587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,184400,29532650,40350,40350,40350,40350,19
|
|
20250218,184300,29532650,40350,40350,40350,40350,0
|
|
20250218,184200,29532650,40350,40350,40350,40350,0
|
|
20250218,184100,29532650,40350,40350,40350,40350,0
|
|
20250218,184000,29532650,40350,40350,40350,40350,0
|
|
20250218,183900,29532650,40350,40350,40350,40350,0
|
|
20250218,183800,29532650,40350,40350,40350,40350,0
|
|
20250218,183700,29532650,40350,40350,40350,40350,0
|
|
20250218,183600,29532650,40350,40350,40350,40350,0
|
|
20250218,183500,29532650,40350,40350,40350,40350,0
|
|
20250218,183400,29532650,40350,40350,40350,40350,0
|
|
20250218,183300,29532650,40350,40350,40350,40350,0
|
|
20250218,183200,29532650,40350,40350,40350,40350,0
|
|
20250218,183100,29532650,40350,40350,40350,40350,0
|
|
20250218,183000,29532650,40350,40350,40350,40350,0
|
|
20250218,182900,29532650,40350,40350,40350,40350,0
|
|
20250218,182800,29532650,40350,40350,40350,40350,0
|
|
20250218,182700,29532650,40350,40350,40350,40350,0
|
|
20250218,182600,29532650,40350,40350,40350,40350,0
|
|
20250218,182500,29532650,40350,40350,40350,40350,0
|
|
20250218,182400,29532650,40350,40350,40350,40350,0
|
|
20250218,182300,29532650,40350,40350,40350,40350,0
|
|
20250218,182200,29532650,40350,40350,40350,40350,0
|
|
20250218,182100,29532650,40350,40350,40350,40350,0
|
|
20250218,182000,29532650,40350,40350,40350,40350,0
|
|
20250218,181900,29532650,40350,40350,40350,40350,0
|
|
20250218,181800,29532650,40350,40350,40350,40350,0
|
|
20250218,181700,29532650,40350,40350,40350,40350,0
|
|
20250218,181600,29532650,40350,40350,40350,40350,0
|
|
20250218,181500,29532650,40350,40350,40350,40350,0
|
|
20250218,181400,29532650,40350,40350,40350,40350,19
|
|
20250218,181300,29532650,40350,40350,40350,40350,0
|
|
20250218,181200,29532650,40350,40350,40350,40350,0
|
|
20250218,181100,29532650,40350,40350,40350,40350,0
|
|
20250218,181000,29532650,40350,40350,40350,40350,0
|
|
20250218,180900,29532650,40350,40350,40350,40350,0
|
|
20250218,180800,29532650,40350,40350,40350,40350,0
|
|
20250218,180700,29532650,40350,40350,40350,40350,0
|
|
20250218,180600,29532650,40350,40350,40350,40350,0
|
|
20250218,180500,29532650,40350,40350,40350,40350,0
|
|
20250218,180400,29532650,40350,40350,40350,40350,0
|
|
20250218,180300,29532650,40350,40350,40350,40350,0
|
|
20250218,180200,29532650,40350,40350,40350,40350,0
|
|
20250218,180100,29532650,40350,40350,40350,40350,0
|
|
20250218,180000,29532650,40350,40350,40350,40350,0
|
|
20250218,175900,29532650,40350,40350,40350,40350,0
|
|
20250218,175800,29532650,40350,40350,40350,40350,0
|
|
20250218,175700,29532650,40350,40350,40350,40350,0
|
|
20250218,175600,29532650,40350,40350,40350,40350,0
|
|
20250218,175500,29532650,40350,40350,40350,40350,0
|
|
20250218,175400,29532650,40350,40350,40350,40350,0
|
|
20250218,175300,29532650,40350,40350,40350,40350,0
|
|
20250218,175200,29532650,40350,40350,40350,40350,0
|
|
20250218,175100,29532650,40350,40350,40350,40350,0
|
|
20250218,175000,29532650,40350,40350,40350,40350,0
|
|
20250218,174900,29532650,40350,40350,40350,40350,0
|
|
20250218,174800,29532650,40350,40350,40350,40350,0
|
|
20250218,174700,29532650,40350,40350,40350,40350,0
|
|
20250218,174600,29532650,40350,40350,40350,40350,0
|
|
20250218,174500,29532650,40350,40350,40350,40350,0
|
|
20250218,174400,29532650,40350,40350,40350,40350,19
|
|
20250218,174300,29532650,40350,40350,40350,40350,0
|
|
20250218,174200,29532650,40350,40350,40350,40350,0
|
|
20250218,174100,29532650,40350,40350,40350,40350,0
|
|
20250218,174000,29532650,40350,40350,40350,40350,0
|
|
20250218,173900,29532650,40350,40350,40350,40350,0
|
|
20250218,173800,29532650,40350,40350,40350,40350,0
|
|
20250218,173700,29532650,40350,40350,40350,40350,0
|
|
20250218,173600,29532650,40350,40350,40350,40350,0
|
|
20250218,173500,29532650,40350,40350,40350,40350,0
|
|
20250218,173400,29532650,40350,40350,40350,40350,0
|
|
20250218,173300,29532650,40350,40350,40350,40350,0
