587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184400,38158150,40500,40500,40500,40500,5
|
|
20250217,184300,38158150,40500,40500,40500,40500,0
|
|
20250217,184200,38158150,40500,40500,40500,40500,0
|
|
20250217,184100,38158150,40500,40500,40500,40500,0
|
|
20250217,184000,38158150,40500,40500,40500,40500,0
|
|
20250217,183900,38158150,40500,40500,40500,40500,0
|
|
20250217,183800,38158150,40500,40500,40500,40500,0
|
|
20250217,183700,38158150,40500,40500,40500,40500,0
|
|
20250217,183600,38158150,40500,40500,40500,40500,0
|
|
20250217,183500,38158150,40500,40500,40500,40500,0
|
|
20250217,183400,38158150,40500,40500,40500,40500,0
|
|
20250217,183300,38158150,40500,40500,40500,40500,0
|
|
20250217,183200,38158150,40500,40500,40500,40500,0
|
|
20250217,183100,38158150,40500,40500,40500,40500,0
|
|
20250217,183000,38158150,40500,40500,40500,40500,0
|
|
20250217,182900,38158150,40500,40500,40500,40500,0
|
|
20250217,182800,38158150,40500,40500,40500,40500,0
|
|
20250217,182700,38158150,40500,40500,40500,40500,0
|
|
20250217,182600,38158150,40500,40500,40500,40500,0
|
|
20250217,182500,38158150,40500,40500,40500,40500,0
|
|
20250217,182400,38158150,40500,40500,40500,40500,0
|
|
20250217,182300,38158150,40500,40500,40500,40500,0
|
|
20250217,182200,38158150,40500,40500,40500,40500,0
|
|
20250217,182100,38158150,40500,40500,40500,40500,0
|
|
20250217,182000,38158150,40500,40500,40500,40500,0
|
|
20250217,181900,38158150,40500,40500,40500,40500,0
|
|
20250217,181800,38158150,40500,40500,40500,40500,0
|
|
20250217,181700,38158150,40500,40500,40500,40500,0
|
|
20250217,181600,38158150,40500,40500,40500,40500,0
|
|
20250217,181500,38158150,40500,40500,40500,40500,0
|
|
20250217,181400,38158150,40500,40500,40500,40500,5
|
|
20250217,181300,38158150,40500,40500,40500,40500,0
|
|
20250217,181200,38158150,40500,40500,40500,40500,0
|
|
20250217,181100,38158150,40500,40500,40500,40500,0
|
|
20250217,181000,38158150,40500,40500,40500,40500,0
|
|
20250217,180900,38158150,40500,40500,40500,40500,0
|
|
20250217,180800,38158150,40500,40500,40500,40500,0
|
|
20250217,180700,38158150,40500,40500,40500,40500,0
|
|
20250217,180600,38158150,40500,40500,40500,40500,0
|
|
20250217,180500,38158150,40500,40500,40500,40500,0
|
|
20250217,180400,38158150,40500,40500,40500,40500,0
|
|
20250217,180300,38158150,40500,40500,40500,40500,0
|
|
20250217,180200,38158150,40500,40500,40500,40500,0
|
|
20250217,180100,38158150,40500,40500,40500,40500,0
|
|
20250217,180000,38158150,40500,40500,40500,40500,0
|
|
20250217,175900,38158150,40500,40500,40500,40500,0
|
|
20250217,175800,38158150,40500,40500,40500,40500,0
|
|
20250217,175700,38158150,40500,40500,40500,40500,0
|
|
20250217,175600,38158150,40500,40500,40500,40500,0
|
|
20250217,175500,38158150,40500,40500,40500,40500,0
|
|
20250217,175400,38158150,40500,40500,40500,40500,0
|
|
20250217,175300,38158150,40500,40500,40500,40500,0
|
|
20250217,175200,38158150,40500,40500,40500,40500,0
|
|
20250217,175100,38158150,40500,40500,40500,40500,0
|
|
20250217,175000,38158150,40500,40500,40500,40500,0
|
|
20250217,174900,38158150,40500,40500,40500,40500,0
|
|
20250217,174800,38158150,40500,40500,40500,40500,0
|
|
20250217,174700,38158150,40500,40500,40500,40500,0
|
|
20250217,174600,38158150,40500,40500,40500,40500,0
|
|
20250217,174500,38158150,40500,40500,40500,40500,0
|
|
20250217,174400,38158150,40500,40500,40500,40500,5
|
|
20250217,174300,38158150,40500,40500,40500,40500,0
|
|
20250217,174200,38158150,40500,40500,40500,40500,0
|
|
20250217,174100,38158150,40500,40500,40500,40500,0
|
|
20250217,174000,38158150,40500,40500,40500,40500,0
|
|
20250217,173900,38158150,40500,40500,40500,40500,0
|
|
20250217,173800,38158150,40500,40500,40500,40500,0
|
|
20250217,173700,38158150,40500,40500,40500,40500,0
|
|
20250217,173600,38158150,40500,40500,40500,40500,0
|
|
20250217,173500,38158150,40500,40500,40500,40500,0
|
|
20250217,173400,38158150,40500,40500,40500,40500,0
|
|
20250217,173300,38158150,40500,40500,40500,40500,0
|
|
