676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,201300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,201200,4131397130,6930,6930,6930,6930,0
|
|
20250221,201100,4131397130,6930,6930,6930,6930,0
|
|
20250221,201000,4131397130,6930,6930,6930,6930,0
|
|
20250221,200900,4131397130,6930,6930,6930,6930,0
|
|
20250221,200800,4131397130,6930,6930,6930,6930,0
|
|
20250221,200700,4131397130,6930,6930,6930,6930,0
|
|
20250221,200600,4131397130,6930,6930,6930,6930,0
|
|
20250221,200500,4131397130,6930,6930,6930,6930,0
|
|
20250221,200400,4131397130,6930,6930,6930,6930,0
|
|
20250221,200300,4131397130,6930,6930,6930,6930,0
|
|
20250221,200200,4131397130,6930,6930,6930,6930,0
|
|
20250221,200100,4131397130,6930,6930,6930,6930,0
|
|
20250221,200000,4131397130,6930,6930,6930,6930,0
|
|
20250221,195900,4131397130,6930,6930,6930,6930,0
|
|
20250221,195800,4131397130,6930,6930,6930,6930,0
|
|
20250221,195700,4131397130,6930,6930,6930,6930,0
|
|
20250221,195600,4131397130,6930,6930,6930,6930,0
|
|
20250221,195500,4131397130,6930,6930,6930,6930,0
|
|
20250221,195400,4131397130,6930,6930,6930,6930,0
|
|
20250221,195300,4131397130,6930,6930,6930,6930,0
|
|
20250221,195200,4131397130,6930,6930,6930,6930,0
|
|
20250221,195100,4131397130,6930,6930,6930,6930,0
|
|
20250221,195000,4131397130,6930,6930,6930,6930,0
|
|
20250221,194900,4131397130,6930,6930,6930,6930,0
|
|
20250221,194800,4131397130,6930,6930,6930,6930,0
|
|
20250221,194700,4131397130,6930,6930,6930,6930,0
|
|
20250221,194600,4131397130,6930,6930,6930,6930,0
|
|
20250221,194500,4131397130,6930,6930,6930,6930,0
|
|
20250221,194400,4131397130,6930,6930,6930,6930,0
|
|
20250221,194300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,194200,4131397130,6930,6930,6930,6930,0
|
|
20250221,194100,4131397130,6930,6930,6930,6930,0
|
|
20250221,194000,4131397130,6930,6930,6930,6930,0
|
|
20250221,193900,4131397130,6930,6930,6930,6930,0
|
|
20250221,193800,4131397130,6930,6930,6930,6930,0
|
|
20250221,193700,4131397130,6930,6930,6930,6930,0
|
|
20250221,193600,4131397130,6930,6930,6930,6930,0
|
|
20250221,193500,4131397130,6930,6930,6930,6930,0
|
|
20250221,193400,4131397130,6930,6930,6930,6930,0
|
|
20250221,193300,4131397130,6930,6930,6930,6930,0
|
|
20250221,193200,4131397130,6930,6930,6930,6930,0
|
|
20250221,193100,4131397130,6930,6930,6930,6930,0
|
|
20250221,193000,4131397130,6930,6930,6930,6930,0
|
|
20250221,192900,4131397130,6930,6930,6930,6930,0
|
|
20250221,192800,4131397130,6930,6930,6930,6930,0
|
|
20250221,192700,4131397130,6930,6930,6930,6930,0
|
|
20250221,192600,4131397130,6930,6930,6930,6930,0
|
|
20250221,192500,4131397130,6930,6930,6930,6930,0
|
|
20250221,192400,4131397130,6930,6930,6930,6930,0
|
|
20250221,192300,4131397130,6930,6930,6930,6930,0
|
|
20250221,192200,4131397130,6930,6930,6930,6930,0
|
|
20250221,192100,4131397130,6930,6930,6930,6930,0
|
|
20250221,192000,4131397130,6930,6930,6930,6930,0
|
|
20250221,191900,4131397130,6930,6930,6930,6930,0
|
|
20250221,191800,4131397130,6930,6930,6930,6930,0
|
|
20250221,191700,4131397130,6930,6930,6930,6930,0
|
|
20250221,191600,4131397130,6930,6930,6930,6930,0
|
|
20250221,191500,4131397130,6930,6930,6930,6930,0
|
|
20250221,191400,4131397130,6930,6930,6930,6930,0
|
|
20250221,191300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,191200,4131397130,6930,6930,6930,6930,0
|
|
20250221,191100,4131397130,6930,6930,6930,6930,0
|
|
20250221,191000,4131397130,6930,6930,6930,6930,0
|
|
20250221,190900,4131397130,6930,6930,6930,6930,0
|
|
20250221,190800,4131397130,6930,6930,6930,6930,0
|
|
20250221,190700,4131397130,6930,6930,6930,6930,0
|
|
20250221,190600,4131397130,6930,6930,6930,6930,0
|
|
20250221,190500,4131397130,6930,6930,6930,6930,0
|
|
20250221,190400,4131397130,6930,6930,6930,6930,0
|
|
20250221,190300,4131397130,6930,6930,6930,6930,0
|
|
20250221,190200,4131397130,6930,6930,6930,6930,0
|
|
20250221,190100,4131397130,6930,6930,6930,6930,0
|
|
20250221,190000,4131397130,6930,6930,6930,6930,0
|
|
20250221,185900,4131397130,6930,6930,6930,6930,0
|
|
20250221,185800,4131397130,6930,6930,6930,6930,0
|
|
20250221,185700,4131397130,6930,6930,6930,6930,0
|
|
20250221,185600,4131397130,6930,6930,6930,6930,0
|
|
20250221,185500,4131397130,6930,6930,6930,6930,0
|
|
20250221,185400,4131397130,6930,6930,6930,6930,0
|
|
20250221,185300,4131397130,6930,6930,6930,6930,0
|
|
20250221,185200,4131397130,6930,6930,6930,6930,0
|
|
20250221,185100,4131397130,6930,6930,6930,6930,0
|
|
20250221,185000,4131397130,6930,6930,6930,6930,0
|
|
20250221,184900,4131397130,6930,6930,6930,6930,0