|
|
20250218,173200,29532650,40350,40350,40350,40350,0
|
|
20250218,173100,29532650,40350,40350,40350,40350,0
|
|
20250218,173000,29532650,40350,40350,40350,40350,0
|
|
20250218,172900,29532650,40350,40350,40350,40350,0
|
|
20250218,172800,29532650,40350,40350,40350,40350,0
|
|
20250218,172700,29532650,40350,40350,40350,40350,0
|
|
20250218,172600,29532650,40350,40350,40350,40350,0
|
|
20250218,172500,29532650,40350,40350,40350,40350,0
|
|
20250218,172400,29532650,40350,40350,40350,40350,0
|
|
20250218,172300,29532650,40350,40350,40350,40350,0
|
|
20250218,172200,29532650,40350,40350,40350,40350,0
|
|
20250218,172100,29532650,40350,40350,40350,40350,0
|
|
20250218,172000,29532650,40350,40350,40350,40350,0
|
|
20250218,171900,29532650,40350,40350,40350,40350,0
|
|
20250218,171800,29532650,40350,40350,40350,40350,0
|
|
20250218,171700,29532650,40350,40350,40350,40350,0
|
|
20250218,171600,29532650,40350,40350,40350,40350,0
|
|
20250218,171500,29532650,40350,40350,40350,40350,0
|
|
20250218,171400,29532650,40350,40350,40350,40350,19
|
|
20250218,171300,29532650,40350,40350,40350,40350,0
|
|
20250218,171200,29532650,40350,40350,40350,40350,0
|
|
20250218,171100,29532650,40350,40350,40350,40350,0
|
|
20250218,171000,29532650,40350,40350,40350,40350,0
|
|
20250218,170900,29532650,40350,40350,40350,40350,0
|
|
20250218,170800,29532650,40350,40350,40350,40350,0
|
|
20250218,170700,29532650,40350,40350,40350,40350,0
|
|
20250218,170600,29532650,40350,40350,40350,40350,0
|
|
20250218,170500,29532650,40350,40350,40350,40350,0
|
|
20250218,170400,29532650,40350,40350,40350,40350,0
|
|
20250218,170300,29532650,40350,40350,40350,40350,0
|
|
20250218,170200,29532650,40350,40350,40350,40350,0
|
|
20250218,170100,29532650,40350,40350,40350,40350,0
|
|
20250218,170000,29532650,40350,40350,40350,40350,0
|
|
20250218,165900,29532650,40350,40350,40350,40350,0
|
|
20250218,165800,29532650,40350,40350,40350,40350,0
|
|
20250218,165700,29532650,40350,40350,40350,40350,0
|
|
20250218,165600,29532650,40350,40350,40350,40350,0
|
|
20250218,165500,29532650,40350,40350,40350,40350,0
|
|
20250218,165400,29532650,40350,40350,40350,40350,0
|
|
20250218,165300,29532650,40350,40350,40350,40350,0
|
|
20250218,165200,29532650,40350,40350,40350,40350,0
|
|
20250218,165100,29532650,40350,40350,40350,40350,0
|
|
20250218,165000,29532650,40350,40350,40350,40350,0
|
|
20250218,164900,29532650,40350,40350,40350,40350,0
|
|
20250218,164800,29532650,40350,40350,40350,40350,0
|
|
20250218,164700,29532650,40350,40350,40350,40350,0
|
|
20250218,164600,29532650,40350,40350,40350,40350,0
|
|
20250218,164500,29532650,40350,40350,40350,40350,0
|
|
20250218,164400,29532650,40350,40350,40350,40350,19
|
|
20250218,164300,29532650,40350,40350,40350,40350,0
|
|
20250218,164200,29532650,40350,40350,40350,40350,0
|
|
20250218,164100,29532650,40350,40350,40350,40350,0
|
|
20250218,164000,29532650,40350,40350,40350,40350,0
|
|
20250218,163900,29532650,40350,40350,40350,40350,0
|
|
20250218,163800,29532650,40350,40350,40350,40350,0
|
|
20250218,163700,29532650,40350,40350,40350,40350,0
|
|
20250218,163600,29532650,40350,40350,40350,40350,0
|
|
20250218,163500,29532650,40350,40350,40350,40350,0
|
|
20250218,163400,29532650,40350,40350,40350,40350,0
|
|
20250218,163300,29532650,40350,40350,40350,40350,0
|
|
20250218,163200,29532650,40350,40350,40350,40350,0
|
|
20250218,163100,29532650,40350,40350,40350,40350,0
|
|
20250218,163000,29532650,40350,40350,40350,40350,0
|
|
20250218,162900,29532650,40350,40350,40350,40350,0
|
|
20250218,162800,29532650,40350,40350,40350,40350,0
|
|
20250218,162700,29532650,40350,40350,40350,40350,0
|
|
20250218,162600,29532650,40350,40350,40350,40350,0
|
|
20250218,162500,29532650,40350,40350,40350,40350,0
|
|
20250218,162400,29532650,40350,40350,40350,40350,0
|
|
20250218,162300,29532650,40350,40350,40350,40350,0
|
|
20250218,162200,29532650,40350,40350,40350,40350,0
|
|
20250218,162100,29532650,40350,40350,40350,40350,0
|
|
20250218,162000,29532650,40350,40350,40350,40350,0
