815,815,815,815,0
|
|
20250221,155500,47435023,815,815,815,815,0
|
|
20250221,155400,47435023,815,815,815,815,0
|
|
20250221,155300,47435023,815,815,815,815,0
|
|
20250221,155200,47435023,815,815,815,815,0
|
|
20250221,155100,47435023,815,815,815,815,0
|
|
20250221,155000,47435023,815,815,815,815,0
|
|
20250221,154900,47435023,815,815,815,815,0
|
|
20250221,154800,47435023,815,815,815,815,0
|
|
20250221,154700,47435023,815,815,815,815,0
|
|
20250221,154600,47435023,815,815,815,815,0
|
|
20250221,154500,47435023,815,815,815,815,0
|
|
20250221,154400,47435023,815,815,815,815,0
|
|
20250221,154300,47435023,815,815,815,815,0
|
|
20250221,154200,47435023,815,815,815,815,0
|
|
20250221,154100,47435023,815,815,815,815,0
|
|
20250221,154000,47435023,815,815,815,815,0
|
|
20250221,153900,47435023,815,815,815,815,441
|
|
20250221,153800,47435023,815,815,815,815,0
|
|
20250221,153700,47435023,815,815,815,815,0
|
|
20250221,153600,47435023,815,815,815,815,0
|
|
20250221,153500,47435023,815,815,815,815,0
|
|
20250221,153400,47435023,815,815,815,815,0
|
|
20250221,153300,47435023,815,815,815,815,0
|
|
20250221,153200,47435023,815,815,815,815,0
|
|
20250221,153100,47435023,815,815,815,815,0
|
|
20250221,153000,47435023,815,815,815,815,441
|
|
20250221,152900,47075608,811,811,811,811,0
|
|
20250221,152800,47075608,811,811,811,811,0
|
|
20250221,152700,47075608,811,811,811,811,0
|
|
20250221,152600,47075608,811,811,811,811,0
|
|
20250221,152500,47075608,811,811,811,811,0
|
|
20250221,152400,47075608,811,811,811,811,0
|
|
20250221,152300,47075608,811,811,811,811,0
|
|
20250221,152200,47075608,811,811,811,811,0
|
|
20250221,152100,47075608,811,811,811,811,0
|
|
20250221,152000,47075608,811,811,811,811,0
|
|
20250221,151900,47075608,811,811,811,811,100
|
|
20250221,151800,46994508,811,811,811,811,0
|
|
20250221,151700,46994508,811,811,811,811,0
|
|
20250221,151600,46994508,811,811,811,811,0
|
|
20250221,151500,46994508,811,811,811,811,0
|
|
20250221,151400,46994508,811,811,811,811,200
|
|
20250221,151300,46832308,814,814,814,814,0
|
|
20250221,151200,46832308,814,814,814,814,0
|
|
20250221,151100,46832308,814,814,814,814,0
|
|
20250221,151000,46832308,814,814,814,814,1228
|
|
20250221,150900,45832716,814,814,814,814,0
|
|
20250221,150800,45832716,814,814,814,814,0
|
|
20250221,150700,45832716,814,812,814,811,5525
|
|
20250221,150600,41350819,814,814,814,814,0
|
|
20250221,150500,41350819,814,814,814,814,0
|
|
20250221,150400,41350819,814,814,814,814,0
|
|
20250221,150300,41350819,814,814,814,814,0
|
|
20250221,150200,41350819,814,814,814,814,0
|
|
20250221,150100,41350819,814,814,814,814,0
|
|
20250221,150000,41350819,814,814,814,814,183
|
|
20250221,145900,41201857,814,814,814,814,0
|
|
20250221,145800,41201857,814,814,814,814,0
|
|
20250221,145700,41201857,814,814,814,814,0
|
|
20250221,145600,41201857,814,814,814,814,0
|
|
20250221,145500,41201857,814,814,814,814,0
|
|
20250221,145400,41201857,814,814,814,814,0
|
|
20250221,145300,41201857,814,814,814,814,1
|
|
20250221,145200,41201043,816,816,816,816,0
|
|
20250221,145100,41201043,816,816,816,816,0
|
|
20250221,145000,41201043,816,816,816,816,0
|
|
20250221,144900,41201043,816,816,816,816,0
|
|
20250221,144800,41201043,816,816,816,816,0
|
|
20250221,144700,41201043,816,816,816,816,0