|
|
20250221,184800,4131397130,6930,6930,6930,6930,0
|
|
20250221,184700,4131397130,6930,6930,6930,6930,0
|
|
20250221,184600,4131397130,6930,6930,6930,6930,0
|
|
20250221,184500,4131397130,6930,6930,6930,6930,0
|
|
20250221,184400,4131397130,6930,6930,6930,6930,0
|
|
20250221,184300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,184200,4131397130,6930,6930,6930,6930,0
|
|
20250221,184100,4131397130,6930,6930,6930,6930,0
|
|
20250221,184000,4131397130,6930,6930,6930,6930,0
|
|
20250221,183900,4131397130,6930,6930,6930,6930,0
|
|
20250221,183800,4131397130,6930,6930,6930,6930,0
|
|
20250221,183700,4131397130,6930,6930,6930,6930,0
|
|
20250221,183600,4131397130,6930,6930,6930,6930,0
|
|
20250221,183500,4131397130,6930,6930,6930,6930,0
|
|
20250221,183400,4131397130,6930,6930,6930,6930,0
|
|
20250221,183300,4131397130,6930,6930,6930,6930,0
|
|
20250221,183200,4131397130,6930,6930,6930,6930,0
|
|
20250221,183100,4131397130,6930,6930,6930,6930,0
|
|
20250221,183000,4131397130,6930,6930,6930,6930,0
|
|
20250221,182900,4131397130,6930,6930,6930,6930,0
|
|
20250221,182800,4131397130,6930,6930,6930,6930,0
|
|
20250221,182700,4131397130,6930,6930,6930,6930,0
|
|
20250221,182600,4131397130,6930,6930,6930,6930,0
|
|
20250221,182500,4131397130,6930,6930,6930,6930,0
|
|
20250221,182400,4131397130,6930,6930,6930,6930,0
|
|
20250221,182300,4131397130,6930,6930,6930,6930,0
|
|
20250221,182200,4131397130,6930,6930,6930,6930,0
|
|
20250221,182100,4131397130,6930,6930,6930,6930,0
|
|
20250221,182000,4131397130,6930,6930,6930,6930,0
|
|
20250221,181900,4131397130,6930,6930,6930,6930,0
|
|
20250221,181800,4131397130,6930,6930,6930,6930,0
|
|
20250221,181700,4131397130,6930,6930,6930,6930,0
|
|
20250221,181600,4131397130,6930,6930,6930,6930,0
|
|
20250221,181500,4131397130,6930,6930,6930,6930,0
|
|
20250221,181400,4131397130,6930,6930,6930,6930,0
|
|
20250221,181300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,181200,4131397130,6930,6930,6930,6930,0
|
|
20250221,181100,4131397130,6930,6930,6930,6930,0
|
|
20250221,181000,4131397130,6930,6930,6930,6930,0
|
|
20250221,180900,4131397130,6930,6930,6930,6930,0
|
|
20250221,180800,4131397130,6930,6930,6930,6930,0
|
|
20250221,180700,4131397130,6930,6930,6930,6930,0
|
|
20250221,180600,4131397130,6930,6930,6930,6930,0
|
|
20250221,180500,4131397130,6930,6930,6930,6930,0
|
|
20250221,180400,4131397130,6930,6930,6930,6930,0
|
|
20250221,180300,4131397130,6930,6930,6930,6930,0
|
|
20250221,180200,4131397130,6930,6930,6930,6930,0
|
|
20250221,180100,4131397130,6930,6930,6930,6930,0
|
|
20250221,180000,4131397130,6930,6930,6930,6930,0
|
|
20250221,175900,4131397130,6930,6930,6930,6930,0
|
|
20250221,175800,4131397130,6930,6930,6930,6930,0
|
|
20250221,175700,4131397130,6930,6930,6930,6930,0
|
|
20250221,175600,4131397130,6930,6930,6930,6930,0
|
|
20250221,175500,4131397130,6930,6930,6930,6930,0
|
|
20250221,175400,4131397130,6930,6930,6930,6930,0
|
|
20250221,175300,4131397130,6930,6930,6930,6930,0
|
|
20250221,175200,4131397130,6930,6930,6930,6930,0
|
|
20250221,175100,4131397130,6930,6930,6930,6930,0
|
|
20250221,175000,4131397130,6930,6930,6930,6930,0
|
|
20250221,174900,4131397130,6930,6930,6930,6930,0
|
|
20250221,174800,4131397130,6930,6930,6930,6930,0
|
|
20250221,174700,4131397130,6930,6930,6930,6930,0
|
|
20250221,174600,4131397130,6930,6930,6930,6930,0
|
|
20250221,174500,4131397130,6930,6930,6930,6930,0
|
|
20250221,174400,4131397130,6930,6930,6930,6930,0
|
|
20250221,174300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,174200,4131397130,6930,6930,6930,6930,0
|
|
20250221,174100,4131397130,6930,6930,6930,6930,0
|
|
20250221,174000,4131397130,6930,6930,6930,6930,0
|
|
20250221,173900,4131397130,6930,6930,6930,6930,0
|
|
20250221,173800,4131397130,6930,6930,6930,6930,0
|
|
20250221,173700,4131397130,6930,6930,6930,6930,0
|
|
20250221,173600,4131397130,6930,6930,6930,6930,0
|
|
20250221,173500,4131397130,6930,6930,6930,6930,0
|
|
20250221,173400,4131397130,6930,6930,6930,6930,0
|
|
20250221,173300,4131397130,6930,6930,6930,6930,0
|
|
20250221,173200,4131397130,6930,6930,6930,6930,0
|
|
20250221,173100,4131397130,6930,6930,6930,6930,0
|
|
20250221,173000,4131397130,6930,6930,6930,6930,0
|
|
20250221,172900,4131397130,6930,6930,6930,6930,0
|
|
20250221,172800,4131397130,6930,6930,6930,6930,0
|
|
20250221,172700,4131397130,6930,6930,6930,6930,0
|
|
20250221,172600,4131397130,6930,6930,6930,6930,0
|
|
20250221,172500,4131397130,6930,6930,6930,6930,0
|
|
20250221,172400,4131397130,6930,6930,6930,6930,0
|
|
20250221,172300,4131397130,6930,6930,6930,6930,0