20250217,173200,38158150,40500,40500,40500,40500,0
|
|
20250217,173100,38158150,40500,40500,40500,40500,0
|
|
20250217,173000,38158150,40500,40500,40500,40500,0
|
|
20250217,172900,38158150,40500,40500,40500,40500,0
|
|
20250217,172800,38158150,40500,40500,40500,40500,0
|
|
20250217,172700,38158150,40500,40500,40500,40500,0
|
|
20250217,172600,38158150,40500,40500,40500,40500,0
|
|
20250217,172500,38158150,40500,40500,40500,40500,0
|
|
20250217,172400,38158150,40500,40500,40500,40500,0
|
|
20250217,172300,38158150,40500,40500,40500,40500,0
|
|
20250217,172200,38158150,40500,40500,40500,40500,0
|
|
20250217,172100,38158150,40500,40500,40500,40500,0
|
|
20250217,172000,38158150,40500,40500,40500,40500,0
|
|
20250217,171900,38158150,40500,40500,40500,40500,0
|
|
20250217,171800,38158150,40500,40500,40500,40500,0
|
|
20250217,171700,38158150,40500,40500,40500,40500,0
|
|
20250217,171600,38158150,40500,40500,40500,40500,0
|
|
20250217,171500,38158150,40500,40500,40500,40500,0
|
|
20250217,171400,38158150,40500,40500,40500,40500,5
|
|
20250217,171300,38158150,40500,40500,40500,40500,0
|
|
20250217,171200,38158150,40500,40500,40500,40500,0
|
|
20250217,171100,38158150,40500,40500,40500,40500,0
|
|
20250217,171000,38158150,40500,40500,40500,40500,0
|
|
20250217,170900,38158150,40500,40500,40500,40500,0
|
|
20250217,170800,38158150,40500,40500,40500,40500,0
|
|
20250217,170700,38158150,40500,40500,40500,40500,0
|
|
20250217,170600,38158150,40500,40500,40500,40500,0
|
|
20250217,170500,38158150,40500,40500,40500,40500,0
|
|
20250217,170400,38158150,40500,40500,40500,40500,0
|
|
20250217,170300,38158150,40500,40500,40500,40500,0
|
|
20250217,170200,38158150,40500,40500,40500,40500,0
|
|
20250217,170100,38158150,40500,40500,40500,40500,0
|
|
20250217,170000,38158150,40500,40500,40500,40500,0
|
|
20250217,165900,38158150,40500,40500,40500,40500,0
|
|
20250217,165800,38158150,40500,40500,40500,40500,0
|
|
20250217,165700,38158150,40500,40500,40500,40500,0
|
|
20250217,165600,38158150,40500,40500,40500,40500,0
|
|
20250217,165500,38158150,40500,40500,40500,40500,0
|
|
20250217,165400,38158150,40500,40500,40500,40500,0
|
|
20250217,165300,38158150,40500,40500,40500,40500,0
|
|
20250217,165200,38158150,40500,40500,40500,40500,0
|
|
20250217,165100,38158150,40500,40500,40500,40500,0
|
|
20250217,165000,38158150,40500,40500,40500,40500,0
|
|
20250217,164900,38158150,40500,40500,40500,40500,0
|
|
20250217,164800,38158150,40500,40500,40500,40500,0
|
|
20250217,164700,38158150,40500,40500,40500,40500,0
|
|
20250217,164600,38158150,40500,40500,40500,40500,0
|
|
20250217,164500,38158150,40500,40500,40500,40500,0
|
|
20250217,164400,38158150,40500,40500,40500,40500,5
|
|
20250217,164300,38158150,40500,40500,40500,40500,0
|
|
20250217,164200,38158150,40500,40500,40500,40500,0
|
|
20250217,164100,38158150,40500,40500,40500,40500,0
|
|
20250217,164000,38158150,40500,40500,40500,40500,0
|
|
20250217,163900,38158150,40500,40500,40500,40500,0
|
|
20250217,163800,38158150,40500,40500,40500,40500,0
|
|
20250217,163700,38158150,40500,40500,40500,40500,0
|
|
20250217,163600,38158150,40500,40500,40500,40500,0
|
|
20250217,163500,38158150,40500,40500,40500,40500,0
|
|
20250217,163400,38158150,40500,40500,40500,40500,0
|
|
20250217,163300,38158150,40500,40500,40500,40500,0
|
|
20250217,163200,38158150,40500,40500,40500,40500,0
|
|
20250217,163100,38158150,40500,40500,40500,40500,0
|
|
20250217,163000,38158150,40500,40500,40500,40500,0
|
|
20250217,162900,38158150,40500,40500,40500,40500,0
|
|
20250217,162800,38158150,40500,40500,40500,40500,0
|
|
20250217,162700,38158150,40500,40500,40500,40500,0
|
|
20250217,162600,38158150,40500,40500,40500,40500,0
|
|
20250217,162500,38158150,40500,40500,40500,40500,0
|
|
20250217,162400,38158150,40500,40500,40500,40500,0
|
|
20250217,162300,38158150,40500,40500,40500,40500,0
|
|
20250217,162200,38158150,40500,40500,40500,40500,0
|
|
20250217,162100,38158150,40500,40500,40500,40500,0
|
|
20250217,162000,38158150,40500,40500,40500,40500,0
|
|
20250217,161900,38158150,40500,40500,40500,40500,0