|
|
20250221,144600,41201043,816,816,816,816,0
|
|
20250221,144500,41201043,816,816,816,816,0
|
|
20250221,144400,41201043,816,816,816,816,0
|
|
20250221,144300,41201043,816,816,816,816,0
|
|
20250221,144200,41201043,816,812,816,812,2
|
|
20250221,144100,41199415,811,811,811,811,0
|
|
20250221,144000,41199415,811,811,811,811,0
|
|
20250221,143900,41199415,811,811,811,811,0
|
|
20250221,143800,41199415,811,811,811,811,0
|
|
20250221,143700,41199415,811,811,811,811,0
|
|
20250221,143600,41199415,811,811,811,811,0
|
|
20250221,143500,41199415,811,811,811,811,0
|
|
20250221,143400,41199415,811,811,811,811,0
|
|
20250221,143300,41199415,811,811,811,811,0
|
|
20250221,143200,41199415,811,811,811,811,0
|
|
20250221,143100,41199415,811,811,811,811,0
|
|
20250221,143000,41199415,811,811,811,811,0
|
|
20250221,142900,41199415,811,811,811,811,0
|
|
20250221,142800,41199415,811,811,811,811,0
|
|
20250221,142700,41199415,811,811,811,811,0
|
|
20250221,142600,41199415,811,811,811,811,0
|
|
20250221,142500,41199415,811,811,811,811,0
|
|
20250221,142400,41199415,811,811,811,811,0
|
|
20250221,142300,41199415,811,811,811,811,0
|
|
20250221,142200,41199415,811,811,811,811,1718
|
|
20250221,142100,39806117,811,812,812,811,8282
|
|
20250221,142000,33088075,812,812,812,812,0
|
|
20250221,141900,33088075,812,812,812,812,0
|
|
20250221,141800,33088075,812,812,812,812,0
|
|
20250221,141700,33088075,812,812,812,812,0
|
|
20250221,141600,33088075,812,812,812,812,0
|
|
20250221,141500,33088075,812,812,812,812,0
|
|
20250221,141400,33088075,812,812,812,812,0
|
|
20250221,141300,33088075,812,812,812,812,1022
|
|
20250221,141200,32258211,812,812,812,812,0
|
|
20250221,141100,32258211,812,812,812,812,0
|
|
20250221,141000,32258211,812,812,812,812,0
|
|
20250221,140900,32258211,812,812,812,812,0
|
|
20250221,140800,32258211,812,812,812,812,0
|
|
20250221,140700,32258211,812,812,812,812,0
|
|
20250221,140600,32258211,812,812,812,812,0
|
|
20250221,140500,32258211,812,812,812,812,460
|
|
20250221,140400,31884691,812,812,812,812,846
|
|
20250221,140300,31197739,812,812,812,812,0
|
|
20250221,140200,31197739,812,812,812,812,0
|
|
20250221,140100,31197739,812,812,812,812,0
|
|
20250221,140000,31197739,812,812,812,812,0
|
|
20250221,135900,31197739,812,812,812,812,0
|
|
20250221,135800,31197739,812,812,812,812,6
|
|
20250221,135700,31192867,812,812,812,812,0
|
|
20250221,135600,31192867,812,812,812,812,0
|
|
20250221,135500,31192867,812,812,812,812,200
|
|
20250221,135400,31030467,813,813,813,813,0
|
|
20250221,135300,31030467,813,813,813,813,0
|
|
20250221,135200,31030467,813,813,813,813,0
|
|
20250221,135100,31030467,813,813,813,813,530
|
|
20250221,135000,30599577,813,813,813,813,0
|
|
20250221,134900,30599577,813,813,813,813,260
|
|
20250221,134800,30388197,813,813,813,813,0
|
|
20250221,134700,30388197,813,813,813,813,0
|
|
20250221,134600,30388197,813,813,813,813,0
|
|
20250221,134500,30388197,813,813,813,813,0
|
|
20250221,134400,30388197,813,813,813,813,0
|
|
20250221,134300,30388197,813,813,813,813,0
|
|
20250221,134200,30388197,813,813,813,813,2
|
|
20250221,134100,30386571,815,815,815,815,0
|
|
20250221,134000,30386571,815,815,815,815,0
|
|
20250221,133900,30386571,815,815,815,815,0
|
|
20250221,133800,30386571,815,815,815,815,100
|
|