|
|
20250218,161900,29532650,40350,40350,40350,40350,0
|
|
20250218,161800,29532650,40350,40350,40350,40350,0
|
|
20250218,161700,29532650,40350,40350,40350,40350,0
|
|
20250218,161600,29532650,40350,40350,40350,40350,0
|
|
20250218,161500,29532650,40350,40350,40350,40350,0
|
|
20250218,161400,29532650,40350,40350,40350,40350,19
|
|
20250218,161300,29532650,40350,40350,40350,40350,0
|
|
20250218,161200,29532650,40350,40350,40350,40350,0
|
|
20250218,161100,29532650,40350,40350,40350,40350,0
|
|
20250218,161000,29532650,40350,40350,40350,40350,0
|
|
20250218,160900,29532650,40350,40350,40350,40350,0
|
|
20250218,160800,29532650,40350,40350,40350,40350,0
|
|
20250218,160700,29532650,40350,40350,40350,40350,0
|
|
20250218,160600,29532650,40350,40350,40350,40350,0
|
|
20250218,160500,29532650,40350,40350,40350,40350,0
|
|
20250218,160400,29532650,40350,40350,40350,40350,0
|
|
20250218,160300,29532650,40350,40350,40350,40350,0
|
|
20250218,160200,29532650,40350,40350,40350,40350,0
|
|
20250218,160100,29532650,40350,40350,40350,40350,0
|
|
20250218,160000,29532650,40350,40350,40350,40350,0
|
|
20250218,155900,29532650,40350,40350,40350,40350,0
|
|
20250218,155800,29532650,40350,40350,40350,40350,0
|
|
20250218,155700,29532650,40350,40350,40350,40350,0
|
|
20250218,155600,29532650,40350,40350,40350,40350,0
|
|
20250218,155500,29532650,40350,40350,40350,40350,0
|
|
20250218,155400,29532650,40350,40350,40350,40350,0
|
|
20250218,155300,29532650,40350,40350,40350,40350,0
|
|
20250218,155200,29532650,40350,40350,40350,40350,0
|
|
20250218,155100,29532650,40350,40350,40350,40350,0
|
|
20250218,155000,29532650,40350,40350,40350,40350,0
|
|
20250218,154900,29532650,40350,40350,40350,40350,0
|
|
20250218,154800,29532650,40350,40350,40350,40350,0
|
|
20250218,154700,29532650,40350,40350,40350,40350,0
|
|
20250218,154600,29532650,40350,40350,40350,40350,0
|
|
20250218,154500,29532650,40350,40350,40350,40350,0
|
|
20250218,154400,29532650,40350,40350,40350,40350,19
|
|
20250218,154300,29532650,40350,40350,40350,40350,0
|
|
20250218,154200,29532650,40350,40350,40350,40350,0
|
|
20250218,154100,29532650,40350,40350,40350,40350,0
|
|
20250218,154000,29532650,40350,40350,40350,40350,0
|
|
20250218,153900,29532650,40350,40350,40350,40350,0
|
|
20250218,153800,29532650,40350,40350,40350,40350,0
|
|
20250218,153700,29532650,40350,40350,40350,40350,0
|
|
20250218,153600,29532650,40350,40350,40350,40350,0
|
|
20250218,153500,29532650,40350,40350,40350,40350,0
|
|
20250218,153400,29532650,40350,40350,40350,40350,0
|
|
20250218,153300,29532650,40350,40350,40350,40350,0
|
|
20250218,153200,29532650,40350,40350,40350,40350,0
|
|
20250218,153100,29532650,40350,40350,40350,40350,0
|
|
20250218,153000,29532650,40350,40350,40350,40350,19
|
|
20250218,152900,28766000,39950,39950,39950,39950,0
|
|
20250218,152800,28766000,39950,39950,39950,39950,0
|
|
20250218,152700,28766000,39950,39950,39950,39950,0
|
|
20250218,152600,28766000,39950,39950,39950,39950,0
|
|
20250218,152500,28766000,39950,39950,39950,39950,0
|
|
20250218,152400,28766000,39950,39950,39950,39950,0
|
|
20250218,152300,28766000,39950,39950,39950,39950,0
|
|
20250218,152200,28766000,39950,39950,39950,39950,0
|
|
20250218,152100,28766000,39950,39950,39950,39950,0
|
|
20250218,152000,28766000,39950,39950,39950,39950,0
|
|
20250218,151900,28766000,39950,39950,39950,39950,0
|
|
20250218,151800,28766000,39950,39950,39950,39950,0
|
|
20250218,151700,28766000,39950,39950,39950,39950,0
|
|
20250218,151600,28766000,39950,39950,39950,39950,0
|
|
20250218,151500,28766000,39950,39950,39950,39950,0
|
|
20250218,151400,28766000,39950,39950,39950,39950,0
|
|
20250218,151300,28766000,39950,39950,39950,39950,0
|
|
20250218,151200,28766000,39950,39950,39950,39950,0
|
|
20250218,151100,28766000,39950,39950,39950,39950,0
|
|
20250218,151000,28766000,39950,39950,39950,39950,1
|
|
20250218,150900,28726050,40150,40150,40150,40150,0
|
|
20250218,150800,28726050,40150,40150,40150,40150,0
|
|
