587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,184400,180886700,41200,41200,41200,41200,11
|
|
20250220,184300,180886700,41200,41200,41200,41200,0
|
|
20250220,184200,180886700,41200,41200,41200,41200,0
|
|
20250220,184100,180886700,41200,41200,41200,41200,0
|
|
20250220,184000,180886700,41200,41200,41200,41200,0
|
|
20250220,183900,180886700,41200,41200,41200,41200,0
|
|
20250220,183800,180886700,41200,41200,41200,41200,0
|
|
20250220,183700,180886700,41200,41200,41200,41200,0
|
|
20250220,183600,180886700,41200,41200,41200,41200,0
|
|
20250220,183500,180886700,41200,41200,41200,41200,0
|
|
20250220,183400,180886700,41200,41200,41200,41200,0
|
|
20250220,183300,180886700,41200,41200,41200,41200,0
|
|
20250220,183200,180886700,41200,41200,41200,41200,0
|
|
20250220,183100,180886700,41200,41200,41200,41200,0
|
|
20250220,183000,180886700,41200,41200,41200,41200,0
|
|
20250220,182900,180886700,41200,41200,41200,41200,0
|
|
20250220,182800,180886700,41200,41200,41200,41200,0
|
|
20250220,182700,180886700,41200,41200,41200,41200,0
|
|
20250220,182600,180886700,41200,41200,41200,41200,0
|
|
20250220,182500,180886700,41200,41200,41200,41200,0
|
|
20250220,182400,180886700,41200,41200,41200,41200,0
|
|
20250220,182300,180886700,41200,41200,41200,41200,0
|
|
20250220,182200,180886700,41200,41200,41200,41200,0
|
|
20250220,182100,180886700,41200,41200,41200,41200,0
|
|
20250220,182000,180886700,41200,41200,41200,41200,0
|
|
20250220,181900,180886700,41200,41200,41200,41200,0
|
|
20250220,181800,180886700,41200,41200,41200,41200,0
|
|
20250220,181700,180886700,41200,41200,41200,41200,0
|
|
20250220,181600,180886700,41200,41200,41200,41200,0
|
|
20250220,181500,180886700,41200,41200,41200,41200,0
|
|
20250220,181400,180886700,41200,41200,41200,41200,11
|
|
20250220,181300,180886700,41200,41200,41200,41200,0
|
|
20250220,181200,180886700,41200,41200,41200,41200,0
|
|
20250220,181100,180886700,41200,41200,41200,41200,0
|
|
20250220,181000,180886700,41200,41200,41200,41200,0
|
|
20250220,180900,180886700,41200,41200,41200,41200,0
|
|
20250220,180800,180886700,41200,41200,41200,41200,0
|
|
20250220,180700,180886700,41200,41200,41200,41200,0
|
|
20250220,180600,180886700,41200,41200,41200,41200,0
|
|
20250220,180500,180886700,41200,41200,41200,41200,0
|
|
20250220,180400,180886700,41200,41200,41200,41200,0
|
|
20250220,180300,180886700,41200,41200,41200,41200,0
|
|
20250220,180200,180886700,41200,41200,41200,41200,0
|
|
20250220,180100,180886700,41200,41200,41200,41200,0
|
|
20250220,180000,180886700,41200,41200,41200,41200,0
|
|
20250220,175900,180886700,41200,41200,41200,41200,0
|
|
20250220,175800,180886700,41200,41200,41200,41200,0
|
|
20250220,175700,180886700,41200,41200,41200,41200,0
|
|
20250220,175600,180886700,41200,41200,41200,41200,0
|
|
20250220,175500,180886700,41200,41200,41200,41200,0
|
|
20250220,175400,180886700,41200,41200,41200,41200,0
|
|
20250220,175300,180886700,41200,41200,41200,41200,0
|
|
20250220,175200,180886700,41200,41200,41200,41200,0
|
|
20250220,175100,180886700,41200,41200,41200,41200,0
|
|
20250220,175000,180886700,41200,41200,41200,41200,0
|
|
20250220,174900,180886700,41200,41200,41200,41200,0
|
|
20250220,174800,180886700,41200,41200,41200,41200,0
|
|
20250220,174700,180886700,41200,41200,41200,41200,0