|
|
20250221,172200,4131397130,6930,6930,6930,6930,0
|
|
20250221,172100,4131397130,6930,6930,6930,6930,0
|
|
20250221,172000,4131397130,6930,6930,6930,6930,0
|
|
20250221,171900,4131397130,6930,6930,6930,6930,0
|
|
20250221,171800,4131397130,6930,6930,6930,6930,0
|
|
20250221,171700,4131397130,6930,6930,6930,6930,0
|
|
20250221,171600,4131397130,6930,6930,6930,6930,0
|
|
20250221,171500,4131397130,6930,6930,6930,6930,0
|
|
20250221,171400,4131397130,6930,6930,6930,6930,0
|
|
20250221,171300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,171200,4131397130,6930,6930,6930,6930,0
|
|
20250221,171100,4131397130,6930,6930,6930,6930,0
|
|
20250221,171000,4131397130,6930,6930,6930,6930,0
|
|
20250221,170900,4131397130,6930,6930,6930,6930,0
|
|
20250221,170800,4131397130,6930,6930,6930,6930,0
|
|
20250221,170700,4131397130,6930,6930,6930,6930,0
|
|
20250221,170600,4131397130,6930,6930,6930,6930,0
|
|
20250221,170500,4131397130,6930,6930,6930,6930,0
|
|
20250221,170400,4131397130,6930,6930,6930,6930,0
|
|
20250221,170300,4131397130,6930,6930,6930,6930,0
|
|
20250221,170200,4131397130,6930,6930,6930,6930,0
|
|
20250221,170100,4131397130,6930,6930,6930,6930,0
|
|
20250221,170000,4131397130,6930,6930,6930,6930,0
|
|
20250221,165900,4131397130,6930,6930,6930,6930,0
|
|
20250221,165800,4131397130,6930,6930,6930,6930,0
|
|
20250221,165700,4131397130,6930,6930,6930,6930,0
|
|
20250221,165600,4131397130,6930,6930,6930,6930,0
|
|
20250221,165500,4131397130,6930,6930,6930,6930,0
|
|
20250221,165400,4131397130,6930,6930,6930,6930,0
|
|
20250221,165300,4131397130,6930,6930,6930,6930,0
|
|
20250221,165200,4131397130,6930,6930,6930,6930,0
|
|
20250221,165100,4131397130,6930,6930,6930,6930,0
|
|
20250221,165000,4131397130,6930,6930,6930,6930,0
|
|
20250221,164900,4131397130,6930,6930,6930,6930,0
|
|
20250221,164800,4131397130,6930,6930,6930,6930,0
|
|
20250221,164700,4131397130,6930,6930,6930,6930,0
|
|
20250221,164600,4131397130,6930,6930,6930,6930,0
|
|
20250221,164500,4131397130,6930,6930,6930,6930,0
|
|
20250221,164400,4131397130,6930,6930,6930,6930,0
|
|
20250221,164300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,164200,4131397130,6930,6930,6930,6930,0
|
|
20250221,164100,4131397130,6930,6930,6930,6930,0
|
|
20250221,164000,4131397130,6930,6930,6930,6930,0
|
|
20250221,163900,4131397130,6930,6930,6930,6930,0
|
|
20250221,163800,4131397130,6930,6930,6930,6930,0
|
|
20250221,163700,4131397130,6930,6930,6930,6930,0
|
|
20250221,163600,4131397130,6930,6930,6930,6930,0
|
|
20250221,163500,4131397130,6930,6930,6930,6930,0
|
|
20250221,163400,4131397130,6930,6930,6930,6930,0
|
|
20250221,163300,4131397130,6930,6930,6930,6930,0
|
|
20250221,163200,4131397130,6930,6930,6930,6930,0
|
|
20250221,163100,4131397130,6930,6930,6930,6930,0
|
|
20250221,163000,4131397130,6930,6930,6930,6930,0
|
|
20250221,162900,4131397130,6930,6930,6930,6930,0
|
|
20250221,162800,4131397130,6930,6930,6930,6930,0
|
|
20250221,162700,4131397130,6930,6930,6930,6930,0
|
|
20250221,162600,4131397130,6930,6930,6930,6930,0
|
|
20250221,162500,4131397130,6930,6930,6930,6930,0
|
|
20250221,162400,4131397130,6930,6930,6930,6930,0
|
|
20250221,162300,4131397130,6930,6930,6930,6930,0
|
|
20250221,162200,4131397130,6930,6930,6930,6930,0
|
|
20250221,162100,4131397130,6930,6930,6930,6930,0
|
|
20250221,162000,4131397130,6930,6930,6930,6930,0
|
|
20250221,161900,4131397130,6930,6930,6930,6930,0
|
|
20250221,161800,4131397130,6930,6930,6930,6930,0
|
|
20250221,161700,4131397130,6930,6930,6930,6930,0
|
|
20250221,161600,4131397130,6930,6930,6930,6930,0
|
|
20250221,161500,4131397130,6930,6930,6930,6930,0
|
|
20250221,161400,4131397130,6930,6930,6930,6930,0
|
|
20250221,161300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,161200,4131397130,6930,6930,6930,6930,0
|
|
20250221,161100,4131397130,6930,6930,6930,6930,0
|
|
20250221,161000,4131397130,6930,6930,6930,6930,0
|
|
20250221,160900,4131397130,6930,6930,6930,6930,0
|
|
20250221,160800,4131397130,6930,6930,6930,6930,0
|
|
20250221,160700,4131397130,6930,6930,6930,6930,0
|
|
20250221,160600,4131397130,6930,6930,6930,6930,0
|
|
20250221,160500,4131397130,6930,6930,6930,6930,0
|
|
20250221,160400,4131397130,6930,6930,6930,6930,0
|
|
20250221,160300,4131397130,6930,6930,6930,6930,0
|
|
20250221,160200,4131397130,6930,6930,6930,6930,0
|
|
20250221,160100,4131397130,6930,6930,6930,6930,0
|
|
20250221,160000,4131397130,6930,6930,6930,6930,0
|
|
20250221,155900,4131397130,6930,6930,6930,6930,0
|
|
20250221,155800,4131397130,6930,6930,6930,6930,0
|
|
