587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184400,6423150,40250,40250,40250,40250,4
|
|
20250210,184300,6423150,40250,40250,40250,40250,0
|
|
20250210,184200,6423150,40250,40250,40250,40250,0
|
|
20250210,184100,6423150,40250,40250,40250,40250,0
|
|
20250210,184000,6423150,40250,40250,40250,40250,0
|
|
20250210,183900,6423150,40250,40250,40250,40250,0
|
|
20250210,183800,6423150,40250,40250,40250,40250,0
|
|
20250210,183700,6423150,40250,40250,40250,40250,0
|
|
20250210,183600,6423150,40250,40250,40250,40250,0
|
|
20250210,183500,6423150,40250,40250,40250,40250,0
|
|
20250210,183400,6423150,40250,40250,40250,40250,0
|
|
20250210,183300,6423150,40250,40250,40250,40250,0
|
|
20250210,183200,6423150,40250,40250,40250,40250,0
|
|
20250210,183100,6423150,40250,40250,40250,40250,0
|
|
20250210,183000,6423150,40250,40250,40250,40250,0
|
|
20250210,182900,6423150,40250,40250,40250,40250,0
|
|
20250210,182800,6423150,40250,40250,40250,40250,0
|
|
20250210,182700,6423150,40250,40250,40250,40250,0
|
|
20250210,182600,6423150,40250,40250,40250,40250,0
|
|
20250210,182500,6423150,40250,40250,40250,40250,0
|
|
20250210,182400,6423150,40250,40250,40250,40250,0
|
|
20250210,182300,6423150,40250,40250,40250,40250,0
|
|
20250210,182200,6423150,40250,40250,40250,40250,0
|
|
20250210,182100,6423150,40250,40250,40250,40250,0
|
|
20250210,182000,6423150,40250,40250,40250,40250,0
|
|
20250210,181900,6423150,40250,40250,40250,40250,0
|
|
20250210,181800,6423150,40250,40250,40250,40250,0
|
|
20250210,181700,6423150,40250,40250,40250,40250,0
|
|
20250210,181600,6423150,40250,40250,40250,40250,0
|
|
20250210,181500,6423150,40250,40250,40250,40250,0
|
|
20250210,181400,6423150,40250,40250,40250,40250,4
|
|
20250210,181300,6423150,40250,40250,40250,40250,0
|
|
20250210,181200,6423150,40250,40250,40250,40250,0
|
|
20250210,181100,6423150,40250,40250,40250,40250,0
|
|
20250210,181000,6423150,40250,40250,40250,40250,0
|
|
20250210,180900,6423150,40250,40250,40250,40250,0
|
|
20250210,180800,6423150,40250,40250,40250,40250,0
|
|
20250210,180700,6423150,40250,40250,40250,40250,0
|
|
20250210,180600,6423150,40250,40250,40250,40250,0
|
|
20250210,180500,6423150,40250,40250,40250,40250,0
|
|
20250210,180400,6423150,40250,40250,40250,40250,0
|
|
20250210,180300,6423150,40250,40250,40250,40250,0
|
|
20250210,180200,6423150,40250,40250,40250,40250,0
|
|
20250210,180100,6423150,40250,40250,40250,40250,0
|
|
20250210,180000,6423150,40250,40250,40250,40250,0
|
|
20250210,175900,6423150,40250,40250,40250,40250,0
|
|
20250210,175800,6423150,40250,40250,40250,40250,0
|
|
20250210,175700,6423150,40250,40250,40250,40250,0
|
|
20250210,175600,6423150,40250,40250,40250,40250,0
|
|
20250210,175500,6423150,40250,40250,40250,40250,0
|
|
20250210,175400,6423150,40250,40250,40250,40250,0
|
|
20250210,175300,6423150,40250,40250,40250,40250,0
|
|
20250210,175200,6423150,40250,40250,40250,40250,0
|
|
20250210,175100,6423150,40250,40250,40250,40250,0
|
|
20250210,175000,6423150,40250,40250,40250,40250,0
|
|
20250210,174900,6423150,40250,40250,40250,40250,0
|
|
20250210,174800,6423150,40250,40250,40250,40250,0
|
|
20250210,174700,6423150,40250,40250,40250,40250,0
|
|
20250210,174600,6423150,40250,40250,40250,40250,0
|
|
20250210,174500,6423150,40250,40250,40250,40250,0
|
|
20250210,174400,6423150,40250,40250,40250,40250,4
|
|
20250210,174300,6423150,40250,40250,40250,40250,0
|
|
20250210,174200,6423150,40250,40250,40250,40250,0
|
|
20250210,174100,6423150,40250,40250,40250,40250,0
|
|
20250210,174000,6423150,40250,40250,40250,40250,0
|
|
20250210,173900,6423150,40250,40250,40250,40250,0
|
|
20250210,173800,6423150,40250,40250,40250,40250,0
|
|
20250210,173700,6423150,40250,40250,40250,40250,0
|
|
20250210,173600,6423150,40250,40250,40250,40250,0
|
|
20250210,173500,6423150,40250,40250,40250,40250,0
|
|
20250210,173400,6423150,40250,40250,40250,40250,0
|
|
20250210,173300,6423150,40250,40250,40250,40250,0