|
|
20250217,161800,38158150,40500,40500,40500,40500,0
|
|
20250217,161700,38158150,40500,40500,40500,40500,0
|
|
20250217,161600,38158150,40500,40500,40500,40500,0
|
|
20250217,161500,38158150,40500,40500,40500,40500,0
|
|
20250217,161400,38158150,40500,40500,40500,40500,5
|
|
20250217,161300,38158150,40500,40500,40500,40500,0
|
|
20250217,161200,38158150,40500,40500,40500,40500,0
|
|
20250217,161100,38158150,40500,40500,40500,40500,0
|
|
20250217,161000,38158150,40500,40500,40500,40500,0
|
|
20250217,160900,38158150,40500,40500,40500,40500,0
|
|
20250217,160800,38158150,40500,40500,40500,40500,0
|
|
20250217,160700,38158150,40500,40500,40500,40500,0
|
|
20250217,160600,38158150,40500,40500,40500,40500,0
|
|
20250217,160500,38158150,40500,40500,40500,40500,0
|
|
20250217,160400,38158150,40500,40500,40500,40500,0
|
|
20250217,160300,38158150,40500,40500,40500,40500,0
|
|
20250217,160200,38158150,40500,40500,40500,40500,0
|
|
20250217,160100,38158150,40500,40500,40500,40500,0
|
|
20250217,160000,38158150,40500,40500,40500,40500,0
|
|
20250217,155900,38158150,40500,40500,40500,40500,0
|
|
20250217,155800,38158150,40500,40500,40500,40500,0
|
|
20250217,155700,38158150,40500,40500,40500,40500,0
|
|
20250217,155600,38158150,40500,40500,40500,40500,0
|
|
20250217,155500,38158150,40500,40500,40500,40500,0
|
|
20250217,155400,38158150,40500,40500,40500,40500,0
|
|
20250217,155300,38158150,40500,40500,40500,40500,0
|
|
20250217,155200,38158150,40500,40500,40500,40500,0
|
|
20250217,155100,38158150,40500,40500,40500,40500,0
|
|
20250217,155000,38158150,40500,40500,40500,40500,0
|
|
20250217,154900,38158150,40500,40500,40500,40500,0
|
|
20250217,154800,38158150,40500,40500,40500,40500,0
|
|
20250217,154700,38158150,40500,40500,40500,40500,0
|
|
20250217,154600,38158150,40500,40500,40500,40500,0
|
|
20250217,154500,38158150,40500,40500,40500,40500,0
|
|
20250217,154400,38158150,40500,40500,40500,40500,5
|
|
20250217,154300,38158150,40500,40500,40500,40500,0
|
|
20250217,154200,38158150,40500,40500,40500,40500,0
|
|
20250217,154100,38158150,40500,40500,40500,40500,0
|
|
20250217,154000,38158150,40500,40500,40500,40500,0
|
|
20250217,153900,38158150,40500,40500,40500,40500,0
|
|
20250217,153800,38158150,40500,40500,40500,40500,0
|
|
20250217,153700,38158150,40500,40500,40500,40500,0
|
|
20250217,153600,38158150,40500,40500,40500,40500,0
|
|
20250217,153500,38158150,40500,40500,40500,40500,0
|
|
20250217,153400,38158150,40500,40500,40500,40500,0
|
|
20250217,153300,38158150,40500,40500,40500,40500,0
|
|
20250217,153200,38158150,40500,40500,40500,40500,0
|
|
20250217,153100,38158150,40500,40500,40500,40500,0
|
|
20250217,153000,38158150,40500,40500,40500,40500,5
|
|
20250217,152900,37955650,40500,40500,40500,40500,0
|
|
20250217,152800,37955650,40500,40500,40500,40500,0
|
|
20250217,152700,37955650,40500,40500,40500,40500,0
|
|
20250217,152600,37955650,40500,40500,40500,40500,0
|
|
20250217,152500,37955650,40500,40500,40500,40500,0
|
|
20250217,152400,37955650,40500,40500,40500,40500,0
|
|
20250217,152300,37955650,40500,40500,40500,40500,0
|
|
20250217,152200,37955650,40500,40500,40500,40500,0
|
|
20250217,152100,37955650,40500,40500,40500,40500,0
|
|
20250217,152000,37955650,40500,40500,40500,40500,0
|
|
20250217,151900,37955650,40500,40500,40500,40500,9
|
|
20250217,151800,37591150,40300,40300,40300,40300,0
|
|
20250217,151700,37591150,40300,40300,40300,40300,0
|
|
20250217,151600,37591150,40300,40300,40300,40300,0
|
|
20250217,151500,37591150,40300,40300,40300,40300,0
|
|
20250217,151400,37591150,40300,40300,40300,40300,0
|
|
20250217,151300,37591150,40300,40300,40300,40300,0
|
|
20250217,151200,37591150,40300,40300,40300,40300,0
|
|
20250217,151100,37591150,40300,40300,40300,40300,0
|
|
20250217,151000,37591150,40300,40350,40350,40300,4
|
|
20250217,150900,37429900,40300,40300,40300,40300,0
|
|
20250217,150800,37429900,40300,40300,40300,40300,0
|
|
20250217,150700,37429900,40300,40300,40300,40300,0
|
|
20250217,150600,37429900,40300,40300,40300,40300,0