20250221,155700,4131397130,6930,6930,6930,6930,0
|
|
20250221,155600,4131397130,6930,6930,6930,6930,0
|
|
20250221,155500,4131397130,6930,6930,6930,6930,0
|
|
20250221,155400,4131397130,6930,6930,6930,6930,0
|
|
20250221,155300,4131397130,6930,6930,6930,6930,0
|
|
20250221,155200,4131397130,6930,6930,6930,6930,0
|
|
20250221,155100,4131397130,6930,6930,6930,6930,0
|
|
20250221,155000,4131397130,6930,6930,6930,6930,0
|
|
20250221,154900,4131397130,6930,6930,6930,6930,0
|
|
20250221,154800,4131397130,6930,6930,6930,6930,0
|
|
20250221,154700,4131397130,6930,6930,6930,6930,0
|
|
20250221,154600,4131397130,6930,6930,6930,6930,0
|
|
20250221,154500,4131397130,6930,6930,6930,6930,0
|
|
20250221,154400,4131397130,6930,6930,6930,6930,0
|
|
20250221,154300,4131397130,6930,6930,6930,6930,16626
|
|
20250221,154200,4131397130,6930,6930,6930,6930,0
|
|
20250221,154100,4131397130,6930,6930,6930,6930,0
|
|
20250221,154000,4131397130,6930,6930,6930,6930,0
|
|
20250221,153900,4131397130,6930,6930,6930,6930,0
|
|
20250221,153800,4131397130,6930,6930,6930,6930,0
|
|
20250221,153700,4131397130,6930,6930,6930,6930,0
|
|
20250221,153600,4131397130,6930,6930,6930,6930,0
|
|
20250221,153500,4131397130,6930,6930,6930,6930,0
|
|
20250221,153400,4131397130,6930,6930,6930,6930,0
|
|
20250221,153300,4131397130,6930,6930,6930,6930,0
|
|
20250221,153200,4131397130,6930,6930,6930,6930,0
|
|
20250221,153100,4131397130,6930,6930,6930,6930,0
|
|
20250221,153000,4131397130,6930,6930,6930,6930,16626
|
|
20250221,152900,4016178950,6890,6890,6890,6890,0
|
|
20250221,152800,4016178950,6890,6890,6890,6890,0
|
|
20250221,152700,4016178950,6890,6890,6890,6890,0
|
|
20250221,152600,4016178950,6890,6890,6890,6890,0
|
|
20250221,152500,4016178950,6890,6890,6890,6890,0
|
|
20250221,152400,4016178950,6890,6890,6890,6890,0
|
|
20250221,152300,4016178950,6890,6890,6890,6890,0
|
|
20250221,152200,4016178950,6890,6890,6890,6890,0
|
|
20250221,152100,4016178950,6890,6890,6890,6890,0
|
|
20250221,152000,4016178950,6890,6890,6890,6890,0
|
|
20250221,151900,4016178950,6890,6860,6890,6860,1774
|
|
20250221,151800,4003988090,6870,6870,6870,6860,3869
|
|
20250221,151700,3977446600,6870,6880,6880,6860,3187
|
|
20250221,151600,3955553340,6880,6870,6880,6870,3509
|
|
20250221,151500,3931421830,6880,6870,6880,6870,778
|
|
20250221,151400,3926073940,6880,6870,6880,6870,878
|
|
20250221,151300,3920042050,6880,6870,6880,6870,866
|
|
20250221,151200,3914092520,6870,6870,6880,6870,1206
|
|
20250221,151100,3905807290,6880,6870,6880,6870,595
|
|
20250221,151000,3901715190,6870,6870,6870,6870,374
|
|
20250221,150900,3899145810,6870,6870,6880,6870,664
|
|
20250221,150800,3894583260,6870,6870,6880,6870,236
|
|
20250221,150700,3892960800,6870,6870,6880,6870,110
|
|
20250221,150600,3892205070,6880,6880,6890,6870,2076
|
|
20250221,150500,3877922360,6860,6880,6890,6860,3943
|
|
20250221,150400,3850793770,6890,6890,6900,6890,1066
|
|
20250221,150300,3843448990,6890,6900,6910,6890,1210
|
|
20250221,150200,3835103690,6900,6900,6910,6900,2982
|
|
20250221,150100,3814527880,6900,6900,6900,6900,1419
|
|
20250221,150000,3804736780,6900,6900,6900,6890,646
|
|
20250221,145900,3800279690,6900,6890,6900,6880,3388
|
|
20250221,145800,3776936380,6890,6880,6890,6880,927
|
|
20250221,145700,3770553380,6880,6870,6880,6860,3404
|
|
20250221,145600,3747169630,6870,6870,6870,6870,101
|
|
20250221,145500,3746475760,6860,6860,6860,6860,99
|
|
20250221,145400,3745796620,6870,6870,6870,6870,0
|
|
20250221,145300,3745796620,6870,6870,6870,6860,34
|
|
20250221,145200,3745563340,6870,6870,6870,6870,0
|
|
20250221,145100,3745563340,6870,6870,6870,6860,161
|
|
20250221,145000,3744458770,6870,6870,6870,6870,0
|
|
20250221,144900,3744458770,6870,6870,6870,6870,256
|
|
20250221,144800,3742700050,6860,6870,6870,6860,1733
|
|
20250221,144700,3730806640,6870,6870,6870,6870,155
|
|
20250221,144600,3729741790,6860,6860,6860,6860,100
|
|
20250221,144500,3729055790,6870,6870,6870,6870,0
|
|
20250221,144400,3729055790,6870,6870,6870,6870,60
|
|
20250221,144300,3728643590,6880,6880,6880,6880,0
|
|
20250221,144200,3728643590,6880,6880,6880,6870,47
|
|
20250221,144100,3728320250,6880,6880,6880,6860,6362
|
|
20250221,144000,3684664340,6880,6880,6880,6860,5
|
|
20250221,143900,3684630000,6860,6880,6880,6860,4066
|
|
20250221,143800,3656697020,6890,6880,6890,6880,425
|
|
20250221,143700,3653772950,6880,6880,6880,6880,60
|
|
20250221,143600,3653360150,6880,6890,6890,6880,244
|
|
20250221,143500,3651681420,6880,6890,6890,6880,64
|
|
20250221,143400,3651241090,6880,6880,6880,6880,6
|
|
20250221,143300,3651199810,6890,6880,6890,6880,747