|
|
20250210,173200,6423150,40250,40250,40250,40250,0
|
|
20250210,173100,6423150,40250,40250,40250,40250,0
|
|
20250210,173000,6423150,40250,40250,40250,40250,0
|
|
20250210,172900,6423150,40250,40250,40250,40250,0
|
|
20250210,172800,6423150,40250,40250,40250,40250,0
|
|
20250210,172700,6423150,40250,40250,40250,40250,0
|
|
20250210,172600,6423150,40250,40250,40250,40250,0
|
|
20250210,172500,6423150,40250,40250,40250,40250,0
|
|
20250210,172400,6423150,40250,40250,40250,40250,0
|
|
20250210,172300,6423150,40250,40250,40250,40250,0
|
|
20250210,172200,6423150,40250,40250,40250,40250,0
|
|
20250210,172100,6423150,40250,40250,40250,40250,0
|
|
20250210,172000,6423150,40250,40250,40250,40250,0
|
|
20250210,171900,6423150,40250,40250,40250,40250,0
|
|
20250210,171800,6423150,40250,40250,40250,40250,0
|
|
20250210,171700,6423150,40250,40250,40250,40250,0
|
|
20250210,171600,6423150,40250,40250,40250,40250,0
|
|
20250210,171500,6423150,40250,40250,40250,40250,0
|
|
20250210,171400,6423150,40250,40250,40250,40250,4
|
|
20250210,171300,6423150,40250,40250,40250,40250,0
|
|
20250210,171200,6423150,40250,40250,40250,40250,0
|
|
20250210,171100,6423150,40250,40250,40250,40250,0
|
|
20250210,171000,6423150,40250,40250,40250,40250,0
|
|
20250210,170900,6423150,40250,40250,40250,40250,0
|
|
20250210,170800,6423150,40250,40250,40250,40250,0
|
|
20250210,170700,6423150,40250,40250,40250,40250,0
|
|
20250210,170600,6423150,40250,40250,40250,40250,0
|
|
20250210,170500,6423150,40250,40250,40250,40250,0
|
|
20250210,170400,6423150,40250,40250,40250,40250,0
|
|
20250210,170300,6423150,40250,40250,40250,40250,0
|
|
20250210,170200,6423150,40250,40250,40250,40250,0
|
|
20250210,170100,6423150,40250,40250,40250,40250,0
|
|
20250210,170000,6423150,40250,40250,40250,40250,0
|
|
20250210,165900,6423150,40250,40250,40250,40250,0
|
|
20250210,165800,6423150,40250,40250,40250,40250,0
|
|
20250210,165700,6423150,40250,40250,40250,40250,0
|
|
20250210,165600,6423150,40250,40250,40250,40250,0
|
|
20250210,165500,6423150,40250,40250,40250,40250,0
|
|
20250210,165400,6423150,40250,40250,40250,40250,0
|
|
20250210,165300,6423150,40250,40250,40250,40250,0
|
|
20250210,165200,6423150,40250,40250,40250,40250,0
|
|
20250210,165100,6423150,40250,40250,40250,40250,0
|
|
20250210,165000,6423150,40250,40250,40250,40250,0
|
|
20250210,164900,6423150,40250,40250,40250,40250,0
|
|
20250210,164800,6423150,40250,40250,40250,40250,0
|
|
20250210,164700,6423150,40250,40250,40250,40250,0
|
|
20250210,164600,6423150,40250,40250,40250,40250,0
|
|
20250210,164500,6423150,40250,40250,40250,40250,0
|
|
20250210,164400,6423150,40250,40250,40250,40250,4
|
|
20250210,164300,6423150,40250,40250,40250,40250,0
|
|
20250210,164200,6423150,40250,40250,40250,40250,0
|
|
20250210,164100,6423150,40250,40250,40250,40250,0
|
|
20250210,164000,6423150,40250,40250,40250,40250,0
|
|
20250210,163900,6423150,40250,40250,40250,40250,0
|
|
20250210,163800,6423150,40250,40250,40250,40250,0
|
|
20250210,163700,6423150,40250,40250,40250,40250,0
|
|
20250210,163600,6423150,40250,40250,40250,40250,0
|
|
20250210,163500,6423150,40250,40250,40250,40250,0
|
|
20250210,163400,6423150,40250,40250,40250,40250,0
|
|
20250210,163300,6423150,40250,40250,40250,40250,0
|
|
20250210,163200,6423150,40250,40250,40250,40250,0
|
|
20250210,163100,6423150,40250,40250,40250,40250,0
|
|
20250210,163000,6423150,40250,40250,40250,40250,0
|
|
20250210,162900,6423150,40250,40250,40250,40250,0
|
|
20250210,162800,6423150,40250,40250,40250,40250,0
|
|
20250210,162700,6423150,40250,40250,40250,40250,0
|
|
20250210,162600,6423150,40250,40250,40250,40250,0
|
|
20250210,162500,6423150,40250,40250,40250,40250,0
|
|
20250210,162400,6423150,40250,40250,40250,40250,0
|
|
20250210,162300,6423150,40250,40250,40250,40250,0
|
|
20250210,162200,6423150,40250,40250,40250,40250,0
|
|
20250210,162100,6423150,40250,40250,40250,40250,0
|
|