|
|
20250220,174600,180886700,41200,41200,41200,41200,0
|
|
20250220,174500,180886700,41200,41200,41200,41200,0
|
|
20250220,174400,180886700,41200,41200,41200,41200,11
|
|
20250220,174300,180886700,41200,41200,41200,41200,0
|
|
20250220,174200,180886700,41200,41200,41200,41200,0
|
|
20250220,174100,180886700,41200,41200,41200,41200,0
|
|
20250220,174000,180886700,41200,41200,41200,41200,0
|
|
20250220,173900,180886700,41200,41200,41200,41200,0
|
|
20250220,173800,180886700,41200,41200,41200,41200,0
|
|
20250220,173700,180886700,41200,41200,41200,41200,0
|
|
20250220,173600,180886700,41200,41200,41200,41200,0
|
|
20250220,173500,180886700,41200,41200,41200,41200,0
|
|
20250220,173400,180886700,41200,41200,41200,41200,0
|
|
20250220,173300,180886700,41200,41200,41200,41200,0
|
|
20250220,173200,180886700,41200,41200,41200,41200,0
|
|
20250220,173100,180886700,41200,41200,41200,41200,0
|
|
20250220,173000,180886700,41200,41200,41200,41200,0
|
|
20250220,172900,180886700,41200,41200,41200,41200,0
|
|
20250220,172800,180886700,41200,41200,41200,41200,0
|
|
20250220,172700,180886700,41200,41200,41200,41200,0
|
|
20250220,172600,180886700,41200,41200,41200,41200,0
|
|
20250220,172500,180886700,41200,41200,41200,41200,0
|
|
20250220,172400,180886700,41200,41200,41200,41200,0
|
|
20250220,172300,180886700,41200,41200,41200,41200,0
|
|
20250220,172200,180886700,41200,41200,41200,41200,0
|
|
20250220,172100,180886700,41200,41200,41200,41200,0
|
|
20250220,172000,180886700,41200,41200,41200,41200,0
|
|
20250220,171900,180886700,41200,41200,41200,41200,0
|
|
20250220,171800,180886700,41200,41200,41200,41200,0
|
|
20250220,171700,180886700,41200,41200,41200,41200,0
|
|
20250220,171600,180886700,41200,41200,41200,41200,0
|
|
20250220,171500,180886700,41200,41200,41200,41200,0
|
|
20250220,171400,180886700,41200,41200,41200,41200,11
|
|
20250220,171300,180886700,41200,41200,41200,41200,0
|
|
20250220,171200,180886700,41200,41200,41200,41200,0
|
|
20250220,171100,180886700,41200,41200,41200,41200,0
|
|
20250220,171000,180886700,41200,41200,41200,41200,0
|
|
20250220,170900,180886700,41200,41200,41200,41200,0
|
|
20250220,170800,180886700,41200,41200,41200,41200,0
|
|
20250220,170700,180886700,41200,41200,41200,41200,0
|
|
20250220,170600,180886700,41200,41200,41200,41200,0
|
|
20250220,170500,180886700,41200,41200,41200,41200,0
|
|
20250220,170400,180886700,41200,41200,41200,41200,0
|
|
20250220,170300,180886700,41200,41200,41200,41200,0
|
|
20250220,170200,180886700,41200,41200,41200,41200,0
|
|
20250220,170100,180886700,41200,41200,41200,41200,0
|
|
20250220,170000,180886700,41200,41200,41200,41200,0
|
|
20250220,165900,180886700,41200,41200,41200,41200,0
|
|
20250220,165800,180886700,41200,41200,41200,41200,0
|
|
20250220,165700,180886700,41200,41200,41200,41200,0
|
|
20250220,165600,180886700,41200,41200,41200,41200,0
|
|
20250220,165500,180886700,41200,41200,41200,41200,0
|
|
20250220,165400,180886700,41200,41200,41200,41200,0
|
|
20250220,165300,180886700,41200,41200,41200,41200,0
|
|
20250220,165200,180886700,41200,41200,41200,41200,0
|
|
20250220,165100,180886700,41200,41200,41200,41200,0
|
|
20250220,165000,180886700,41200,41200,41200,41200,0
|
|
20250220,164900,180886700,41200,41200,41200,41200,0
|
|
20250220,164800,180886700,41200,41200,41200,41200,0