20250218,150700,28726050,40150,40150,40150,40150,0
|
|
20250218,150600,28726050,40150,40150,40150,40150,0
|
|
20250218,150500,28726050,40150,40150,40150,40150,0
|
|
20250218,150400,28726050,40150,40150,40150,40150,2
|
|
20250218,150300,28645750,40000,40000,40000,40000,0
|
|
20250218,150200,28645750,40000,40000,40000,40000,0
|
|
20250218,150100,28645750,40000,40000,40000,40000,0
|
|
20250218,150000,28645750,40000,40000,40000,40000,0
|
|
20250218,145900,28645750,40000,40000,40000,40000,0
|
|
20250218,145800,28645750,40000,40000,40000,40000,0
|
|
20250218,145700,28645750,40000,40000,40000,40000,0
|
|
20250218,145600,28645750,40000,40000,40000,40000,0
|
|
20250218,145500,28645750,40000,40000,40000,40000,0
|
|
20250218,145400,28645750,40000,40000,40000,40000,0
|
|
20250218,145300,28645750,40000,40000,40000,40000,0
|
|
20250218,145200,28645750,40000,40000,40000,40000,0
|
|
20250218,145100,28645750,40000,40000,40000,40000,0
|
|
20250218,145000,28645750,40000,40000,40000,40000,0
|
|
20250218,144900,28645750,40000,40000,40000,40000,0
|
|
20250218,144800,28645750,40000,40000,40000,40000,0
|
|
20250218,144700,28645750,40000,40000,40000,40000,0
|
|
20250218,144600,28645750,40000,40000,40000,40000,0
|
|
20250218,144500,28645750,40000,40000,40000,40000,0
|
|
20250218,144400,28645750,40000,40000,40000,40000,0
|
|
20250218,144300,28645750,40000,40000,40000,40000,0
|
|
20250218,144200,28645750,40000,40000,40000,40000,0
|
|
20250218,144100,28645750,40000,40000,40000,40000,0
|
|
20250218,144000,28645750,40000,40000,40000,40000,0
|
|
20250218,143900,28645750,40000,40000,40000,40000,0
|
|
20250218,143800,28645750,40000,40000,40000,40000,0
|
|
20250218,143700,28645750,40000,40000,40000,40000,0
|
|
20250218,143600,28645750,40000,40000,40000,40000,0
|
|
20250218,143500,28645750,40000,40000,40000,40000,0
|
|
20250218,143400,28645750,40000,40000,40000,40000,0
|
|
20250218,143300,28645750,40000,40000,40000,40000,0
|
|
20250218,143200,28645750,40000,39950,40000,39950,109
|
|
20250218,143100,24286150,40000,40000,40000,40000,0
|
|
20250218,143000,24286150,40000,40000,40000,40000,0
|
|
20250218,142900,24286150,40000,40000,40000,40000,0
|
|
20250218,142800,24286150,40000,40000,40000,40000,29
|
|
20250218,142700,23126150,40000,40100,40100,40000,61
|
|
20250218,142600,20685100,40150,40150,40150,40150,0
|
|
20250218,142500,20685100,40150,40150,40150,40150,0
|
|
20250218,142400,20685100,40150,40150,40150,40150,0
|
|
20250218,142300,20685100,40150,40150,40150,40150,0
|
|
20250218,142200,20685100,40150,40150,40150,40150,0
|
|
20250218,142100,20685100,40150,40150,40150,40150,0
|
|
20250218,142000,20685100,40150,40150,40150,40150,0
|
|
20250218,141900,20685100,40150,40150,40150,40150,0
|
|
20250218,141800,20685100,40150,40150,40150,40150,0
|
|
20250218,141700,20685100,40150,40150,40150,40150,0
|
|
20250218,141600,20685100,40150,40150,40150,40150,0
|
|
20250218,141500,20685100,40150,40150,40150,40150,0
|
|
20250218,141400,20685100,40150,40150,40150,40150,0
|
|
20250218,141300,20685100,40150,40150,40150,40150,0
|
|
20250218,141200,20685100,40150,40150,40150,40150,0
|
|
20250218,141100,20685100,40150,40150,40150,40150,1
|
|
20250218,141000,20644950,40100,40100,40100,40100,1
|
|
20250218,140900,20604850,40150,40150,40150,40150,0
|
|
20250218,140800,20604850,40150,40150,40150,40150,0
|
|
20250218,140700,20604850,40150,40150,40150,40150,0
|
|
20250218,140600,20604850,40150,40150,40150,40150,0
|
|
20250218,140500,20604850,40150,40150,40150,40150,0
|
|
20250218,140400,20604850,40150,40150,40150,40150,0
|
|
20250218,140300,20604850,40150,40150,40150,40150,0
|
|
20250218,140200,20604850,40150,40150,40150,40150,0
|
|
20250218,140100,20604850,40150,40150,40150,40150,0
|
|
20250218,140000,20604850,40150,40150,40150,40150,6
|
|
20250218,135900,20363950,40000,40000,40000,40000,0
|
|
20250218,135800,20363950,40000,40000,40000,40000,0
|
|
20250218,135700,20363950,40000,40000,40000,40000,0
|
|
20250218,135600,20363950,40000,40000,40000,40000,28
|
|
20250218,135500,19243950,40000,40000,40000,40000,0
|
|