20250210,162000,6423150,40250,40250,40250,40250,0
|
|
20250210,161900,6423150,40250,40250,40250,40250,0
|
|
20250210,161800,6423150,40250,40250,40250,40250,0
|
|
20250210,161700,6423150,40250,40250,40250,40250,0
|
|
20250210,161600,6423150,40250,40250,40250,40250,0
|
|
20250210,161500,6423150,40250,40250,40250,40250,0
|
|
20250210,161400,6423150,40250,40250,40250,40250,4
|
|
20250210,161300,6423150,40250,40250,40250,40250,0
|
|
20250210,161200,6423150,40250,40250,40250,40250,0
|
|
20250210,161100,6423150,40250,40250,40250,40250,0
|
|
20250210,161000,6423150,40250,40250,40250,40250,0
|
|
20250210,160900,6423150,40250,40250,40250,40250,0
|
|
20250210,160800,6423150,40250,40250,40250,40250,0
|
|
20250210,160700,6423150,40250,40250,40250,40250,0
|
|
20250210,160600,6423150,40250,40250,40250,40250,0
|
|
20250210,160500,6423150,40250,40250,40250,40250,0
|
|
20250210,160400,6423150,40250,40250,40250,40250,0
|
|
20250210,160300,6423150,40250,40250,40250,40250,0
|
|
20250210,160200,6423150,40250,40250,40250,40250,0
|
|
20250210,160100,6423150,40250,40250,40250,40250,0
|
|
20250210,160000,6423150,40250,40250,40250,40250,0
|
|
20250210,155900,6423150,40250,40250,40250,40250,0
|
|
20250210,155800,6423150,40250,40250,40250,40250,0
|
|
20250210,155700,6423150,40250,40250,40250,40250,0
|
|
20250210,155600,6423150,40250,40250,40250,40250,0
|
|
20250210,155500,6423150,40250,40250,40250,40250,0
|
|
20250210,155400,6423150,40250,40250,40250,40250,0
|
|
20250210,155300,6423150,40250,40250,40250,40250,0
|
|
20250210,155200,6423150,40250,40250,40250,40250,0
|
|
20250210,155100,6423150,40250,40250,40250,40250,0
|
|
20250210,155000,6423150,40250,40250,40250,40250,0
|
|
20250210,154900,6423150,40250,40250,40250,40250,0
|
|
20250210,154800,6423150,40250,40250,40250,40250,0
|
|
20250210,154700,6423150,40250,40250,40250,40250,0
|
|
20250210,154600,6423150,40250,40250,40250,40250,0
|
|
20250210,154500,6423150,40250,40250,40250,40250,0
|
|
20250210,154400,6423150,40250,40250,40250,40250,4
|
|
20250210,154300,6423150,40250,40250,40250,40250,0
|
|
20250210,154200,6423150,40250,40250,40250,40250,0
|
|
20250210,154100,6423150,40250,40250,40250,40250,0
|
|
20250210,154000,6423150,40250,40250,40250,40250,0
|
|
20250210,153900,6423150,40250,40250,40250,40250,0
|
|
20250210,153800,6423150,40250,40250,40250,40250,0
|
|
20250210,153700,6423150,40250,40250,40250,40250,0
|
|
20250210,153600,6423150,40250,40250,40250,40250,0
|
|
20250210,153500,6423150,40250,40250,40250,40250,0
|
|
20250210,153400,6423150,40250,40250,40250,40250,0
|
|
20250210,153300,6423150,40250,40250,40250,40250,0
|
|
20250210,153200,6423150,40250,40250,40250,40250,0
|
|
20250210,153100,6423150,40250,40250,40250,40250,0
|
|
20250210,153000,6423150,40250,40250,40250,40250,4
|
|
20250210,152900,6262150,40050,40050,40050,40050,0
|
|
20250210,152800,6262150,40050,40050,40050,40050,0
|
|
20250210,152700,6262150,40050,40050,40050,40050,0
|
|
20250210,152600,6262150,40050,40050,40050,40050,0
|
|
20250210,152500,6262150,40050,40050,40050,40050,0
|
|
20250210,152400,6262150,40050,40050,40050,40050,0
|
|
20250210,152300,6262150,40050,40050,40050,40050,0
|
|
20250210,152200,6262150,40050,40050,40050,40050,0
|
|
20250210,152100,6262150,40050,40050,40050,40050,0
|
|
20250210,152000,6262150,40050,40050,40050,40050,0
|
|
20250210,151900,6262150,40050,40050,40050,40050,0
|
|
20250210,151800,6262150,40050,40050,40050,40050,0
|
|
20250210,151700,6262150,40050,40050,40050,40050,0
|
|
20250210,151600,6262150,40050,40050,40050,40050,0
|
|
20250210,151500,6262150,40050,40050,40050,40050,0
|
|
20250210,151400,6262150,40050,40050,40050,40050,0
|
|
20250210,151300,6262150,40050,40050,40050,40050,0
|
|
20250210,151200,6262150,40050,40050,40050,40050,0
|
|
20250210,151100,6262150,40050,40050,40050,40050,0
|
|
20250210,151000,6262150,40050,40050,40050,40050,1
|
|
20250210,150900,6222100,40250,40250,40250,40250,0
|
|
20250210,150800,6222100,40250,40250,40250,40250,0