|
|
20250221,143200,3646060440,6880,6880,6880,6880,100
|
|
20250221,143100,3645372440,6880,6880,6880,6880,0
|
|
20250221,143000,3645372440,6880,6880,6880,6880,2
|
|
20250221,142900,3645358680,6880,6880,6880,6880,0
|
|
20250221,142800,3645358680,6880,6880,6880,6880,185
|
|
20250221,142700,3644085880,6890,6880,6890,6880,702
|
|
20250221,142600,3639256100,6890,6890,6890,6890,1
|
|
20250221,142500,3639249210,6880,6880,6890,6880,187
|
|
20250221,142400,3637962120,6890,6880,6890,6870,4180
|
|
20250221,142300,3609202740,6880,6870,6880,6870,713
|
|
20250221,142200,3604304410,6880,6870,6880,6870,3142
|
|
20250221,142100,3582718850,6880,6880,6880,6880,14
|
|
20250221,142000,3582622530,6880,6870,6880,6870,2
|
|
20250221,141900,3582608780,6880,6880,6880,6870,2389
|
|
20250221,141800,3566179680,6880,6870,6880,6870,1612
|
|
20250221,141700,3555105230,6870,6860,6870,6860,31
|
|
20250221,141600,3554892550,6870,6860,6870,6860,100
|
|
20250221,141500,3554206410,6860,6860,6860,6860,89
|
|
20250221,141400,3553595870,6870,6870,6870,6870,261
|
|
20250221,141300,3551802800,6870,6870,6870,6870,1929
|
|
20250221,141200,3538550570,6870,6870,6870,6860,540
|
|
20250221,141100,3534844970,6860,6860,6860,6860,883
|
|
20250221,141000,3528787590,6860,6850,6860,6850,1038
|
|
20250221,140900,3521666920,6850,6850,6850,6850,1
|
|
20250221,140800,3521660070,6850,6850,6850,6850,0
|
|
20250221,140700,3521660070,6850,6850,6850,6850,5
|
|
20250221,140600,3521625820,6850,6850,6850,6850,520
|
|
20250221,140500,3518063820,6850,6850,6850,6850,58
|
|
20250221,140400,3517666520,6850,6850,6850,6850,2611
|
|
20250221,140300,3499781170,6840,6840,6840,6840,0
|
|
20250221,140200,3499781170,6840,6840,6840,6840,0
|
|
20250221,140100,3499781170,6840,6840,6840,6840,543
|
|
20250221,140000,3496067050,6840,6840,6840,6840,1
|
|
20250221,135900,3496060210,6850,6850,6850,6850,28
|
|
20250221,135800,3495868410,6840,6840,6840,6840,0
|
|
20250221,135700,3495868410,6840,6840,6840,6840,10
|
|
20250221,135600,3495800010,6840,6840,6840,6840,0
|
|
20250221,135500,3495800010,6840,6840,6840,6840,600
|
|
20250221,135400,3491696010,6850,6850,6860,6850,462
|
|
20250221,135300,3488531300,6860,6850,6860,6850,567
|
|
20250221,135200,3484647250,6850,6860,6860,6850,333
|
|
20250221,135100,3482365870,6860,6850,6860,6850,570
|
|
20250221,135000,3478460940,6850,6850,6850,6850,2700
|
|
20250221,134900,3459965940,6840,6820,6840,6810,4747
|
|
20250221,134800,3427555730,6830,6820,6830,6820,711
|
|
20250221,134700,3422706610,6820,6830,6830,6820,1461
|
|
20250221,134600,3412728140,6840,6840,6840,6840,129
|
|
20250221,134500,3411845780,6840,6840,6840,6840,48
|
|
20250221,134400,3411517460,6850,6850,6850,6850,50
|
|
20250221,134300,3411174960,6850,6850,6850,6850,0
|
|
20250221,134200,3411174960,6850,6850,6850,6850,0
|
|
20250221,134100,3411174960,6850,6850,6850,6850,1
|
|
20250221,134000,3411168110,6850,6850,6850,6850,0
|
|
20250221,133900,3411168110,6850,6850,6850,6850,0
|
|
20250221,133800,3411168110,6850,6840,6850,6830,1772
|
|
20250221,133700,3399060320,6830,6830,6830,6830,0
|
|
20250221,133600,3399060320,6830,6830,6830,6830,2564
|
|
20250221,133500,3381548200,6830,6830,6830,6830,1456
|
|
20250221,133400,3371603720,6840,6830,6840,6830,4685
|
|
20250221,133300,3339590140,6830,6830,6840,6800,19560
|
|
20250221,133200,3206410120,6820,6830,6830,6820,3399
|
|
20250221,133100,3183222060,6830,6830,6840,6830,2076
|
|
20250221,133000,3169042940,6840,6850,6850,6840,1663
|
|
20250221,132900,3157665720,6840,6850,6860,6840,6488
|
|
20250221,132800,3113193040,6860,6860,6860,6850,690
|
|
20250221,132700,3108460530,6860,6850,6860,6850,2
|
|
20250221,132600,3108446820,6860,6850,6860,6840,3201
|
|
20250221,132500,3086500870,6850,6850,6850,6850,4110
|
|
20250221,132400,3058347370,6860,6860,6860,6860,826
|
|
20250221,132300,3052681010,6850,6850,6850,6850,157
|
|
20250221,132200,3051605560,6850,6850,6850,6850,147
|
|
20250221,132100,3050598610,6850,6850,6850,6850,1002
|
|
20250221,132000,3043734910,6860,6860,6860,6860,1
|
|
20250221,131900,3043728050,6860,6860,6860,6860,800
|
|
20250221,131800,3038240050,6860,6860,6860,6860,0
|
|
20250221,131700,3038240050,6860,6850,6860,6850,12
|
|
20250221,131600,3038157830,6860,6860,6860,6860,1720
|
|
20250221,131500,3026358630,6870,6870,6870,6870,0
|
|
20250221,131400,3026358630,6870,6870,6870,6870,0
|
|
20250221,131300,3026358630,6870,6870,6870,6870,0
|
|
20250221,131200,3026358630,6870,6870,6870,6870,500
|
|
20250221,131100,3022923630,6870,6870,6870,6860,103
|
|
20250221,131000,3022216030,6870,6880,6880,6870,1432
|
|