20250221,133700,30305071,812,812,812,812,0
|
|
20250221,133600,30305071,812,812,812,812,0
|
|
20250221,133500,30305071,812,812,812,812,0
|
|
20250221,133400,30305071,812,812,812,812,0
|
|
20250221,133300,30305071,812,812,812,812,0
|
|
20250221,133200,30305071,812,812,812,812,0
|
|
20250221,133100,30305071,812,813,813,812,2056
|
|
20250221,133000,28634968,816,816,816,816,0
|
|
20250221,132900,28634968,816,816,816,816,0
|
|
20250221,132800,28634968,816,816,816,816,0
|
|
20250221,132700,28634968,816,816,816,816,0
|
|
20250221,132600,28634968,816,816,816,816,0
|
|
20250221,132500,28634968,816,816,816,816,0
|
|
20250221,132400,28634968,816,816,816,816,0
|
|
20250221,132300,28634968,816,816,816,816,0
|
|
20250221,132200,28634968,816,816,816,816,0
|
|
20250221,132100,28634968,816,816,816,816,0
|
|
20250221,132000,28634968,816,813,816,813,556
|
|
20250221,131900,28182772,816,816,816,816,0
|
|
20250221,131800,28182772,816,816,816,816,0
|
|
20250221,131700,28182772,816,816,816,816,0
|
|
20250221,131600,28182772,816,816,816,816,0
|
|
20250221,131500,28182772,816,816,816,816,55
|
|
20250221,131400,28137892,816,816,816,816,22
|
|
20250221,131300,28119940,813,813,813,813,0
|
|
20250221,131200,28119940,813,814,814,813,200
|
|
20250221,131100,27957232,814,814,814,814,0
|
|
20250221,131000,27957232,814,814,814,814,0
|
|
20250221,130900,27957232,814,814,814,814,0
|
|
20250221,130800,27957232,814,814,814,814,0
|
|
20250221,130700,27957232,814,814,814,814,0
|
|
20250221,130600,27957232,814,814,814,814,0
|
|
20250221,130500,27957232,814,814,814,814,0
|
|
20250221,130400,27957232,814,814,814,814,0
|
|
20250221,130300,27957232,814,814,814,814,0
|
|
20250221,130200,27957232,814,814,814,814,0
|
|
20250221,130100,27957232,814,814,814,814,0
|
|
20250221,130000,27957232,814,814,814,814,0
|
|
20250221,125900,27957232,814,814,814,814,0
|
|
20250221,125800,27957232,814,814,814,814,0
|
|
20250221,125700,27957232,814,814,814,814,0
|
|
20250221,125600,27957232,814,813,814,813,5700
|
|
20250221,125500,23323120,813,813,813,813,0
|
|
20250221,125400,23323120,813,813,813,813,0
|
|
20250221,125300,23323120,813,813,813,813,0
|
|
20250221,125200,23323120,813,813,813,813,0
|
|
20250221,125100,23323120,813,813,813,813,0
|
|
20250221,125000,23323120,813,813,813,813,0
|
|
20250221,124900,23323120,813,813,813,813,0
|
|
20250221,124800,23323120,813,813,813,813,0
|
|
20250221,124700,23323120,813,813,813,813,0
|
|
20250221,124600,23323120,813,813,813,813,0
|
|
20250221,124500,23323120,813,813,813,813,0
|
|
20250221,124400,23323120,813,813,813,813,0
|
|
20250221,124300,23323120,813,813,813,813,5
|
|
20250221,124200,23319055,812,812,812,812,0
|
|
20250221,124100,23319055,812,814,814,812,6820
|
|
20250221,124000,17776820,814,814,814,814,0
|
|
20250221,123900,17776820,814,814,814,814,0
|
|
20250221,123800,17776820,814,814,814,814,0
|
|
20250221,123700,17776820,814,814,814,814,0
|
|
20250221,123600,17776820,814,814,814,814,0
|
|
20250221,123500,17776820,814,814,814,814,533
|
|
20250221,123400,17342958,814,814,814,814,0
|
|
20250221,123300,17342958,814,814,814,814,0
|
|
20250221,123200,17342958,814,814,814,814,0
|
|
20250221,123100,17342958,814,814,814,814,0
|
|
20250221,123000,17342958,814,814,814,814,0
|
|
20250221,122900,17342958,814,814,814,814,0
|
|