|
|
20250210,150700,6222100,40250,40250,40250,40250,0
|
|
20250210,150600,6222100,40250,40250,40250,40250,0
|
|
20250210,150500,6222100,40250,40250,40250,40250,0
|
|
20250210,150400,6222100,40250,40250,40250,40250,0
|
|
20250210,150300,6222100,40250,40250,40250,40250,0
|
|
20250210,150200,6222100,40250,40250,40250,40250,0
|
|
20250210,150100,6222100,40250,40250,40250,40250,0
|
|
20250210,150000,6222100,40250,40250,40250,40250,0
|
|
20250210,145900,6222100,40250,40250,40250,40250,0
|
|
20250210,145800,6222100,40250,40250,40250,40250,0
|
|
20250210,145700,6222100,40250,40250,40250,40250,0
|
|
20250210,145600,6222100,40250,40250,40250,40250,0
|
|
20250210,145500,6222100,40250,40250,40250,40250,0
|
|
20250210,145400,6222100,40250,40250,40250,40250,0
|
|
20250210,145300,6222100,40250,40250,40250,40250,0
|
|
20250210,145200,6222100,40250,40250,40250,40250,1
|
|
20250210,145100,6181850,40050,40050,40050,40050,0
|
|
20250210,145000,6181850,40050,40050,40050,40050,0
|
|
20250210,144900,6181850,40050,40050,40050,40050,0
|
|
20250210,144800,6181850,40050,40050,40050,40050,0
|
|
20250210,144700,6181850,40050,40050,40050,40050,0
|
|
20250210,144600,6181850,40050,40050,40050,40050,0
|
|
20250210,144500,6181850,40050,40050,40050,40050,0
|
|
20250210,144400,6181850,40050,40050,40050,40050,0
|
|
20250210,144300,6181850,40050,40050,40050,40050,0
|
|
20250210,144200,6181850,40050,40050,40050,40050,0
|
|
20250210,144100,6181850,40050,40050,40050,40050,0
|
|
20250210,144000,6181850,40050,40050,40050,40050,0
|
|
20250210,143900,6181850,40050,40050,40050,40050,0
|
|
20250210,143800,6181850,40050,40050,40050,40050,0
|
|
20250210,143700,6181850,40050,40050,40050,40050,0
|
|
20250210,143600,6181850,40050,40050,40050,40050,0
|
|
20250210,143500,6181850,40050,40050,40050,40050,0
|
|
20250210,143400,6181850,40050,40050,40050,40050,0
|
|
20250210,143300,6181850,40050,40050,40050,40050,0
|
|
20250210,143200,6181850,40050,40050,40050,40050,0
|
|
20250210,143100,6181850,40050,40050,40050,40050,0
|
|
20250210,143000,6181850,40050,40050,40050,40050,0
|
|
20250210,142900,6181850,40050,40050,40050,40050,0
|
|
20250210,142800,6181850,40050,40050,40050,40050,0
|
|
20250210,142700,6181850,40050,40050,40050,40050,0
|
|
20250210,142600,6181850,40050,40050,40050,40050,0
|
|
20250210,142500,6181850,40050,40050,40050,40050,0
|
|
20250210,142400,6181850,40050,40050,40050,40050,0
|
|
20250210,142300,6181850,40050,40050,40050,40050,0
|
|
20250210,142200,6181850,40050,40050,40050,40050,0
|
|
20250210,142100,6181850,40050,40050,40050,40050,0
|
|
20250210,142000,6181850,40050,40050,40050,40050,0
|
|
20250210,141900,6181850,40050,40050,40050,40050,0
|
|
20250210,141800,6181850,40050,40050,40050,40050,0
|
|
20250210,141700,6181850,40050,40050,40050,40050,0
|
|
20250210,141600,6181850,40050,40050,40050,40050,0
|
|
20250210,141500,6181850,40050,40050,40050,40050,0
|
|
20250210,141400,6181850,40050,40050,40050,40050,0
|
|
20250210,141300,6181850,40050,40050,40050,40050,0
|
|
20250210,141200,6181850,40050,40050,40050,40050,2
|
|
20250210,141100,6101750,40100,40100,40100,40100,0
|
|
20250210,141000,6101750,40100,40100,40100,40100,0
|
|
20250210,140900,6101750,40100,40100,40100,40100,0
|
|
20250210,140800,6101750,40100,40100,40100,40100,0
|
|
20250210,140700,6101750,40100,40100,40100,40100,0
|
|
20250210,140600,6101750,40100,40100,40100,40100,0
|
|
20250210,140500,6101750,40100,40100,40100,40100,0
|
|
20250210,140400,6101750,40100,40100,40100,40100,0
|
|
20250210,140300,6101750,40100,40100,40100,40100,0
|
|
20250210,140200,6101750,40100,40100,40100,40100,0
|
|
20250210,140100,6101750,40100,40100,40100,40100,0
|
|
20250210,140000,6101750,40100,40100,40100,40100,0
|
|
20250210,135900,6101750,40100,40100,40100,40100,0
|
|
20250210,135800,6101750,40100,40100,40100,40100,0
|
|
20250210,135700,6101750,40100,40100,40100,40100,0
|
|
20250210,135600,6101750,40100,40100,40100,40100,0
|
|