|
|
20250217,150500,37429900,40300,40300,40300,40300,0
|
|
20250217,150400,37429900,40300,40300,40300,40300,0
|
|
20250217,150300,37429900,40300,40300,40300,40300,0
|
|
20250217,150200,37429900,40300,40300,40300,40300,0
|
|
20250217,150100,37429900,40300,40300,40300,40300,0
|
|
20250217,150000,37429900,40300,40300,40300,40300,0
|
|
20250217,145900,37429900,40300,40300,40300,40300,0
|
|
20250217,145800,37429900,40300,40300,40300,40300,0
|
|
20250217,145700,37429900,40300,40300,40300,40300,0
|
|
20250217,145600,37429900,40300,40300,40300,40300,0
|
|
20250217,145500,37429900,40300,40300,40300,40300,0
|
|
20250217,145400,37429900,40300,40300,40300,40300,0
|
|
20250217,145300,37429900,40300,40300,40300,40300,0
|
|
20250217,145200,37429900,40300,40300,40300,40300,0
|
|
20250217,145100,37429900,40300,40300,40300,40300,0
|
|
20250217,145000,37429900,40300,40300,40300,40300,0
|
|
20250217,144900,37429900,40300,40300,40300,40300,0
|
|
20250217,144800,37429900,40300,40300,40300,40300,0
|
|
20250217,144700,37429900,40300,40300,40300,40300,0
|
|
20250217,144600,37429900,40300,40300,40300,40300,0
|
|
20250217,144500,37429900,40300,40300,40300,40300,0
|
|
20250217,144400,37429900,40300,40300,40300,40300,0
|
|
20250217,144300,37429900,40300,40300,40300,40300,0
|
|
20250217,144200,37429900,40300,40300,40300,40300,0
|
|
20250217,144100,37429900,40300,40300,40300,40300,0
|
|
20250217,144000,37429900,40300,40300,40300,40300,0
|
|
20250217,143900,37429900,40300,40300,40300,40300,0
|
|
20250217,143800,37429900,40300,40300,40300,40300,0
|
|
20250217,143700,37429900,40300,40300,40300,40300,0
|
|
20250217,143600,37429900,40300,40300,40300,40300,0
|
|
20250217,143500,37429900,40300,40300,40300,40300,0
|
|
20250217,143400,37429900,40300,40300,40300,40300,0
|
|
20250217,143300,37429900,40300,40300,40300,40300,0
|
|
20250217,143200,37429900,40300,40300,40300,40300,0
|
|
20250217,143100,37429900,40300,40300,40300,40300,0
|
|
20250217,143000,37429900,40300,40300,40300,40300,0
|
|
20250217,142900,37429900,40300,40300,40300,40300,0
|
|
20250217,142800,37429900,40300,40300,40300,40300,0
|
|
20250217,142700,37429900,40300,40300,40300,40300,0
|
|
20250217,142600,37429900,40300,40300,40300,40300,0
|
|
20250217,142500,37429900,40300,40300,40300,40300,0
|
|
20250217,142400,37429900,40300,40300,40300,40300,0
|
|
20250217,142300,37429900,40300,40300,40300,40300,0
|
|
20250217,142200,37429900,40300,40300,40300,40300,0
|
|
20250217,142100,37429900,40300,40300,40300,40300,0
|
|
20250217,142000,37429900,40300,40300,40300,40300,0
|
|
20250217,141900,37429900,40300,40300,40300,40300,0
|
|
20250217,141800,37429900,40300,40300,40300,40300,0
|
|
20250217,141700,37429900,40300,40300,40300,40300,0
|
|
20250217,141600,37429900,40300,40300,40300,40300,0
|
|
20250217,141500,37429900,40300,40300,40300,40300,0
|
|
20250217,141400,37429900,40300,40300,40300,40300,0
|
|
20250217,141300,37429900,40300,40300,40300,40300,0
|
|
20250217,141200,37429900,40300,40300,40300,40300,0
|
|
20250217,141100,37429900,40300,40300,40300,40300,0
|
|
20250217,141000,37429900,40300,40300,40300,40300,0
|
|
20250217,140900,37429900,40300,40300,40300,40300,0
|
|
20250217,140800,37429900,40300,40300,40300,40300,0
|
|
20250217,140700,37429900,40300,40100,40300,40100,52
|
|
20250217,140600,35335500,40100,40100,40100,40100,0
|
|
20250217,140500,35335500,40100,40100,40100,40100,0
|
|
20250217,140400,35335500,40100,40100,40100,40100,0
|
|
20250217,140300,35335500,40100,40100,40100,40100,0
|
|
20250217,140200,35335500,40100,40100,40100,40100,0
|
|
20250217,140100,35335500,40100,40100,40100,40100,0
|
|
20250217,140000,35335500,40100,40100,40100,40100,0
|
|
20250217,135900,35335500,40100,40100,40100,40100,10
|
|
20250217,135800,34934500,40000,40000,40000,40000,0
|
|
20250217,135700,34934500,40000,40000,40000,40000,0
|
|
20250217,135600,34934500,40000,40000,40000,40000,0
|
|
20250217,135500,34934500,40000,40000,40000,40000,0
|
|
20250217,135400,34934500,40000,40000,40000,40000,0
|
|
20250217,135300,34934500,40000,40000,40000,40000,0