20250218,135400,19243950,40000,40000,40000,40000,0
|
|
20250218,135300,19243950,40000,40000,40000,40000,0
|
|
20250218,135200,19243950,40000,40000,40000,40000,0
|
|
20250218,135100,19243950,40000,40000,40000,40000,0
|
|
20250218,135000,19243950,40000,40000,40000,40000,1
|
|
20250218,134900,19203950,40000,40000,40000,40000,0
|
|
20250218,134800,19203950,40000,40000,40000,40000,0
|
|
20250218,134700,19203950,40000,40000,40000,40000,0
|
|
20250218,134600,19203950,40000,40000,40000,40000,0
|
|
20250218,134500,19203950,40000,40000,40000,40000,0
|
|
20250218,134400,19203950,40000,40000,40000,40000,0
|
|
20250218,134300,19203950,40000,40000,40000,40000,0
|
|
20250218,134200,19203950,40000,40000,40000,40000,0
|
|
20250218,134100,19203950,40000,40000,40000,40000,0
|
|
20250218,134000,19203950,40000,40000,40000,40000,0
|
|
20250218,133900,19203950,40000,40000,40000,40000,0
|
|
20250218,133800,19203950,40000,40000,40000,40000,0
|
|
20250218,133700,19203950,40000,40000,40000,40000,0
|
|
20250218,133600,19203950,40000,40000,40000,40000,0
|
|
20250218,133500,19203950,40000,40000,40000,40000,0
|
|
20250218,133400,19203950,40000,40000,40000,40000,0
|
|
20250218,133300,19203950,40000,40000,40000,40000,0
|
|
20250218,133200,19203950,40000,40000,40000,40000,0
|
|
20250218,133100,19203950,40000,40000,40000,40000,0
|
|
20250218,133000,19203950,40000,40000,40000,40000,1
|
|
20250218,132900,19163950,40150,40150,40150,40150,0
|
|
20250218,132800,19163950,40150,40150,40150,40150,0
|
|
20250218,132700,19163950,40150,40150,40150,40150,0
|
|
20250218,132600,19163950,40150,40150,40150,40150,0
|
|
20250218,132500,19163950,40150,40150,40150,40150,0
|
|
20250218,132400,19163950,40150,40150,40150,40150,0
|
|
20250218,132300,19163950,40150,40150,40150,40150,0
|
|
20250218,132200,19163950,40150,40150,40150,40150,0
|
|
20250218,132100,19163950,40150,40150,40150,40150,0
|
|
20250218,132000,19163950,40150,40150,40150,40150,0
|
|
20250218,131900,19163950,40150,40150,40150,40150,0
|
|
20250218,131800,19163950,40150,40150,40150,40150,0
|
|
20250218,131700,19163950,40150,40150,40150,40150,0
|
|
20250218,131600,19163950,40150,40150,40150,40150,0
|
|
20250218,131500,19163950,40150,40150,40150,40150,0
|
|
20250218,131400,19163950,40150,40150,40150,40150,0
|
|
20250218,131300,19163950,40150,40150,40150,40150,0
|
|
20250218,131200,19163950,40150,40150,40150,40150,0
|
|
20250218,131100,19163950,40150,40150,40150,40150,0
|
|
20250218,131000,19163950,40150,40150,40150,40150,0
|
|
20250218,130900,19163950,40150,40150,40150,40150,0
|
|
20250218,130800,19163950,40150,40150,40150,40150,0
|
|
20250218,130700,19163950,40150,40150,40150,40150,0
|
|
20250218,130600,19163950,40150,40150,40150,40150,0
|
|
20250218,130500,19163950,40150,40150,40150,40150,0
|
|
20250218,130400,19163950,40150,40150,40150,40150,0
|
|
20250218,130300,19163950,40150,40150,40150,40150,0
|
|
20250218,130200,19163950,40150,40150,40150,40150,0
|
|
20250218,130100,19163950,40150,40150,40150,40150,0
|
|
20250218,130000,19163950,40150,40150,40150,40150,0
|
|
20250218,125900,19163950,40150,40150,40150,40150,5
|
|
20250218,125800,18963200,40150,40150,40150,40150,0
|
|
20250218,125700,18963200,40150,40150,40150,40150,0
|
|
20250218,125600,18963200,40150,40150,40150,40150,0
|
|
20250218,125500,18963200,40150,40150,40150,40150,0
|
|
20250218,125400,18963200,40150,40150,40150,40150,0
|
|
20250218,125300,18963200,40150,40150,40150,40150,0
|
|
20250218,125200,18963200,40150,40150,40150,40150,0
|
|
20250218,125100,18963200,40150,40150,40150,40150,0
|
|
20250218,125000,18963200,40150,40150,40150,40150,0
|
|
20250218,124900,18963200,40150,40150,40150,40150,0
|
|
20250218,124800,18963200,40150,40150,40150,40150,0
|
|
20250218,124700,18963200,40150,40150,40150,40150,0
|
|
20250218,124600,18963200,40150,40150,40150,40150,0
|
|
20250218,124500,18963200,40150,40150,40150,40150,0
|
|
20250218,124400,18963200,40150,40150,40150,40150,0
|
|
20250218,124300,18963200,40150,40150,40150,40150,0
|
|
20250218,124200,18963200,40150,40150,40150,40150,0