20250210,135500,6101750,40100,40100,40100,40100,0
|
|
20250210,135400,6101750,40100,40100,40100,40100,0
|
|
20250210,135300,6101750,40100,40100,40100,40100,0
|
|
20250210,135200,6101750,40100,40100,40100,40100,0
|
|
20250210,135100,6101750,40100,40100,40100,40100,0
|
|
20250210,135000,6101750,40100,40100,40100,40100,0
|
|
20250210,134900,6101750,40100,40100,40100,40100,0
|
|
20250210,134800,6101750,40100,40100,40100,40100,0
|
|
20250210,134700,6101750,40100,40100,40100,40100,0
|
|
20250210,134600,6101750,40100,40100,40100,40100,0
|
|
20250210,134500,6101750,40100,40100,40100,40100,0
|
|
20250210,134400,6101750,40100,40100,40100,40100,0
|
|
20250210,134300,6101750,40100,40100,40100,40100,0
|
|
20250210,134200,6101750,40100,40100,40100,40100,0
|
|
20250210,134100,6101750,40100,40100,40100,40100,0
|
|
20250210,134000,6101750,40100,40100,40100,40100,0
|
|
20250210,133900,6101750,40100,40100,40100,40100,0
|
|
20250210,133800,6101750,40100,40100,40100,40100,0
|
|
20250210,133700,6101750,40100,40100,40100,40100,0
|
|
20250210,133600,6101750,40100,40100,40100,40100,0
|
|
20250210,133500,6101750,40100,40100,40100,40100,0
|
|
20250210,133400,6101750,40100,40100,40100,40100,0
|
|
20250210,133300,6101750,40100,40100,40100,40100,0
|
|
20250210,133200,6101750,40100,40100,40100,40100,0
|
|
20250210,133100,6101750,40100,40100,40100,40100,0
|
|
20250210,133000,6101750,40100,40100,40100,40100,0
|
|
20250210,132900,6101750,40100,40100,40100,40100,0
|
|
20250210,132800,6101750,40100,40100,40100,40100,0
|
|
20250210,132700,6101750,40100,40100,40100,40100,0
|
|
20250210,132600,6101750,40100,40100,40100,40100,0
|
|
20250210,132500,6101750,40100,40100,40100,40100,0
|
|
20250210,132400,6101750,40100,40100,40100,40100,0
|
|
20250210,132300,6101750,40100,40100,40100,40100,0
|
|
20250210,132200,6101750,40100,40100,40100,40100,1
|
|
20250210,132100,6061650,40100,40100,40100,40100,0
|
|
20250210,132000,6061650,40100,40100,40100,40100,10
|
|
20250210,131900,5660650,39900,39900,39900,39900,95
|
|
20250210,131800,1870150,39900,39900,39900,39900,0
|
|
20250210,131700,1870150,39900,39900,39900,39900,0
|
|
20250210,131600,1870150,39900,39900,39900,39900,0
|
|
20250210,131500,1870150,39900,39900,39900,39900,0
|
|
20250210,131400,1870150,39900,39900,39900,39900,0
|
|
20250210,131300,1870150,39900,39900,39900,39900,0
|
|
20250210,131200,1870150,39900,39900,39900,39900,6
|
|
20250210,131100,1630750,39850,39850,39850,39850,0
|
|
20250210,131000,1630750,39850,39850,39850,39850,0
|
|
20250210,130900,1630750,39850,39850,39850,39850,0
|
|
20250210,130800,1630750,39850,39850,39850,39850,0
|
|
20250210,130700,1630750,39850,39850,39850,39850,0
|
|
20250210,130600,1630750,39850,39850,39850,39850,0
|
|
20250210,130500,1630750,39850,39850,39850,39850,0
|
|
20250210,130400,1630750,39850,39850,39850,39850,0
|
|
20250210,130300,1630750,39850,39850,39850,39850,0
|
|
20250210,130200,1630750,39850,39850,39850,39850,0
|
|
20250210,130100,1630750,39850,39850,39850,39850,0
|
|
20250210,130000,1630750,39850,39850,39850,39850,0
|
|
20250210,125900,1630750,39850,39850,39850,39850,0
|
|
20250210,125800,1630750,39850,39850,39850,39850,0
|
|
20250210,125700,1630750,39850,39850,39850,39850,0
|
|
20250210,125600,1630750,39850,39850,39850,39850,0
|
|
20250210,125500,1630750,39850,39850,39850,39850,0
|
|
20250210,125400,1630750,39850,39850,39850,39850,0
|
|
20250210,125300,1630750,39850,39850,39850,39850,0
|
|
20250210,125200,1630750,39850,39850,39850,39850,0
|
|
20250210,125100,1630750,39850,39850,39850,39850,0
|
|
20250210,125000,1630750,39850,39850,39850,39850,0
|
|
20250210,124900,1630750,39850,39850,39850,39850,0
|
|
20250210,124800,1630750,39850,39850,39850,39850,0
|
|
20250210,124700,1630750,39850,39850,39850,39850,0
|
|
20250210,124600,1630750,39850,39850,39850,39850,0
|
|
20250210,124500,1630750,39850,39850,39850,39850,0
|
|
20250210,124400,1630750,39850,39850,39850,39850,0
|
|
20250210,124300,1630750,39850,39850,39850,39850,0