|
|
20250217,135200,34934500,40000,40000,40000,40000,0
|
|
20250217,135100,34934500,40000,40000,40000,40000,0
|
|
20250217,135000,34934500,40000,40000,40000,40000,0
|
|
20250217,134900,34934500,40000,40000,40000,40000,0
|
|
20250217,134800,34934500,40000,40000,40000,40000,0
|
|
20250217,134700,34934500,40000,40000,40000,40000,0
|
|
20250217,134600,34934500,40000,40000,40000,40000,0
|
|
20250217,134500,34934500,40000,40000,40000,40000,0
|
|
20250217,134400,34934500,40000,40000,40000,40000,0
|
|
20250217,134300,34934500,40000,40000,40000,40000,0
|
|
20250217,134200,34934500,40000,40000,40000,40000,0
|
|
20250217,134100,34934500,40000,40000,40000,40000,0
|
|
20250217,134000,34934500,40000,40000,40000,40000,0
|
|
20250217,133900,34934500,40000,40000,40000,40000,0
|
|
20250217,133800,34934500,40000,40000,40000,40000,0
|
|
20250217,133700,34934500,40000,40000,40000,40000,0
|
|
20250217,133600,34934500,40000,40000,40000,40000,0
|
|
20250217,133500,34934500,40000,40000,40000,40000,0
|
|
20250217,133400,34934500,40000,40000,40000,40000,0
|
|
20250217,133300,34934500,40000,40000,40000,40000,0
|
|
20250217,133200,34934500,40000,40000,40000,40000,0
|
|
20250217,133100,34934500,40000,40000,40000,40000,0
|
|
20250217,133000,34934500,40000,40000,40000,40000,0
|
|
20250217,132900,34934500,40000,40000,40000,40000,0
|
|
20250217,132800,34934500,40000,40000,40000,40000,0
|
|
20250217,132700,34934500,40000,40000,40000,40000,0
|
|
20250217,132600,34934500,40000,40000,40000,40000,0
|
|
20250217,132500,34934500,40000,40000,40000,40000,0
|
|
20250217,132400,34934500,40000,40000,40000,40000,0
|
|
20250217,132300,34934500,40000,40000,40000,40000,0
|
|
20250217,132200,34934500,40000,40000,40000,40000,0
|
|
20250217,132100,34934500,40000,40000,40000,40000,0
|
|
20250217,132000,34934500,40000,40000,40000,40000,0
|
|
20250217,131900,34934500,40000,40000,40000,40000,0
|
|
20250217,131800,34934500,40000,40000,40000,40000,0
|
|
20250217,131700,34934500,40000,40000,40000,40000,0
|
|
20250217,131600,34934500,40000,40000,40000,40000,0
|
|
20250217,131500,34934500,40000,40000,40000,40000,1
|
|
20250217,131400,34894500,40000,40000,40000,40000,0
|
|
20250217,131300,34894500,40000,40000,40000,40000,0
|
|
20250217,131200,34894500,40000,40000,40000,40000,0
|
|
20250217,131100,34894500,40000,40000,40000,40000,0
|
|
20250217,131000,34894500,40000,40000,40000,40000,0
|
|
20250217,130900,34894500,40000,40000,40000,40000,0
|
|
20250217,130800,34894500,40000,40000,40000,40000,0
|
|
20250217,130700,34894500,40000,40000,40000,40000,0
|
|
20250217,130600,34894500,40000,40000,40000,40000,0
|
|
20250217,130500,34894500,40000,40000,40000,40000,0
|
|
20250217,130400,34894500,40000,40000,40000,40000,0
|
|
20250217,130300,34894500,40000,40000,40000,40000,0
|
|
20250217,130200,34894500,40000,40000,40000,40000,0
|
|
20250217,130100,34894500,40000,40000,40000,40000,0
|
|
20250217,130000,34894500,40000,40000,40000,40000,1
|
|
20250217,125900,34854500,40100,40100,40100,40100,0
|
|
20250217,125800,34854500,40100,40100,40100,40100,0
|
|
20250217,125700,34854500,40100,40100,40100,40100,0
|
|
20250217,125600,34854500,40100,40100,40100,40100,0
|
|
20250217,125500,34854500,40100,40100,40100,40100,0
|
|
20250217,125400,34854500,40100,40100,40100,40100,0
|
|
20250217,125300,34854500,40100,40100,40100,40100,0
|
|
20250217,125200,34854500,40100,40100,40100,40100,0
|
|
20250217,125100,34854500,40100,40100,40100,40100,0
|
|
20250217,125000,34854500,40100,40100,40100,40100,0
|
|
20250217,124900,34854500,40100,40100,40100,40100,0
|
|
20250217,124800,34854500,40100,40100,40100,40100,0
|
|
20250217,124700,34854500,40100,40100,40100,40100,0
|
|
20250217,124600,34854500,40100,40100,40100,40100,0
|
|
20250217,124500,34854500,40100,40100,40100,40100,0
|
|
20250217,124400,34854500,40100,40100,40100,40100,0
|
|
20250217,124300,34854500,40100,40100,40100,40100,0
|
|
20250217,124200,34854500,40100,40100,40100,40100,0
|
|
20250217,124100,34854500,40100,40100,40100,40100,0
|
|
20250217,124000,34854500,40100,40100,40100,40100,0
|
|