|
|
20250220,164700,180886700,41200,41200,41200,41200,0
|
|
20250220,164600,180886700,41200,41200,41200,41200,0
|
|
20250220,164500,180886700,41200,41200,41200,41200,0
|
|
20250220,164400,180886700,41200,41200,41200,41200,11
|
|
20250220,164300,180886700,41200,41200,41200,41200,0
|
|
20250220,164200,180886700,41200,41200,41200,41200,0
|
|
20250220,164100,180886700,41200,41200,41200,41200,0
|
|
20250220,164000,180886700,41200,41200,41200,41200,0
|
|
20250220,163900,180886700,41200,41200,41200,41200,0
|
|
20250220,163800,180886700,41200,41200,41200,41200,0
|
|
20250220,163700,180886700,41200,41200,41200,41200,0
|
|
20250220,163600,180886700,41200,41200,41200,41200,0
|
|
20250220,163500,180886700,41200,41200,41200,41200,0
|
|
20250220,163400,180886700,41200,41200,41200,41200,0
|
|
20250220,163300,180886700,41200,41200,41200,41200,0
|
|
20250220,163200,180886700,41200,41200,41200,41200,0
|
|
20250220,163100,180886700,41200,41200,41200,41200,0
|
|
20250220,163000,180886700,41200,41200,41200,41200,0
|
|
20250220,162900,180886700,41200,41200,41200,41200,0
|
|
20250220,162800,180886700,41200,41200,41200,41200,0
|
|
20250220,162700,180886700,41200,41200,41200,41200,0
|
|
20250220,162600,180886700,41200,41200,41200,41200,0
|
|
20250220,162500,180886700,41200,41200,41200,41200,0
|
|
20250220,162400,180886700,41200,41200,41200,41200,0
|
|
20250220,162300,180886700,41200,41200,41200,41200,0
|
|
20250220,162200,180886700,41200,41200,41200,41200,0
|
|
20250220,162100,180886700,41200,41200,41200,41200,0
|
|
20250220,162000,180886700,41200,41200,41200,41200,0
|
|
20250220,161900,180886700,41200,41200,41200,41200,0
|
|
20250220,161800,180886700,41200,41200,41200,41200,0
|
|
20250220,161700,180886700,41200,41200,41200,41200,0
|
|
20250220,161600,180886700,41200,41200,41200,41200,0
|
|
20250220,161500,180886700,41200,41200,41200,41200,0
|
|
20250220,161400,180886700,41200,41200,41200,41200,11
|
|
20250220,161300,180886700,41200,41200,41200,41200,0
|
|
20250220,161200,180886700,41200,41200,41200,41200,0
|
|
20250220,161100,180886700,41200,41200,41200,41200,0
|
|
20250220,161000,180886700,41200,41200,41200,41200,0
|
|
20250220,160900,180886700,41200,41200,41200,41200,0
|
|
20250220,160800,180886700,41200,41200,41200,41200,0
|
|
20250220,160700,180886700,41200,41200,41200,41200,0
|
|
20250220,160600,180886700,41200,41200,41200,41200,0
|
|
20250220,160500,180886700,41200,41200,41200,41200,0
|
|
20250220,160400,180886700,41200,41200,41200,41200,0
|
|
20250220,160300,180886700,41200,41200,41200,41200,0
|
|
20250220,160200,180886700,41200,41200,41200,41200,0
|
|
20250220,160100,180886700,41200,41200,41200,41200,0
|
|
20250220,160000,180886700,41200,41200,41200,41200,0
|
|
20250220,155900,180886700,41200,41200,41200,41200,0
|
|
20250220,155800,180886700,41200,41200,41200,41200,0
|
|
20250220,155700,180886700,41200,41200,41200,41200,0
|
|
20250220,155600,180886700,41200,41200,41200,41200,0
|
|
20250220,155500,180886700,41200,41200,41200,41200,0
|
|
20250220,155400,180886700,41200,41200,41200,41200,0
|
|
20250220,155300,180886700,41200,41200,41200,41200,0
|
|
20250220,155200,180886700,41200,41200,41200,41200,0
|
|
20250220,155100,180886700,41200,41200,41200,41200,0
|
|
20250220,155000,180886700,41200,41200,41200,41200,0
|
|