|
|
20250210,124200,1630750,39850,39850,39850,39850,0
|
|
20250210,124100,1630750,39850,39850,39850,39850,0
|
|
20250210,124000,1630750,39850,39850,39850,39850,0
|
|
20250210,123900,1630750,39850,39850,39850,39850,0
|
|
20250210,123800,1630750,39850,39850,39850,39850,0
|
|
20250210,123700,1630750,39850,39850,39850,39850,0
|
|
20250210,123600,1630750,39850,39850,39850,39850,0
|
|
20250210,123500,1630750,39850,39850,39850,39850,0
|
|
20250210,123400,1630750,39850,39850,39850,39850,0
|
|
20250210,123300,1630750,39850,39850,39850,39850,0
|
|
20250210,123200,1630750,39850,39850,39850,39850,0
|
|
20250210,123100,1630750,39850,39850,39850,39850,0
|
|
20250210,123000,1630750,39850,39850,39850,39850,0
|
|
20250210,122900,1630750,39850,39850,39850,39850,0
|
|
20250210,122800,1630750,39850,39850,39850,39850,0
|
|
20250210,122700,1630750,39850,39850,39850,39850,0
|
|
20250210,122600,1630750,39850,39850,39850,39850,0
|
|
20250210,122500,1630750,39850,39850,39850,39850,0
|
|
20250210,122400,1630750,39850,39850,39850,39850,0
|
|
20250210,122300,1630750,39850,39850,39850,39850,0
|
|
20250210,122200,1630750,39850,39850,39850,39850,0
|
|
20250210,122100,1630750,39850,39850,39850,39850,0
|
|
20250210,122000,1630750,39850,39850,39850,39850,3
|
|
20250210,121900,1511200,39850,39850,39850,39850,6
|
|
20250210,121800,1272100,39800,39800,39800,39800,0
|
|
20250210,121700,1272100,39800,39800,39800,39800,0
|
|
20250210,121600,1272100,39800,39800,39800,39800,0
|
|
20250210,121500,1272100,39800,39800,39800,39800,3
|
|
20250210,121400,1152700,39850,39850,39850,39850,0
|
|
20250210,121300,1152700,39850,39850,39850,39850,0
|
|
20250210,121200,1152700,39850,39850,39850,39850,0
|
|
20250210,121100,1152700,39850,39850,39850,39850,0
|
|
20250210,121000,1152700,39850,39850,39850,39850,0
|
|
20250210,120900,1152700,39850,39850,39850,39850,0
|
|
20250210,120800,1152700,39850,39850,39850,39850,0
|
|
20250210,120700,1152700,39850,39850,39850,39850,0
|
|
20250210,120600,1152700,39850,39850,39850,39850,0
|
|
20250210,120500,1152700,39850,39850,39850,39850,0
|
|
20250210,120400,1152700,39850,39850,39850,39850,0
|
|
20250210,120300,1152700,39850,39850,39850,39850,0
|
|
20250210,120200,1152700,39850,39850,39850,39850,0
|
|
20250210,120100,1152700,39850,39850,39850,39850,0
|
|
20250210,120000,1152700,39850,39850,39850,39850,0
|
|
20250210,115900,1152700,39850,39850,39850,39850,0
|
|
20250210,115800,1152700,39850,39850,39850,39850,0
|
|
20250210,115700,1152700,39850,39850,39850,39850,0
|
|
20250210,115600,1152700,39850,39850,39850,39850,0
|
|
20250210,115500,1152700,39850,39850,39850,39850,0
|
|
20250210,115400,1152700,39850,39850,39850,39850,0
|
|
20250210,115300,1152700,39850,39850,39850,39850,0
|
|
20250210,115200,1152700,39850,39850,39850,39850,0
|
|
20250210,115100,1152700,39850,39850,39850,39850,0
|
|
20250210,115000,1152700,39850,39850,39850,39850,0
|
|
20250210,114900,1152700,39850,39850,39850,39850,0
|
|
20250210,114800,1152700,39850,39850,39850,39850,0
|
|
20250210,114700,1152700,39850,39850,39850,39850,0
|
|
20250210,114600,1152700,39850,39850,39850,39850,0
|
|
20250210,114500,1152700,39850,39850,39850,39850,0
|
|
20250210,114400,1152700,39850,39850,39850,39850,0
|
|
20250210,114300,1152700,39850,39850,39850,39850,0
|
|
20250210,114200,1152700,39850,39850,39850,39850,0
|
|
20250210,114100,1152700,39850,39850,39850,39850,0
|
|
20250210,114000,1152700,39850,39850,39850,39850,0
|
|
20250210,113900,1152700,39850,39850,39850,39850,0
|
|
20250210,113800,1152700,39850,39850,39850,39850,0
|
|
20250210,113700,1152700,39850,39850,39850,39850,0
|
|
20250210,113600,1152700,39850,39850,39850,39850,0
|
|
20250210,113500,1152700,39850,39850,39850,39850,0
|
|
20250210,113400,1152700,39850,39850,39850,39850,0
|
|
20250210,113300,1152700,39850,39850,39850,39850,0
|
|
20250210,113200,1152700,39850,39850,39850,39850,0
|
|
20250210,113100,1152700,39850,39850,39850,39850,0
|
|