20250221,130900,3012370920,6890,6900,6900,6890,494
|
|
20250221,130800,3008967130,6900,6890,6900,6890,4050
|
|
20250221,130700,2981023130,6900,6890,6900,6880,1331
|
|
20250221,130600,2971844510,6900,6900,6900,6900,1
|
|
20250221,130500,2971837610,6880,6890,6890,6880,780
|
|
20250221,130400,2966463910,6890,6890,6890,6890,1454
|
|
20250221,130300,2956445850,6890,6890,6890,6880,666
|
|
20250221,130200,2951862110,6890,6870,6890,6870,5737
|
|
20250221,130100,2912445730,6870,6870,6870,6870,0
|
|
20250221,130000,2912445730,6870,6870,6870,6870,300
|
|
20250221,125900,2910384730,6860,6860,6860,6860,141
|
|
20250221,125800,2909417470,6870,6870,6870,6870,15
|
|
20250221,125700,2909314420,6860,6860,6860,6860,0
|
|
20250221,125600,2909314420,6860,6860,6860,6860,104
|
|
20250221,125500,2908600980,6860,6860,6860,6860,20
|
|
20250221,125400,2908463780,6860,6860,6860,6860,20
|
|
20250221,125300,2908326580,6860,6860,6860,6860,207
|
|
20250221,125200,2906906560,6850,6860,6860,6850,951
|
|
20250221,125100,2900387840,6860,6850,6860,6850,1380
|
|
20250221,125000,2890933350,6840,6840,6840,6840,250
|
|
20250221,124900,2889223350,6850,6830,6850,6820,4339
|
|
20250221,124800,2859542880,6830,6840,6840,6830,2097
|
|
20250221,124700,2845209400,6850,6840,6850,6840,502
|
|
20250221,124600,2841770710,6850,6850,6850,6850,10
|
|
20250221,124500,2841702210,6860,6850,6860,6850,500
|
|
20250221,124400,2838272230,6850,6850,6850,6850,437
|
|
20250221,124300,2835278780,6850,6850,6850,6850,52
|
|
20250221,124200,2834922580,6860,6850,6860,6850,3
|
|
20250221,124100,2834902010,6860,6860,6860,6850,140
|
|
20250221,124000,2833942310,6860,6860,6860,6860,0
|
|
20250221,123900,2833942310,6860,6860,6860,6860,0
|
|
20250221,123800,2833942310,6860,6860,6860,6860,15
|
|
20250221,123700,2833839410,6860,6860,6860,6860,230
|
|
20250221,123600,2832261610,6860,6860,6860,6860,0
|
|
20250221,123500,2832261610,6860,6840,6860,6840,2
|
|
20250221,123400,2832247910,6840,6840,6840,6840,30
|
|
20250221,123300,2832042710,6860,6860,6860,6840,1086
|
|
20250221,123200,2824603580,6850,6850,6850,6850,1628
|
|
20250221,123100,2813451780,6850,6850,6850,6850,353
|
|
20250221,123000,2811033730,6860,6870,6870,6860,1096
|
|
20250221,122900,2803515140,6870,6870,6870,6870,0
|
|
20250221,122800,2803515140,6870,6870,6870,6870,30
|
|
20250221,122700,2803309040,6870,6870,6870,6870,779
|
|
20250221,122600,2797957310,6870,6870,6870,6870,295
|
|
20250221,122500,2795930660,6870,6880,6880,6870,1670
|
|
20250221,122400,2784445380,6870,6870,6870,6870,747
|
|
20250221,122300,2779313490,6870,6860,6870,6860,2
|
|
20250221,122200,2779299760,6870,6860,6870,6860,68
|
|
20250221,122100,2778832780,6860,6860,6860,6860,50
|
|
20250221,122000,2778489780,6860,6860,6860,6860,2
|
|
20250221,121900,2778476060,6870,6870,6870,6870,15
|
|
20250221,121800,2778373010,6860,6870,6870,6860,241
|
|
20250221,121700,2776718650,6870,6870,6870,6870,0
|
|
20250221,121600,2776718650,6870,6870,6870,6870,2
|
|
20250221,121500,2776704910,6870,6870,6870,6870,73
|
|
20250221,121400,2776203400,6860,6870,6870,6860,78
|
|
20250221,121300,2775668030,6870,6870,6870,6870,0
|
|
20250221,121200,2775668030,6870,6870,6870,6870,0
|
|
20250221,121100,2775668030,6870,6860,6870,6860,2
|
|
20250221,121000,2775654300,6870,6870,6870,6870,73
|
|
20250221,120900,2775152790,6870,6860,6870,6860,2001
|
|
20250221,120800,2761425920,6870,6860,6870,6860,187
|
|
20250221,120700,2760141240,6870,6870,6870,6870,0
|
|
20250221,120600,2760141240,6870,6870,6870,6870,1
|
|
20250221,120500,2760134370,6870,6870,6870,6870,1
|
|
20250221,120400,2760127500,6860,6860,6860,6860,0
|
|
20250221,120300,2760127500,6860,6870,6870,6860,518
|
|
20250221,120200,2756569540,6860,6860,6860,6860,100
|
|
20250221,120100,2755883540,6870,6870,6870,6870,400
|
|
20250221,120000,2753135540,6870,6860,6870,6860,506
|
|
20250221,115900,2749659370,6870,6870,6870,6870,50
|
|
20250221,115800,2749315870,6860,6860,6860,6850,314
|
|
20250221,115700,2747161840,6870,6870,6870,6870,0
|
|
20250221,115600,2747161840,6870,6860,6870,6860,9
|
|
20250221,115500,2747100050,6860,6860,6860,6860,1
|
|
20250221,115400,2747093190,6860,6860,6860,6850,636
|
|
20250221,115300,2742730270,6850,6850,6850,6850,0
|
|
20250221,115200,2742730270,6850,6850,6850,6850,5
|
|
20250221,115100,2742696020,6850,6850,6850,6850,2627
|
|
20250221,115000,2724701070,6850,6850,6850,6850,4
|
|
20250221,114900,2724673670,6850,6850,6850,6850,4
|
|
20250221,114800,2724646270,6850,6840,6850,6840,5067
|
|
20250221,114700,2689937990,6850,6850,6850,6850,311
|
|
20250221,114600,2687807640,6850,6860,6860,6850,8
|
|