|
|
20250218,124100,18963200,40150,40150,40150,40150,0
|
|
20250218,124000,18963200,40150,40150,40150,40150,0
|
|
20250218,123900,18963200,40150,40150,40150,40150,0
|
|
20250218,123800,18963200,40150,40150,40150,40150,0
|
|
20250218,123700,18963200,40150,40150,40150,40150,0
|
|
20250218,123600,18963200,40150,40150,40150,40150,0
|
|
20250218,123500,18963200,40150,40150,40150,40150,0
|
|
20250218,123400,18963200,40150,40150,40150,40150,0
|
|
20250218,123300,18963200,40150,40150,40150,40150,0
|
|
20250218,123200,18963200,40150,40150,40150,40150,0
|
|
20250218,123100,18963200,40150,40150,40150,40150,0
|
|
20250218,123000,18963200,40150,40150,40150,40150,0
|
|
20250218,122900,18963200,40150,40150,40150,40150,0
|
|
20250218,122800,18963200,40150,40150,40150,40150,0
|
|
20250218,122700,18963200,40150,40150,40150,40150,0
|
|
20250218,122600,18963200,40150,40150,40150,40150,0
|
|
20250218,122500,18963200,40150,40150,40150,40150,0
|
|
20250218,122400,18963200,40150,40150,40150,40150,0
|
|
20250218,122300,18963200,40150,40000,40150,40000,17
|
|
20250218,122200,18282150,40000,40000,40000,40000,0
|
|
20250218,122100,18282150,40000,40000,40000,40000,0
|
|
20250218,122000,18282150,40000,40000,40000,40000,0
|
|
20250218,121900,18282150,40000,40000,40000,40000,0
|
|
20250218,121800,18282150,40000,40000,40000,40000,0
|
|
20250218,121700,18282150,40000,40000,40000,40000,0
|
|
20250218,121600,18282150,40000,40050,40050,40000,2
|
|
20250218,121500,18202100,40050,40100,40100,40050,3
|
|
20250218,121400,18081900,40000,40000,40000,40000,0
|
|
20250218,121300,18081900,40000,40000,40000,40000,0
|
|
20250218,121200,18081900,40000,40000,40000,40000,0
|
|
20250218,121100,18081900,40000,40000,40000,40000,0
|
|
20250218,121000,18081900,40000,40000,40000,40000,33
|
|
20250218,120900,16761900,40000,40000,40000,40000,0
|
|
20250218,120800,16761900,40000,40000,40000,40000,0
|
|
20250218,120700,16761900,40000,40000,40000,40000,0
|
|
20250218,120600,16761900,40000,40000,40000,40000,0
|
|
20250218,120500,16761900,40000,40000,40000,40000,0
|
|
20250218,120400,16761900,40000,40000,40000,40000,0
|
|
20250218,120300,16761900,40000,40000,40000,40000,0
|
|
20250218,120200,16761900,40000,40000,40000,40000,0
|
|
20250218,120100,16761900,40000,40000,40000,40000,1
|
|
20250218,120000,16721900,40000,40000,40000,40000,1
|
|
20250218,115900,16681900,40050,40050,40050,40050,0
|
|
20250218,115800,16681900,40050,40050,40050,40050,0
|
|
20250218,115700,16681900,40050,40050,40050,40050,0
|
|
20250218,115600,16681900,40050,40050,40050,40050,0
|
|
20250218,115500,16681900,40050,40050,40050,40050,0
|
|
20250218,115400,16681900,40050,40050,40050,40050,1
|
|
20250218,115300,16641850,40050,40050,40050,40050,0
|
|
20250218,115200,16641850,40050,40050,40050,40050,0
|
|
20250218,115100,16641850,40050,40050,40050,40050,0
|
|
20250218,115000,16641850,40050,40050,40050,40050,0
|
|
20250218,114900,16641850,40050,40050,40050,40050,0
|
|
20250218,114800,16641850,40050,40050,40050,40050,0
|
|
20250218,114700,16641850,40050,40050,40050,40050,0
|
|
20250218,114600,16641850,40050,40050,40050,40050,0
|
|
20250218,114500,16641850,40050,40050,40050,40050,0
|
|
20250218,114400,16641850,40050,40050,40050,40050,0
|
|
20250218,114300,16641850,40050,40050,40050,40050,0
|
|
20250218,114200,16641850,40050,40050,40050,40050,0
|
|
20250218,114100,16641850,40050,40050,40050,40050,0
|
|
20250218,114000,16641850,40050,40050,40050,40050,0
|
|
20250218,113900,16641850,40050,40050,40050,40050,0
|
|
20250218,113800,16641850,40050,40050,40050,40050,50
|
|
20250218,113700,14639350,39950,39950,39950,39950,0
|
|
20250218,113600,14639350,39950,39950,39950,39950,0
|
|
20250218,113500,14639350,39950,39950,39950,39950,0
|
|
20250218,113400,14639350,39950,39950,39950,39950,0
|
|
20250218,113300,14639350,39950,39950,39950,39950,0
|
|
20250218,113200,14639350,39950,39950,39950,39950,0
|
|
20250218,113100,14639350,39950,39950,39950,39950,0
|
|
20250218,113000,14639350,39950,39950,39950,39950,1
|
|
20250218,112900,14599400,40050,40050,40050,40050,0