20250217,123900,34854500,40100,40100,40100,40100,0
|
|
20250217,123800,34854500,40100,40100,40100,40100,0
|
|
20250217,123700,34854500,40100,40100,40100,40100,0
|
|
20250217,123600,34854500,40100,40100,40100,40100,0
|
|
20250217,123500,34854500,40100,40100,40100,40100,0
|
|
20250217,123400,34854500,40100,40100,40100,40100,0
|
|
20250217,123300,34854500,40100,40100,40100,40100,0
|
|
20250217,123200,34854500,40100,40100,40100,40100,0
|
|
20250217,123100,34854500,40100,40100,40100,40100,0
|
|
20250217,123000,34854500,40100,40100,40100,40100,0
|
|
20250217,122900,34854500,40100,40100,40100,40100,0
|
|
20250217,122800,34854500,40100,40100,40100,40100,0
|
|
20250217,122700,34854500,40100,40100,40100,40100,0
|
|
20250217,122600,34854500,40100,40100,40100,40100,0
|
|
20250217,122500,34854500,40100,40100,40100,40100,0
|
|
20250217,122400,34854500,40100,40100,40100,40100,0
|
|
20250217,122300,34854500,40100,40100,40100,40100,0
|
|
20250217,122200,34854500,40100,40100,40100,40100,0
|
|
20250217,122100,34854500,40100,40100,40100,40100,30
|
|
20250217,122000,33651500,40100,40100,40100,40100,0
|
|
20250217,121900,33651500,40100,40100,40100,40100,0
|
|
20250217,121800,33651500,40100,40100,40100,40100,0
|
|
20250217,121700,33651500,40100,40100,40100,40100,0
|
|
20250217,121600,33651500,40100,40100,40100,40100,0
|
|
20250217,121500,33651500,40100,40100,40100,40100,0
|
|
20250217,121400,33651500,40100,40100,40100,40100,0
|
|
20250217,121300,33651500,40100,40100,40100,40100,0
|
|
20250217,121200,33651500,40100,40100,40100,40100,0
|
|
20250217,121100,33651500,40100,40100,40100,40100,0
|
|
20250217,121000,33651500,40100,40100,40100,40100,0
|
|
20250217,120900,33651500,40100,40100,40100,40100,0
|
|
20250217,120800,33651500,40100,40100,40100,40100,0
|
|
20250217,120700,33651500,40100,40100,40100,40100,0
|
|
20250217,120600,33651500,40100,40100,40100,40100,0
|
|
20250217,120500,33651500,40100,40100,40100,40100,0
|
|
20250217,120400,33651500,40100,40100,40100,40100,0
|
|
20250217,120300,33651500,40100,40100,40100,40100,0
|
|
20250217,120200,33651500,40100,40100,40100,40100,0
|
|
20250217,120100,33651500,40100,40100,40100,40100,0
|
|
20250217,120000,33651500,40100,40100,40100,40100,0
|
|
20250217,115900,33651500,40100,40100,40100,40100,0
|
|
20250217,115800,33651500,40100,40100,40100,40100,0
|
|
20250217,115700,33651500,40100,40100,40100,40100,0
|
|
20250217,115600,33651500,40100,40100,40100,40100,0
|
|
20250217,115500,33651500,40100,40100,40100,40100,0
|
|
20250217,115400,33651500,40100,40100,40100,40100,0
|
|
20250217,115300,33651500,40100,40100,40100,40100,0
|
|
20250217,115200,33651500,40100,40100,40100,40100,0
|
|
20250217,115100,33651500,40100,40100,40100,40100,0
|
|
20250217,115000,33651500,40100,40100,40100,40100,0
|
|
20250217,114900,33651500,40100,40100,40100,40100,0
|
|
20250217,114800,33651500,40100,40100,40100,40100,0
|
|
20250217,114700,33651500,40100,40100,40100,40100,0
|
|
20250217,114600,33651500,40100,40100,40100,40100,0
|
|
20250217,114500,33651500,40100,40100,40100,40100,0
|
|
20250217,114400,33651500,40100,40100,40100,40100,0
|
|
20250217,114300,33651500,40100,40100,40100,40100,0
|
|
20250217,114200,33651500,40100,40100,40100,40100,0
|
|
20250217,114100,33651500,40100,40100,40100,40100,0
|
|
20250217,114000,33651500,40100,40100,40100,40100,0
|
|
20250217,113900,33651500,40100,40100,40100,40100,0
|
|
20250217,113800,33651500,40100,40100,40100,40100,0
|
|
20250217,113700,33651500,40100,40100,40100,40100,0
|
|
20250217,113600,33651500,40100,40100,40100,40100,0
|
|
20250217,113500,33651500,40100,40100,40100,40100,0
|
|
20250217,113400,33651500,40100,40100,40100,40100,0
|
|
20250217,113300,33651500,40100,40100,40100,40100,5
|
|
20250217,113200,33451000,40100,40100,40100,40100,0
|
|
20250217,113100,33451000,40100,40100,40100,40100,0
|
|
20250217,113000,33451000,40100,40100,40100,40100,0
|
|
20250217,112900,33451000,40100,40100,40100,40100,0
|
|
20250217,112800,33451000,40100,40100,40100,40100,0
|
|
20250217,112700,33451000,40100,40100,40100,40100,0
|
|