20250221,114500,2687752770,6850,6860,6860,6850,59
|
|
20250221,114400,2687348070,6860,6850,6860,6850,802
|
|
20250221,114300,2681851360,6850,6840,6850,6840,2354
|
|
20250221,114200,2665741490,6850,6860,6860,6850,4514
|
|
20250221,114100,2634812130,6850,6860,6860,6850,436
|
|
20250221,114000,2631821220,6860,6860,6860,6860,636
|
|
20250221,113900,2627458260,6860,6860,6860,6860,1105
|
|
20250221,113800,2619877960,6860,6860,6870,6860,1307
|
|
20250221,113700,2610911910,6870,6870,6870,6870,0
|
|
20250221,113600,2610911910,6870,6850,6870,6840,2148
|
|
20250221,113500,2596186670,6850,6850,6850,6850,508
|
|
20250221,113400,2592706870,6870,6830,6870,6830,6871
|
|
20250221,113300,2545644420,6830,6840,6840,6830,2
|
|
20250221,113200,2545630750,6840,6840,6840,6830,1828
|
|
20250221,113100,2533127270,6830,6830,6830,6830,2
|
|
20250221,113000,2533113610,6820,6840,6840,6820,151
|
|
20250221,112900,2532080850,6840,6820,6840,6810,4643
|
|
20250221,112800,2500401600,6820,6810,6820,6810,2317
|
|
20250221,112700,2484614670,6780,6780,6780,6780,5
|
|
20250221,112600,2484580770,6780,6790,6790,6780,875
|
|
20250221,112500,2478648050,6780,6800,6800,6780,6720
|
|
20250221,112400,2433054320,6800,6800,6810,6800,2072
|
|
20250221,112300,2418959570,6790,6810,6810,6790,13331
|
|
20250221,112200,2328238040,6820,6820,6830,6810,1007
|
|
20250221,112100,2321370210,6820,6820,6820,6820,1004
|
|
20250221,112000,2314522930,6820,6820,6820,6820,0
|
|
20250221,111900,2314522930,6820,6840,6840,6820,5
|
|
20250221,111800,2314488810,6820,6820,6840,6820,1012
|
|
20250221,111700,2307586620,6820,6820,6820,6820,500
|
|
20250221,111600,2304176620,6840,6820,6840,6820,7
|
|
20250221,111500,2304128840,6820,6830,6830,6820,1245
|
|
20250221,111400,2295637900,6830,6820,6830,6810,1165
|
|
20250221,111300,2287683430,6820,6820,6820,6820,149
|
|
20250221,111200,2286667250,6820,6820,6820,6820,1080
|
|
20250221,111100,2279301650,6820,6830,6830,6820,501
|
|
20250221,111000,2275884820,6830,6820,6830,6820,506
|
|
20250221,110900,2272433890,6820,6830,6830,6820,620
|
|
20250221,110800,2268200290,6830,6840,6840,6830,6
|
|
20250221,110700,2268159300,6830,6830,6840,6830,1504
|
|
20250221,110600,2257886950,6840,6840,6840,6840,0
|
|
20250221,110500,2257886950,6840,6830,6840,6830,198
|
|
20250221,110400,2256532670,6840,6840,6840,6840,22
|
|
20250221,110300,2256382190,6840,6830,6840,6830,14
|
|
20250221,110200,2256286470,6840,6830,6840,6830,97
|
|
20250221,110100,2255623860,6830,6830,6830,6830,304
|
|
20250221,110000,2253547540,6830,6830,6830,6830,500
|
|
20250221,105900,2250132540,6830,6830,6830,6830,5
|
|
20250221,105800,2250098390,6840,6840,6840,6840,536
|
|
20250221,105700,2246432150,6840,6850,6850,6840,1490
|
|
20250221,105600,2236240450,6860,6830,6870,6820,2411
|
|
20250221,105500,2219736170,6810,6830,6830,6810,1774
|
|
20250221,105400,2207649570,6810,6830,6840,6810,3480
|
|
20250221,105300,2183899060,6850,6830,6860,6830,1439
|
|
20250221,105200,2174062370,6840,6830,6840,6820,3991
|
|
20250221,105100,2146818180,6830,6830,6840,6830,1791
|
|
20250221,105000,2134585050,6840,6840,6840,6820,4702
|
|
20250221,104900,2102486950,6830,6830,6840,6830,2166
|
|
20250221,104800,2087692170,6840,6860,6860,6840,2586
|
|
20250221,104700,2069986420,6850,6850,6850,6840,2199
|
|
20250221,104600,2054927270,6850,6860,6860,6850,695
|
|
20250221,104500,2050164580,6860,6850,6860,6850,50
|
|
20250221,104400,2049821620,6860,6850,6860,6850,653
|
|
20250221,104300,2045347060,6850,6860,6860,6850,496
|
|
20250221,104200,2041947500,6870,6870,6880,6870,1249
|
|
20250221,104100,2033366860,6880,6880,6880,6870,519
|
|
20250221,104000,2029796180,6880,6870,6880,6870,514
|
|
20250221,103900,2026264860,6870,6880,6880,6870,495
|
|
20250221,103800,2022859300,6880,6870,6880,6870,2894
|
|
20250221,103700,2002968620,6870,6860,6870,6860,1712
|
|
20250221,103600,1991212180,6850,6850,6860,6850,505
|
|
20250221,103500,1987752710,6870,6870,6870,6870,0
|
|
20250221,103400,1987752710,6870,6850,6870,6840,3007
|
|
20250221,103300,1967170890,6870,6850,6870,6850,1260
|
|
20250221,103200,1958533700,6850,6850,6850,6850,4
|
|
20250221,103100,1958506300,6860,6870,6870,6860,248
|
|
20250221,103000,1956805010,6860,6860,6870,6860,672
|
|
20250221,102900,1952193890,6860,6860,6860,6860,233
|
|
20250221,102800,1950595510,6860,6860,6860,6850,3082
|
|
20250221,102700,1929453690,6850,6850,6850,6830,1986
|
|
20250221,102600,1915849690,6830,6840,6840,6830,1200
|
|
20250221,102500,1907653680,6840,6830,6840,6830,5
|
|
20250221,102400,1907619520,6840,6840,6840,6840,80
|
|
20250221,102300,1907072320,6840,6840,6840,6840,6
|
|