|
|
20250218,112800,14599400,40050,40050,40050,40050,0
|
|
20250218,112700,14599400,40050,40050,40050,40050,0
|
|
20250218,112600,14599400,40050,40050,40050,40050,0
|
|
20250218,112500,14599400,40050,40050,40050,40050,0
|
|
20250218,112400,14599400,40050,40050,40050,40050,0
|
|
20250218,112300,14599400,40050,40050,40050,40050,0
|
|
20250218,112200,14599400,40050,40050,40050,40050,0
|
|
20250218,112100,14599400,40050,40050,40050,40050,0
|
|
20250218,112000,14599400,40050,40050,40050,40050,0
|
|
20250218,111900,14599400,40050,40050,40050,40050,0
|
|
20250218,111800,14599400,40050,40050,40050,40050,0
|
|
20250218,111700,14599400,40050,40050,40050,40050,0
|
|
20250218,111600,14599400,40050,40050,40050,40050,0
|
|
20250218,111500,14599400,40050,40050,40050,40050,0
|
|
20250218,111400,14599400,40050,40050,40050,40050,0
|
|
20250218,111300,14599400,40050,40050,40050,40050,0
|
|
20250218,111200,14599400,40050,40050,40050,40050,0
|
|
20250218,111100,14599400,40050,40050,40050,40050,0
|
|
20250218,111000,14599400,40050,40050,40050,40050,0
|
|
20250218,110900,14599400,40050,40050,40050,40050,0
|
|
20250218,110800,14599400,40050,40050,40050,40050,0
|
|
20250218,110700,14599400,40050,40050,40050,40050,0
|
|
20250218,110600,14599400,40050,40050,40050,40050,0
|
|
20250218,110500,14599400,40050,40050,40050,40050,0
|
|
20250218,110400,14599400,40050,40050,40050,40050,0
|
|
20250218,110300,14599400,40050,40050,40050,40050,0
|
|
20250218,110200,14599400,40050,40050,40050,40050,0
|
|
20250218,110100,14599400,40050,40050,40050,40050,0
|
|
20250218,110000,14599400,40050,40050,40050,40050,1
|
|
20250218,105900,14559350,39950,39950,39950,39950,0
|
|
20250218,105800,14559350,39950,39950,39950,39950,0
|
|
20250218,105700,14559350,39950,39950,39950,39950,0
|
|
20250218,105600,14559350,39950,39950,39950,39950,0
|
|
20250218,105500,14559350,39950,39950,39950,39950,0
|
|
20250218,105400,14559350,39950,39950,39950,39950,0
|
|
20250218,105300,14559350,39950,39950,39950,39950,0
|
|
20250218,105200,14559350,39950,39950,39950,39950,0
|
|
20250218,105100,14559350,39950,39950,39950,39950,0
|
|
20250218,105000,14559350,39950,39950,39950,39950,0
|
|
20250218,104900,14559350,39950,39950,39950,39950,0
|
|
20250218,104800,14559350,39950,39950,39950,39950,0
|
|
20250218,104700,14559350,39950,39950,39950,39950,0
|
|
20250218,104600,14559350,39950,39950,39950,39950,0
|
|
20250218,104500,14559350,39950,39950,39950,39950,0
|
|
20250218,104400,14559350,39950,39950,39950,39950,0
|
|
20250218,104300,14559350,39950,39950,39950,39950,0
|
|
20250218,104200,14559350,39950,39950,39950,39950,0
|
|
20250218,104100,14559350,39950,39950,39950,39950,0
|
|
20250218,104000,14559350,39950,39950,39950,39950,1
|
|
20250218,103900,14519400,40050,40050,40050,40050,0
|
|
20250218,103800,14519400,40050,40050,40050,40050,0
|
|
20250218,103700,14519400,40050,40050,40050,40050,0
|
|
20250218,103600,14519400,40050,40050,40050,40050,0
|
|
20250218,103500,14519400,40050,40050,40050,40050,0
|
|
20250218,103400,14519400,40050,40050,40050,40050,0
|
|
20250218,103300,14519400,40050,40050,40050,40050,0
|
|
20250218,103200,14519400,40050,40050,40050,40050,0
|
|
20250218,103100,14519400,40050,40050,40050,40050,0
|
|
20250218,103000,14519400,40050,40050,40050,40050,0
|
|
20250218,102900,14519400,40050,40050,40050,40050,0
|
|
20250218,102800,14519400,40050,40050,40050,40050,0
|
|
20250218,102700,14519400,40050,40050,40050,40050,0
|
|
20250218,102600,14519400,40050,40050,40050,40050,0
|
|
20250218,102500,14519400,40050,40050,40050,40050,0
|
|
20250218,102400,14519400,40050,40050,40050,40050,2
|
|
20250218,102300,14439300,39900,39900,39900,39900,0
|
|
20250218,102200,14439300,39900,39900,39900,39900,0
|
|
20250218,102100,14439300,39900,39900,39900,39900,0
|
|
20250218,102000,14439300,39900,39900,39900,39900,0
|
|
20250218,101900,14439300,39900,39900,39900,39900,0
|
|
20250218,101800,14439300,39900,39900,39900,39900,0
|
|
20250218,101700,14439300,39900,39900,39900,39900,0
|
|