20250210,113000,1152700,39850,39850,39850,39850,0
|
|
20250210,112900,1152700,39850,39850,39850,39850,0
|
|
20250210,112800,1152700,39850,39850,39850,39850,0
|
|
20250210,112700,1152700,39850,39850,39850,39850,0
|
|
20250210,112600,1152700,39850,39850,39850,39850,0
|
|
20250210,112500,1152700,39850,39850,39850,39850,0
|
|
20250210,112400,1152700,39850,39850,39850,39850,0
|
|
20250210,112300,1152700,39850,39850,39850,39850,0
|
|
20250210,112200,1152700,39850,39850,39850,39850,0
|
|
20250210,112100,1152700,39850,39850,39850,39850,0
|
|
20250210,112000,1152700,39850,39850,39850,39850,0
|
|
20250210,111900,1152700,39850,39850,39850,39850,0
|
|
20250210,111800,1152700,39850,39850,39850,39850,0
|
|
20250210,111700,1152700,39850,39850,39850,39850,0
|
|
20250210,111600,1152700,39850,39850,39850,39850,0
|
|
20250210,111500,1152700,39850,39850,39850,39850,0
|
|
20250210,111400,1152700,39850,39850,39850,39850,6
|
|
20250210,111300,913600,39650,39650,39650,39650,0
|
|
20250210,111200,913600,39650,39650,39650,39650,0
|
|
20250210,111100,913600,39650,39650,39650,39650,0
|
|
20250210,111000,913600,39650,39650,39650,39650,0
|
|
20250210,110900,913600,39650,39650,39650,39650,0
|
|
20250210,110800,913600,39650,39650,39650,39650,0
|
|
20250210,110700,913600,39650,39650,39650,39650,0
|
|
20250210,110600,913600,39650,39650,39650,39650,0
|
|
20250210,110500,913600,39650,39650,39650,39650,0
|
|
20250210,110400,913600,39650,39650,39650,39650,0
|
|
20250210,110300,913600,39650,39650,39650,39650,0
|
|
20250210,110200,913600,39650,39650,39650,39650,0
|
|
20250210,110100,913600,39650,39650,39650,39650,0
|
|
20250210,110000,913600,39650,39650,39650,39650,0
|
|
20250210,105900,913600,39650,39650,39650,39650,0
|
|
20250210,105800,913600,39650,39650,39650,39650,2
|
|
20250210,105700,834300,39850,39850,39850,39850,0
|
|
20250210,105600,834300,39850,39850,39850,39850,0
|
|
20250210,105500,834300,39850,39850,39850,39850,2
|
|
20250210,105400,754600,39600,39600,39600,39600,0
|
|
20250210,105300,754600,39600,39600,39600,39600,0
|
|
20250210,105200,754600,39600,39600,39600,39600,0
|
|
20250210,105100,754600,39600,39600,39600,39600,0
|
|
20250210,105000,754600,39600,39600,39600,39600,0
|
|
20250210,104900,754600,39600,39600,39600,39600,0
|
|
20250210,104800,754600,39600,39600,39600,39600,0
|
|
20250210,104700,754600,39600,39600,39600,39600,0
|
|
20250210,104600,754600,39600,39600,39600,39600,0
|
|
20250210,104500,754600,39600,39600,39600,39600,0
|
|
20250210,104400,754600,39600,39600,39600,39600,0
|
|
20250210,104300,754600,39600,39600,39600,39600,0
|
|
20250210,104200,754600,39600,39600,39600,39600,0
|
|
20250210,104100,754600,39600,39600,39600,39600,0
|
|
20250210,104000,754600,39600,39600,39600,39600,0
|
|
20250210,103900,754600,39600,39600,39600,39600,0
|
|
20250210,103800,754600,39600,39600,39600,39600,0
|
|
20250210,103700,754600,39600,39600,39600,39600,0
|
|
20250210,103600,754600,39600,39600,39600,39600,0
|
|
20250210,103500,754600,39600,39600,39600,39600,0
|
|
20250210,103400,754600,39600,39600,39600,39600,0
|
|
20250210,103300,754600,39600,39600,39600,39600,0
|
|
20250210,103200,754600,39600,39600,39600,39600,0
|
|
20250210,103100,754600,39600,39600,39600,39600,0
|
|
20250210,103000,754600,39600,39600,39600,39600,0
|
|
20250210,102900,754600,39600,39600,39600,39600,0
|
|
20250210,102800,754600,39600,39600,39600,39600,1
|
|
20250210,102700,715000,39600,39600,39600,39600,0
|
|
20250210,102600,715000,39600,39600,39600,39600,1
|
|
20250210,102500,675400,39700,39700,39700,39700,0
|
|
20250210,102400,675400,39700,39700,39700,39700,0
|
|
20250210,102300,675400,39700,39700,39700,39700,1
|
|
20250210,102200,635700,39900,39900,39900,39900,0
|
|
20250210,102100,635700,39900,39900,39900,39900,0
|
|
20250210,102000,635700,39900,39900,39900,39900,0
|
|
20250210,101900,635700,39900,39900,39900,39900,0
|
|
20250210,101800,635700,39900,39900,39900,39900,0
|
|
20250210,101700,635700,39900,39900,39900,39900,0