20250221,102200,1907031280,6850,6850,6850,6850,102
|
|
20250221,102100,1906332580,6850,6850,6860,6850,1766
|
|
20250221,102000,1894235430,6840,6840,6840,6840,1833
|
|
20250221,101900,1881697710,6830,6830,6830,6820,4551
|
|
20250221,101800,1850619420,6830,6830,6830,6830,400
|
|
20250221,101700,1847887420,6830,6820,6830,6810,2116
|
|
20250221,101600,1833470340,6810,6800,6810,6800,663
|
|
20250221,101500,1828955350,6810,6810,6850,6810,3946
|
|
20250221,101400,1802070540,6780,6850,6850,6780,16644
|
|
20250221,101300,1688694900,6840,6850,6860,6840,1448
|
|
20250221,101200,1678790010,6860,6860,6860,6850,769
|
|
20250221,101100,1673515670,6870,6850,6870,6850,4366
|
|
20250221,101000,1643603550,6840,6840,6840,6820,9201
|
|
20250221,100900,1580743180,6840,6850,6850,6840,4534
|
|
20250221,100800,1549711400,6850,6860,6880,6850,1226
|
|
20250221,100700,1541300970,6870,6870,6870,6850,3159
|
|
20250221,100600,1519614990,6870,6880,6880,6870,933
|
|
20250221,100500,1513205060,6870,6880,6880,6870,796
|
|
20250221,100400,1507729190,6890,6890,6890,6890,1724
|
|
20250221,100300,1495850830,6890,6900,6900,6880,1131
|
|
20250221,100200,1488058840,6900,6890,6900,6890,627
|
|
20250221,100100,1483732950,6880,6880,6910,6880,1821
|
|
20250221,100000,1471159300,6880,6950,6950,6880,9932
|
|
20250221,095900,1402452520,6940,6950,6950,6940,1119
|
|
20250221,095800,1394680730,6950,6940,6950,6940,2421
|
|
20250221,095700,1377866790,6950,6930,6960,6930,17865
|
|
20250221,095600,1253754060,6930,6930,6940,6910,3567
|
|
20250221,095500,1229047090,6930,6930,6930,6910,955
|
|
20250221,095400,1222430510,6930,6930,6940,6900,2253
|
|
20250221,095300,1206824690,6920,6920,6930,6910,744
|
|
20250221,095200,1201673070,6910,6890,6910,6890,1008
|
|
20250221,095100,1194712110,6890,6890,6890,6880,441
|
|
20250221,095000,1191673630,6890,6900,6910,6890,1227
|
|
20250221,094900,1183218340,6910,6900,6910,6900,102
|
|
20250221,094800,1182513820,6910,6910,6910,6880,1812
|
|
20250221,094700,1170022160,6930,6880,6940,6880,8651
|
|
20250221,094600,1110086070,6870,6870,6880,6870,216
|
|
20250221,094500,1108602130,6870,6850,6870,6850,470
|
|
20250221,094400,1105381500,6860,6870,6880,6860,443
|
|
20250221,094300,1102341310,6860,6860,6870,6860,1599
|
|
20250221,094200,1091370990,6860,6880,6880,6860,342
|
|
20250221,094100,1089022060,6870,6890,6890,6870,745
|
|
20250221,094000,1083896750,6890,6900,6910,6890,1511
|
|
20250221,093900,1073476260,6900,6880,6900,6880,1331
|
|
20250221,093800,1064305700,6880,6870,6890,6870,6742
|
|
20250221,093700,1017894290,6860,6880,6890,6860,11728
|
|
20250221,093600,937312280,6890,6930,6930,6890,9447
|
|
20250221,093500,872020650,6930,6940,6940,6920,6112
|
|
20250221,093400,829654720,6930,6920,6930,6920,1097
|
|
20250221,093300,822052950,6930,6900,6930,6900,9598
|
|
20250221,093200,755675120,6900,6920,6920,6900,9913
|
|
20250221,093100,687182140,6920,6940,6940,6920,1990
|
|
20250221,093000,673396330,6940,6910,6940,6900,10071
|
|
20250221,092900,603712630,6900,6900,6920,6890,14612
|
|
20250221,092800,502862140,6890,6890,6910,6880,9974
|
|
20250221,092700,434141560,6890,6840,6900,6840,9906
|
|
20250221,092600,366019830,6840,6850,6850,6840,642
|
|
20250221,092500,361622180,6850,6830,6850,6830,732
|
|
20250221,092400,356615370,6840,6840,6840,6830,760
|
|
20250221,092300,351421970,6840,6810,6840,6810,769
|
|
20250221,092200,346165690,6810,6810,6810,6810,9
|
|
20250221,092100,346104400,6800,6810,6810,6780,3851
|
|
20250221,092000,319934910,6820,6820,6820,6820,116
|
|
20250221,091900,319143790,6810,6810,6820,6800,1229
|
|
20250221,091800,310775200,6820,6820,6820,6810,321
|
|
20250221,091700,308586030,6820,6830,6840,6820,1676
|
|
20250221,091600,297128270,6830,6810,6830,6810,1558
|
|
20250221,091500,286500650,6810,6810,6810,6810,1246
|
|
20250221,091400,278015390,6810,6830,6830,6810,2155
|
|
20250221,091300,263318650,6860,6830,6920,6830,16993
|
|
20250221,091200,146953530,6830,6820,6830,6820,145
|
|
20250221,091100,145963980,6820,6830,6840,6810,508
|
|
20250221,091000,142493470,6830,6790,6830,6760,7888
|
|
20250221,090900,89025410,6800,6800,6800,6800,100
|
|
20250221,090800,88345410,6800,6770,6800,6760,1540
|
|
20250221,090700,77918790,6780,6800,6820,6780,573
|
|
20250221,090600,74026770,6800,6810,6810,6800,188
|
|
20250221,090500,72746670,6800,6770,6800,6770,1646
|
|
20250221,090400,61559550,6780,6790,6800,6780,1624
|
|
20250221,090300,50541450,6750,6770,6770,6750,2073
|
|
20250221,090200,36507660,6770,6750,6870,6750,1989
|
|
20250221,090100,22992720,6720,6720,6720,6720,1359
|
|
20250221,090000,13860240,6720,6720,6770,6720,1758
|