20250218,101600,14439300,39900,39900,39900,39900,0
|
|
20250218,101500,14439300,39900,39900,39900,39900,0
|
|
20250218,101400,14439300,39900,39900,39900,39900,0
|
|
20250218,101300,14439300,39900,39900,39900,39900,0
|
|
20250218,101200,14439300,39900,39900,39900,39900,0
|
|
20250218,101100,14439300,39900,39900,39900,39900,0
|
|
20250218,101000,14439300,39900,39900,39900,39900,1
|
|
20250218,100900,14399400,39950,39950,39950,39950,26
|
|
20250218,100800,13360700,39950,40000,40000,39950,329
|
|
20250218,100700,200900,40200,40200,40200,40200,0
|
|
20250218,100600,200900,40200,40200,40200,40200,0
|
|
20250218,100500,200900,40200,40200,40200,40200,0
|
|
20250218,100400,200900,40200,40200,40200,40200,0
|
|
20250218,100300,200900,40200,40200,40200,40200,0
|
|
20250218,100200,200900,40200,40200,40200,40200,0
|
|
20250218,100100,200900,40200,40200,40200,40200,0
|
|
20250218,100000,200900,40200,40200,40200,40200,0
|
|
20250218,095900,200900,40200,40200,40200,40200,2
|
|
20250218,095800,120500,40200,40200,40200,40200,0
|
|
20250218,095700,120500,40200,40200,40200,40200,0
|
|
20250218,095600,120500,40200,40200,40200,40200,0
|
|
20250218,095500,120500,40200,40200,40200,40200,0
|
|
20250218,095400,120500,40200,40200,40200,40200,0
|
|
20250218,095300,120500,40200,40200,40200,40200,0
|
|
20250218,095200,120500,40200,40200,40200,40200,0
|
|
20250218,095100,120500,40200,40200,40200,40200,0
|
|
20250218,095000,120500,40200,40200,40200,40200,0
|
|
20250218,094900,120500,40200,40200,40200,40200,0
|
|
20250218,094800,120500,40200,40200,40200,40200,0
|
|
20250218,094700,120500,40200,40200,40200,40200,0
|
|
20250218,094600,120500,40200,40200,40200,40200,0
|
|
20250218,094500,120500,40200,40200,40200,40200,0
|
|
20250218,094400,120500,40200,40200,40200,40200,0
|
|
20250218,094300,120500,40200,40200,40200,40200,0
|
|
20250218,094200,120500,40200,40200,40200,40200,0
|
|
20250218,094100,120500,40200,40200,40200,40200,0
|
|
20250218,094000,120500,40200,40200,40200,40200,0
|
|
20250218,093900,120500,40200,40200,40200,40200,0
|
|
20250218,093800,120500,40200,40200,40200,40200,0
|
|
20250218,093700,120500,40200,40200,40200,40200,0
|
|
20250218,093600,120500,40200,40200,40200,40200,0
|
|
20250218,093500,120500,40200,40200,40200,40200,0
|
|
20250218,093400,120500,40200,40200,40200,40200,2
|
|
20250218,093300,40100,40100,40100,40100,40100,0
|
|
20250218,093200,40100,40100,40100,40100,40100,0
|
|
20250218,093100,40100,40100,40100,40100,40100,0
|
|
20250218,093000,40100,40100,40100,40100,40100,0
|
|
20250218,092900,40100,40100,40100,40100,40100,0
|
|
20250218,092800,40100,40100,40100,40100,40100,0
|
|
20250218,092700,40100,40100,40100,40100,40100,0
|
|
20250218,092600,40100,40100,40100,40100,40100,0
|
|
20250218,092500,40100,40100,40100,40100,40100,0
|
|
20250218,092400,40100,40100,40100,40100,40100,0
|
|
20250218,092300,40100,40100,40100,40100,40100,0
|
|
20250218,092200,40100,40100,40100,40100,40100,0
|
|
20250218,092100,40100,40100,40100,40100,40100,0
|
|
20250218,092000,40100,40100,40100,40100,40100,0
|
|
20250218,091900,40100,40100,40100,40100,40100,0
|
|
20250218,091800,40100,40100,40100,40100,40100,0
|
|
20250218,091700,40100,40100,40100,40100,40100,0
|
|
20250218,091600,40100,40100,40100,40100,40100,0
|
|
20250218,091500,40100,40100,40100,40100,40100,0
|
|
20250218,091400,40100,40100,40100,40100,40100,0
|
|
20250218,091300,40100,40100,40100,40100,40100,0
|
|
20250218,091200,40100,40100,40100,40100,40100,0
|
|
20250218,091100,40100,40100,40100,40100,40100,1
|
|
20250218,091000,0,40500,40500,40500,40500,0
|
|
20250218,090900,0,40500,40500,40500,40500,0
|
|
20250218,090800,0,40500,40500,40500,40500,0
|
|
20250218,090700,0,40500,40500,40500,40500,0
|
|
20250218,090600,0,40500,40500,40500,40500,0
|
|
20250218,090500,0,40500,40500,40500,40500,0
|
|
20250218,090400,0,40500,40500,40500,40500,0
|
|
20250218,090300,0,40500,40500,40500,40500,0
|
|
20250218,090200,0,40500,40500,40500,40500,0
|
|
20250218,090100,0,40500,40500,40500,40500,0
|
|
20250218,090000,0,40500,40500,40500,40500,0
|