20250221,122800,17342958,814,814,814,814,0
|
|
20250221,122700,17342958,814,814,814,814,0
|
|
20250221,122600,17342958,814,814,814,814,0
|
|
20250221,122500,17342958,814,814,814,814,2
|
|
20250221,122400,17341330,816,816,816,816,0
|
|
20250221,122300,17341330,816,816,816,816,0
|
|
20250221,122200,17341330,816,816,816,816,0
|
|
20250221,122100,17341330,816,816,816,816,40
|
|
20250221,122000,17308690,816,816,816,816,0
|
|
20250221,121900,17308690,816,816,816,816,0
|
|
20250221,121800,17308690,816,816,816,816,0
|
|
20250221,121700,17308690,816,816,816,816,0
|
|
20250221,121600,17308690,816,816,816,816,0
|
|
20250221,121500,17308690,816,816,816,816,0
|
|
20250221,121400,17308690,816,816,816,816,0
|
|
20250221,121300,17308690,816,816,816,816,0
|
|
20250221,121200,17308690,816,816,816,816,0
|
|
20250221,121100,17308690,816,816,816,816,0
|
|
20250221,121000,17308690,816,816,816,816,0
|
|
20250221,120900,17308690,816,816,816,816,0
|
|
20250221,120800,17308690,816,816,816,816,0
|
|
20250221,120700,17308690,816,816,816,816,0
|
|
20250221,120600,17308690,816,816,816,816,0
|
|
20250221,120500,17308690,816,816,816,816,0
|
|
20250221,120400,17308690,816,816,816,816,0
|
|
20250221,120300,17308690,816,816,816,816,0
|
|
20250221,120200,17308690,816,816,816,816,0
|
|
20250221,120100,17308690,816,816,816,816,0
|
|
20250221,120000,17308690,816,816,816,816,0
|
|
20250221,115900,17308690,816,816,816,816,0
|
|
20250221,115800,17308690,816,816,816,816,25
|
|
20250221,115700,17288290,816,816,816,816,30
|
|
20250221,115600,17263810,816,816,816,816,14
|
|
20250221,115500,17252386,816,816,816,816,0
|
|
20250221,115400,17252386,816,816,816,816,0
|
|
20250221,115300,17252386,816,816,816,816,1620
|
|
20250221,115200,15930466,816,816,816,816,0
|
|
20250221,115100,15930466,816,816,816,816,0
|
|
20250221,115000,15930466,816,816,816,816,123
|
|
20250221,114900,15830098,813,813,813,813,0
|
|
20250221,114800,15830098,813,813,813,813,0
|
|
20250221,114700,15830098,813,813,813,813,0
|
|
20250221,114600,15830098,813,813,813,813,0
|
|
20250221,114500,15830098,813,813,813,813,102
|
|
20250221,114400,15747172,813,813,813,813,0
|
|
20250221,114300,15747172,813,813,813,813,0
|
|
20250221,114200,15747172,813,813,813,813,0
|
|
20250221,114100,15747172,813,813,813,813,0
|
|
20250221,114000,15747172,813,813,813,813,0
|
|
20250221,113900,15747172,813,813,813,813,0
|
|
20250221,113800,15747172,813,813,813,813,0
|
|
20250221,113700,15747172,813,813,813,813,0
|
|
20250221,113600,15747172,813,813,813,813,0
|
|
20250221,113500,15747172,813,813,813,813,0
|
|
20250221,113400,15747172,813,813,813,813,0
|
|
20250221,113300,15747172,813,813,813,813,0
|
|
20250221,113200,15747172,813,813,813,813,0
|
|
20250221,113100,15747172,813,813,813,813,0
|
|
20250221,113000,15747172,813,813,813,813,0
|
|
20250221,112900,15747172,813,813,813,813,0
|
|
20250221,112800,15747172,813,813,813,813,50
|
|
20250221,112700,15706522,813,813,813,813,0
|
|
20250221,112600,15706522,813,813,813,813,0
|
|
20250221,112500,15706522,813,813,813,813,0
|
|
20250221,112400,15706522,813,813,813,813,0
|
|
20250221,112300,15706522,813,813,813,813,0
|
|
20250221,112200,15706522,813,813,813,813,0
|
|
20250221,112100,15706522,813,813,813,813,0
|
|
20250221,112000,15706522,813,813,813,813,0
|
|
20250221,111900,15706522,813,813,813,813,0