20250217,112600,33451000,40100,40100,40100,40100,0
|
|
20250217,112500,33451000,40100,40100,40100,40100,0
|
|
20250217,112400,33451000,40100,40100,40100,40100,0
|
|
20250217,112300,33451000,40100,40100,40100,40100,0
|
|
20250217,112200,33451000,40100,40100,40100,40100,0
|
|
20250217,112100,33451000,40100,40100,40100,40100,0
|
|
20250217,112000,33451000,40100,40100,40100,40100,0
|
|
20250217,111900,33451000,40100,40100,40100,40100,0
|
|
20250217,111800,33451000,40100,40100,40100,40100,0
|
|
20250217,111700,33451000,40100,40100,40100,40100,0
|
|
20250217,111600,33451000,40100,40100,40100,40100,0
|
|
20250217,111500,33451000,40100,40100,40100,40100,0
|
|
20250217,111400,33451000,40100,40100,40100,40100,0
|
|
20250217,111300,33451000,40100,40100,40100,40100,0
|
|
20250217,111200,33451000,40100,40100,40100,40100,0
|
|
20250217,111100,33451000,40100,40100,40100,40100,0
|
|
20250217,111000,33451000,40100,40100,40100,40100,0
|
|
20250217,110900,33451000,40100,40100,40100,40100,0
|
|
20250217,110800,33451000,40100,40100,40100,40100,0
|
|
20250217,110700,33451000,40100,40100,40100,40100,0
|
|
20250217,110600,33451000,40100,40100,40100,40100,1
|
|
20250217,110500,33410900,39950,39950,39950,39950,0
|
|
20250217,110400,33410900,39950,39950,39950,39950,0
|
|
20250217,110300,33410900,39950,39950,39950,39950,0
|
|
20250217,110200,33410900,39950,39950,39950,39950,0
|
|
20250217,110100,33410900,39950,39950,39950,39950,0
|
|
20250217,110000,33410900,39950,39950,39950,39950,0
|
|
20250217,105900,33410900,39950,39950,39950,39950,0
|
|
20250217,105800,33410900,39950,39950,39950,39950,0
|
|
20250217,105700,33410900,39950,39950,39950,39950,0
|
|
20250217,105600,33410900,39950,39950,39950,39950,0
|
|
20250217,105500,33410900,39950,39950,39950,39950,0
|
|
20250217,105400,33410900,39950,39950,39950,39950,0
|
|
20250217,105300,33410900,39950,39950,39950,39950,0
|
|
20250217,105200,33410900,39950,39950,39950,39950,0
|
|
20250217,105100,33410900,39950,39950,39950,39950,0
|
|
20250217,105000,33410900,39950,39950,39950,39950,3
|
|
20250217,104900,33291050,40100,40100,40100,40100,0
|
|
20250217,104800,33291050,40100,40100,40100,40100,0
|
|
20250217,104700,33291050,40100,40100,40100,40100,0
|
|
20250217,104600,33291050,40100,40100,40100,40100,0
|
|
20250217,104500,33291050,40100,40100,40100,40100,0
|
|
20250217,104400,33291050,40100,40100,40100,40100,0
|
|
20250217,104300,33291050,40100,40100,40100,40100,0
|
|
20250217,104200,33291050,40100,40100,40100,40100,0
|
|
20250217,104100,33291050,40100,40100,40100,40100,0
|
|
20250217,104000,33291050,40100,40100,40100,40100,0
|
|
20250217,103900,33291050,40100,40100,40100,40100,0
|
|
20250217,103800,33291050,40100,40100,40100,40100,0
|
|
20250217,103700,33291050,40100,40100,40100,40100,0
|
|
20250217,103600,33291050,40100,40100,40100,40100,0
|
|
20250217,103500,33291050,40100,40100,40100,40100,0
|
|
20250217,103400,33291050,40100,40100,40100,40100,0
|
|
20250217,103300,33291050,40100,40100,40100,40100,0
|
|
20250217,103200,33291050,40100,40100,40100,40100,0
|
|
20250217,103100,33291050,40100,40100,40100,40100,0
|
|
20250217,103000,33291050,40100,40100,40100,40100,0
|
|
20250217,102900,33291050,40100,40100,40100,40100,0
|
|
20250217,102800,33291050,40100,40100,40100,40100,0
|
|
20250217,102700,33291050,40100,40100,40100,40100,0
|
|
20250217,102600,33291050,40100,40100,40100,40100,0
|
|
20250217,102500,33291050,40100,40100,40100,40100,0
|
|
20250217,102400,33291050,40100,40100,40100,40100,0
|
|
20250217,102300,33291050,40100,40100,40100,40100,0
|
|
20250217,102200,33291050,40100,40100,40100,40100,0
|
|
20250217,102100,33291050,40100,40100,40100,40100,0
|
|
20250217,102000,33291050,40100,40100,40100,40100,0
|
|
20250217,101900,33291050,40100,40100,40100,40100,0
|
|
20250217,101800,33291050,40100,40100,40100,40100,0
|
|
20250217,101700,33291050,40100,40100,40100,40100,0
|
|
20250217,101600,33291050,40100,40100,40100,40100,0
|
|
20250217,101500,33291050,40100,40100,40100,40100,0
|
|
20250217,101400,33291050,40100,40100,40100,40100,0
|
|