|
|
20250210,101600,635700,39900,39900,39900,39900,0
|
|
20250210,101500,635700,39900,39900,39900,39900,0
|
|
20250210,101400,635700,39900,39900,39900,39900,0
|
|
20250210,101300,635700,39900,39900,39900,39900,0
|
|
20250210,101200,635700,39900,39900,39900,39900,0
|
|
20250210,101100,635700,39900,39900,39900,39900,5
|
|
20250210,101000,436200,39900,39900,39900,39900,0
|
|
20250210,100900,436200,39900,39900,39900,39900,0
|
|
20250210,100800,436200,39900,39900,39900,39900,0
|
|
20250210,100700,436200,39900,39900,39900,39900,0
|
|
20250210,100600,436200,39900,39900,39900,39900,0
|
|
20250210,100500,436200,39900,39900,39900,39900,0
|
|
20250210,100400,436200,39900,39900,39900,39900,1
|
|
20250210,100300,396300,39900,39900,39900,39900,0
|
|
20250210,100200,396300,39900,39900,39900,39900,0
|
|
20250210,100100,396300,39900,39900,39900,39900,0
|
|
20250210,100000,396300,39900,39900,39900,39900,1
|
|
20250210,095900,356400,39600,39600,39600,39600,0
|
|
20250210,095800,356400,39600,39600,39600,39600,0
|
|
20250210,095700,356400,39600,39600,39600,39600,0
|
|
20250210,095600,356400,39600,39600,39600,39600,0
|
|
20250210,095500,356400,39600,39600,39600,39600,0
|
|
20250210,095400,356400,39600,39600,39600,39600,0
|
|
20250210,095300,356400,39600,39600,39600,39600,0
|
|
20250210,095200,356400,39600,39600,39600,39600,0
|
|
20250210,095100,356400,39600,39600,39600,39600,0
|
|
20250210,095000,356400,39600,39600,39600,39600,0
|
|
20250210,094900,356400,39600,39600,39600,39600,0
|
|
20250210,094800,356400,39600,39600,39600,39600,0
|
|
20250210,094700,356400,39600,39600,39600,39600,0
|
|
20250210,094600,356400,39600,39600,39600,39600,0
|
|
20250210,094500,356400,39600,39600,39600,39600,0
|
|
20250210,094400,356400,39600,39600,39600,39600,0
|
|
20250210,094300,356400,39600,39600,39600,39600,0
|
|
20250210,094200,356400,39600,39600,39600,39600,0
|
|
20250210,094100,356400,39600,39600,39600,39600,0
|
|
20250210,094000,356400,39600,39600,39600,39600,0
|
|
20250210,093900,356400,39600,39600,39600,39600,0
|
|
20250210,093800,356400,39600,39600,39600,39600,0
|
|
20250210,093700,356400,39600,39600,39600,39600,0
|
|
20250210,093600,356400,39600,39600,39600,39600,4
|
|
20250210,093500,198000,39600,39600,39600,39600,0
|
|
20250210,093400,198000,39600,39600,39600,39600,5
|
|
20250210,093300,0,39900,39900,39900,39900,0
|
|
20250210,093200,0,39900,39900,39900,39900,0
|
|
20250210,093100,0,39900,39900,39900,39900,0
|
|
20250210,093000,0,39900,39900,39900,39900,0
|
|
20250210,092900,0,39900,39900,39900,39900,0
|
|
20250210,092800,0,39900,39900,39900,39900,0
|
|
20250210,092700,0,39900,39900,39900,39900,0
|
|
20250210,092600,0,39900,39900,39900,39900,0
|
|
20250210,092500,0,39900,39900,39900,39900,0
|
|
20250210,092400,0,39900,39900,39900,39900,0
|
|
20250210,092300,0,39900,39900,39900,39900,0
|
|
20250210,092200,0,39900,39900,39900,39900,0
|
|
20250210,092100,0,39900,39900,39900,39900,0
|
|
20250210,092000,0,39900,39900,39900,39900,0
|
|
20250210,091900,0,39900,39900,39900,39900,0
|
|
20250210,091800,0,39900,39900,39900,39900,0
|
|
20250210,091700,0,39900,39900,39900,39900,0
|
|
20250210,091600,0,39900,39900,39900,39900,0
|
|
20250210,091500,0,39900,39900,39900,39900,0
|
|
20250210,091400,0,39900,39900,39900,39900,0
|
|
20250210,091300,0,39900,39900,39900,39900,0
|
|
20250210,091200,0,39900,39900,39900,39900,0
|
|
20250210,091100,0,39900,39900,39900,39900,0
|
|
20250210,091000,0,39900,39900,39900,39900,0
|
|
20250210,090900,0,39900,39900,39900,39900,0
|
|
20250210,090800,0,39900,39900,39900,39900,0
|
|
20250210,090700,0,39900,39900,39900,39900,0
|
|
20250210,090600,0,39900,39900,39900,39900,0
|
|
20250210,090500,0,39900,39900,39900,39900,0
|
|
20250210,090400,0,39900,39900,39900,39900,0
|
|
20250210,090300,0,39900,39900,39900,39900,0
|
|
20250210,090200,0,39900,39900,39900,39900,0
|
|
20250210,090100,0,39900,39900,39900,39900,0
|
|
20250210,090000,0,39900,39900,39900,39900,0
|