|
|
20250221,111800,15706522,813,813,813,813,900
|
|
20250221,111700,14974822,812,812,812,812,0
|
|
20250221,111600,14974822,812,812,812,812,2
|
|
20250221,111500,14973198,812,812,812,812,0
|
|
20250221,111400,14973198,812,812,812,812,227
|
|
20250221,111300,14788874,816,816,816,816,0
|
|
20250221,111200,14788874,816,816,816,816,0
|
|
20250221,111100,14788874,816,816,816,816,0
|
|
20250221,111000,14788874,816,816,816,816,0
|
|
20250221,110900,14788874,816,816,816,816,0
|
|
20250221,110800,14788874,816,816,816,816,1
|
|
20250221,110700,14788058,816,816,816,816,0
|
|
20250221,110600,14788058,816,816,816,816,0
|
|
20250221,110500,14788058,816,816,816,816,0
|
|
20250221,110400,14788058,816,816,816,816,0
|
|
20250221,110300,14788058,816,816,816,816,0
|
|
20250221,110200,14788058,816,816,816,816,0
|
|
20250221,110100,14788058,816,816,816,816,0
|
|
20250221,110000,14788058,816,816,816,816,0
|
|
20250221,105900,14788058,816,816,816,816,0
|
|
20250221,105800,14788058,816,816,816,816,0
|
|
20250221,105700,14788058,816,816,816,816,0
|
|
20250221,105600,14788058,816,816,816,816,0
|
|
20250221,105500,14788058,816,816,816,816,0
|
|
20250221,105400,14788058,816,816,816,816,0
|
|
20250221,105300,14788058,816,816,816,816,40
|
|
20250221,105200,14755418,812,812,812,812,0
|
|
20250221,105100,14755418,812,812,812,812,0
|
|
20250221,105000,14755418,812,812,812,812,89
|
|
20250221,104900,14683150,812,812,812,812,0
|
|
20250221,104800,14683150,812,812,812,812,0
|
|
20250221,104700,14683150,812,812,812,812,0
|
|
20250221,104600,14683150,812,813,813,812,1820
|
|
20250221,104500,13204904,813,813,813,813,0
|
|
20250221,104400,13204904,813,813,813,813,4
|
|
20250221,104300,13201652,816,816,816,816,0
|
|
20250221,104200,13201652,816,816,816,816,0
|
|
20250221,104100,13201652,816,816,816,816,50
|
|
20250221,104000,13160852,816,816,816,816,0
|
|
20250221,103900,13160852,816,816,816,816,0
|
|
20250221,103800,13160852,816,816,816,816,1006
|
|
20250221,103700,12339956,816,816,816,816,1
|
|
20250221,103600,12339140,816,816,816,816,0
|
|
20250221,103500,12339140,816,816,816,816,0
|
|
20250221,103400,12339140,816,816,816,816,0
|
|
20250221,103300,12339140,816,816,816,816,0
|
|
20250221,103200,12339140,816,816,816,816,0
|
|
20250221,103100,12339140,816,816,816,816,0
|
|
20250221,103000,12339140,816,816,816,816,0
|
|
20250221,102900,12339140,816,816,816,816,0
|
|
20250221,102800,12339140,816,816,816,816,18
|
|
20250221,102700,12324452,816,816,816,816,0
|
|
20250221,102600,12324452,816,816,816,816,0
|
|
20250221,102500,12324452,816,816,816,816,0
|
|
20250221,102400,12324452,816,816,816,816,0
|
|
20250221,102300,12324452,816,816,816,816,0
|
|
20250221,102200,12324452,816,816,816,816,0
|
|
20250221,102100,12324452,816,816,816,816,0
|
|
20250221,102000,12324452,816,816,816,816,0
|
|
20250221,101900,12324452,816,816,816,816,0
|
|
20250221,101800,12324452,816,816,816,816,1820
|
|
20250221,101700,10839332,816,816,816,816,0
|
|
20250221,101600,10839332,816,816,816,816,0
|
|
20250221,101500,10839332,816,815,816,815,672
|
|
20250221,101400,10291591,815,815,815,815,0
|
|
20250221,101300,10291591,815,815,815,815,100
|
|
20250221,101200,10210091,816,816,816,816,0
|
|
20250221,101100,10210091,816,816,816,816,0
|
|
20250221,101000,10210091,816,816,816,816,0
|
|