20250217,101300,33291050,40100,40100,40100,40100,0
|
|
20250217,101200,33291050,40100,40100,40100,40100,0
|
|
20250217,101100,33291050,40100,40100,40100,40100,0
|
|
20250217,101000,33291050,40100,40100,40100,40100,0
|
|
20250217,100900,33291050,40100,40100,40100,40100,0
|
|
20250217,100800,33291050,40100,40100,40100,40100,0
|
|
20250217,100700,33291050,40100,40100,40100,40100,0
|
|
20250217,100600,33291050,40100,40100,40100,40100,0
|
|
20250217,100500,33291050,40100,40100,40100,40100,0
|
|
20250217,100400,33291050,40100,40100,40100,40100,0
|
|
20250217,100300,33291050,40100,40100,40100,40100,0
|
|
20250217,100200,33291050,40100,40100,40100,40100,0
|
|
20250217,100100,33291050,40100,40100,40100,40100,0
|
|
20250217,100000,33291050,40100,40100,40100,40100,1
|
|
20250217,095900,33250950,40100,40100,40100,40100,0
|
|
20250217,095800,33250950,40100,40100,40100,40100,0
|
|
20250217,095700,33250950,40100,40100,40100,40100,0
|
|
20250217,095600,33250950,40100,40100,40100,40100,100
|
|
20250217,095500,29240950,39900,39900,39900,39900,0
|
|
20250217,095400,29240950,39900,39900,39900,39900,0
|
|
20250217,095300,29240950,39900,39900,39900,39900,0
|
|
20250217,095200,29240950,39900,39900,39900,39900,0
|
|
20250217,095100,29240950,39900,39900,39900,39900,0
|
|
20250217,095000,29240950,39900,39900,39900,39900,0
|
|
20250217,094900,29240950,39900,39900,39900,39900,0
|
|
20250217,094800,29240950,39900,39900,39900,39900,0
|
|
20250217,094700,29240950,39900,39900,39900,39900,0
|
|
20250217,094600,29240950,39900,39900,39900,39900,0
|
|
20250217,094500,29240950,39900,39900,39900,39900,0
|
|
20250217,094400,29240950,39900,39900,39900,39900,0
|
|
20250217,094300,29240950,39900,39900,39900,39900,0
|
|
20250217,094200,29240950,39900,39900,39900,39900,0
|
|
20250217,094100,29240950,39900,39900,39900,39900,0
|
|
20250217,094000,29240950,39900,39900,39900,39900,0
|
|
20250217,093900,29240950,39900,39900,39900,39900,0
|
|
20250217,093800,29240950,39900,39900,39900,39900,157
|
|
20250217,093700,22976650,39850,39850,39850,39850,0
|
|
20250217,093600,22976650,39850,39850,39850,39850,0
|
|
20250217,093500,22976650,39850,39850,39850,39850,0
|
|
20250217,093400,22976650,39850,39850,39850,39850,1
|
|
20250217,093300,22936800,39900,39900,39900,39900,0
|
|
20250217,093200,22936800,39900,39900,39900,39900,1
|
|
20250217,093100,22896900,39950,40000,40000,39900,15
|
|
20250217,093000,22297100,40100,40250,40250,40100,400
|
|
20250217,092900,6243250,40300,40300,40300,40300,100
|
|
20250217,092800,2213250,40250,40250,40250,40250,0
|
|
20250217,092700,2213250,40250,40250,40250,40250,0
|
|
20250217,092600,2213250,40250,40250,40250,40250,0
|
|
20250217,092500,2213250,40250,40250,40250,40250,0
|
|
20250217,092400,2213250,40250,40250,40250,40250,0
|
|
20250217,092300,2213250,40250,40250,40250,40250,0
|
|
20250217,092200,2213250,40250,40250,40250,40250,0
|
|
20250217,092100,2213250,40250,40250,40250,40250,0
|
|
20250217,092000,2213250,40250,40250,40250,40250,0
|
|
20250217,091900,2213250,40250,40250,40250,40250,0
|
|
20250217,091800,2213250,40250,40250,40250,40250,0
|
|
20250217,091700,2213250,40250,40250,40250,40250,0
|
|
20250217,091600,2213250,40250,40250,40250,40250,0
|
|
20250217,091500,2213250,40250,40250,40250,40250,0
|
|
20250217,091400,2213250,40250,40250,40250,40250,0
|
|
20250217,091300,2213250,40250,40250,40250,40250,0
|
|
20250217,091200,2213250,40250,40250,40250,40250,0
|
|
20250217,091100,2213250,40250,40250,40250,40250,0
|
|
20250217,091000,2213250,40250,40250,40250,40250,0
|
|
20250217,090900,2213250,40250,40250,40250,40250,0
|
|
20250217,090800,2213250,40250,40250,40250,40250,0
|
|
20250217,090700,2213250,40250,40250,40250,40250,0
|
|
20250217,090600,2213250,40250,40250,40250,40250,1
|
|
20250217,090500,2173000,41100,41100,41100,41100,0
|
|
20250217,090400,2173000,41100,41100,41100,41100,0
|
|
20250217,090300,2173000,41100,41100,41100,41100,0
|
|
20250217,090200,2173000,41100,40900,41100,40900,2
|
|
20250217,090100,2091000,40200,40200,40200,40200,0
|
|
20250217,090000,2091000,40200,40800,40800,40200,52
|