20250221,100900,10210091,816,816,816,816,0
|
|
20250221,100800,10210091,816,816,816,816,0
|
|
20250221,100700,10210091,816,816,816,816,0
|
|
20250221,100600,10210091,816,816,816,816,1
|
|
20250221,100500,10209275,816,816,816,816,0
|
|
20250221,100400,10209275,816,816,816,816,0
|
|
20250221,100300,10209275,816,816,816,816,0
|
|
20250221,100200,10209275,816,816,816,816,0
|
|
20250221,100100,10209275,816,816,816,816,0
|
|
20250221,100000,10209275,816,816,816,816,0
|
|
20250221,095900,10209275,816,816,816,816,0
|
|
20250221,095800,10209275,816,816,816,816,0
|
|
20250221,095700,10209275,816,816,816,816,0
|
|
20250221,095600,10209275,816,816,816,816,0
|
|
20250221,095500,10209275,816,817,817,816,52
|
|
20250221,095400,10166831,817,817,817,817,10
|
|
20250221,095300,10158661,816,816,816,816,109
|
|
20250221,095200,10069717,816,815,816,815,3394
|
|
20250221,095100,7302336,815,815,815,815,0
|
|
20250221,095000,7302336,815,815,815,815,27
|
|
20250221,094900,7280331,814,813,814,813,381
|
|
20250221,094800,6970278,813,813,813,813,0
|
|
20250221,094700,6970278,813,810,813,810,1069
|
|
20250221,094600,6103351,810,810,810,810,1002
|
|
20250221,094500,5291731,808,808,808,808,328
|
|
20250221,094400,5026707,809,809,809,809,1
|
|
20250221,094300,5025898,809,809,809,809,53
|
|
20250221,094200,4983021,808,808,808,808,0
|
|
20250221,094100,4983021,808,808,808,808,0
|
|
20250221,094000,4983021,808,808,808,808,0
|
|
20250221,093900,4983021,808,808,808,808,0
|
|
20250221,093800,4983021,808,808,808,808,100
|
|
20250221,093700,4902221,808,808,808,808,0
|
|
20250221,093600,4902221,808,808,808,808,0
|
|
20250221,093500,4902221,808,808,808,808,0
|
|
20250221,093400,4902221,808,808,808,808,0
|
|
20250221,093300,4902221,808,808,808,808,41
|
|
20250221,093200,4869093,807,807,807,807,21
|
|
20250221,093100,4852146,811,811,811,811,0
|
|
20250221,093000,4852146,811,811,811,811,0
|
|
20250221,092900,4852146,811,810,811,810,2124
|
|
20250221,092800,3130816,807,807,807,807,0
|
|
20250221,092700,3130816,807,807,807,807,30
|
|
20250221,092600,3106606,807,807,807,807,75
|
|
20250221,092500,3046081,808,808,808,808,0
|
|
20250221,092400,3046081,808,808,808,808,1
|
|
20250221,092300,3045273,809,809,809,809,752
|
|
20250221,092200,2436905,809,809,809,809,10
|
|
20250221,092100,2428815,808,808,808,808,6
|
|
20250221,092000,2423967,809,809,809,809,14
|
|
20250221,091900,2412641,805,805,805,805,0
|
|
20250221,091800,2412641,805,805,805,805,0
|
|
20250221,091700,2412641,805,805,805,805,0
|
|
20250221,091600,2412641,805,805,805,805,0
|
|
20250221,091500,2412641,805,805,805,805,0
|
|
20250221,091400,2412641,805,805,805,805,0
|
|
20250221,091300,2412641,805,805,805,805,0
|
|
20250221,091200,2412641,805,805,805,805,0
|
|
20250221,091100,2412641,805,805,805,805,599
|
|
20250221,091000,1930446,810,810,810,810,0
|
|
20250221,090900,1930446,810,810,810,810,0
|
|
20250221,090800,1930446,810,810,810,810,0
|
|
20250221,090700,1930446,810,810,810,810,0
|
|
20250221,090600,1930446,810,810,810,810,1
|
|
20250221,090500,1929636,810,810,810,810,100
|
|
20250221,090400,1848636,810,807,810,805,509
|
|
20250221,090300,1438740,809,809,809,809,0
|
|
20250221,090200,1438740,809,809,809,809,500
|
|
20250221,090100,1034240,808,808,808,808,500
|
|
20250221,090000,630240,808,808,808,808,780
|