20250220,154900,180886700,41200,41200,41200,41200,0
|
|
20250220,154800,180886700,41200,41200,41200,41200,0
|
|
20250220,154700,180886700,41200,41200,41200,41200,0
|
|
20250220,154600,180886700,41200,41200,41200,41200,0
|
|
20250220,154500,180886700,41200,41200,41200,41200,0
|
|
20250220,154400,180886700,41200,41200,41200,41200,11
|
|
20250220,154300,180886700,41200,41200,41200,41200,0
|
|
20250220,154200,180886700,41200,41200,41200,41200,0
|
|
20250220,154100,180886700,41200,41200,41200,41200,0
|
|
20250220,154000,180886700,41200,41200,41200,41200,0
|
|
20250220,153900,180886700,41200,41200,41200,41200,0
|
|
20250220,153800,180886700,41200,41200,41200,41200,0
|
|
20250220,153700,180886700,41200,41200,41200,41200,0
|
|
20250220,153600,180886700,41200,41200,41200,41200,0
|
|
20250220,153500,180886700,41200,41200,41200,41200,0
|
|
20250220,153400,180886700,41200,41200,41200,41200,0
|
|
20250220,153300,180886700,41200,41200,41200,41200,0
|
|
20250220,153200,180886700,41200,41200,41200,41200,0
|
|
20250220,153100,180886700,41200,41200,41200,41200,0
|
|
20250220,153000,180886700,41200,41200,41200,41200,11
|
|
20250220,152900,180433500,41200,41200,41200,41200,0
|
|
20250220,152800,180433500,41200,41200,41200,41200,0
|
|
20250220,152700,180433500,41200,41200,41200,41200,0
|
|
20250220,152600,180433500,41200,41200,41200,41200,0
|
|
20250220,152500,180433500,41200,41200,41200,41200,0
|
|
20250220,152400,180433500,41200,41200,41200,41200,0
|
|
20250220,152300,180433500,41200,41200,41200,41200,0
|
|
20250220,152200,180433500,41200,41200,41200,41200,0
|
|
20250220,152100,180433500,41200,41200,41200,41200,0
|
|
20250220,152000,180433500,41200,41200,41200,41200,0
|
|
20250220,151900,180433500,41200,41200,41200,41200,0
|
|
20250220,151800,180433500,41200,41200,41200,41200,0
|
|
20250220,151700,180433500,41200,41200,41200,41200,0
|
|
20250220,151600,180433500,41200,41200,41200,41200,0
|
|
20250220,151500,180433500,41200,41200,41200,41200,0
|
|
20250220,151400,180433500,41200,41200,41200,41200,0
|
|
20250220,151300,180433500,41200,41200,41200,41200,0
|
|
20250220,151200,180433500,41200,41200,41200,41200,0
|
|
20250220,151100,180433500,41200,41200,41200,41200,0
|
|
20250220,151000,180433500,41200,41200,41200,41200,2
|
|
20250220,150900,180351100,41050,41050,41050,41050,0
|
|
20250220,150800,180351100,41050,41200,41200,41050,7
|
|
20250220,150700,180063000,41150,41100,41150,41100,25
|
|
20250220,150600,179034300,41100,41100,41100,41100,19
|
|
20250220,150500,178253400,41100,41100,41100,41100,0
|
|
20250220,150400,178253400,41100,41100,41100,41100,0
|
|
20250220,150300,178253400,41100,41100,41100,41100,0
|
|
20250220,150200,178253400,41100,41100,41100,41100,0
|
|
20250220,150100,178253400,41100,41100,41100,41100,0
|
|
20250220,150000,178253400,41100,41100,41100,41100,1
|
|
20250220,145900,178212300,41250,41250,41250,41250,0
|
|
20250220,145800,178212300,41250,41250,41250,41250,0
|
|
20250220,145700,178212300,41250,41250,41250,41250,0
|
|
20250220,145600,178212300,41250,41250,41250,41250,0
|
|
20250220,145500,178212300,41250,41250,41250,41250,0
|
|
20250220,145400,178212300,41250,41250,41250,41250,2
|
|
20250220,145300,178129800,41250,41250,41250,41250,0
|
|
20250220,145200,178129800,41250,41250,41250,41250,0
|
|
20250220,145100,178129800,41250,41250,41250,41250,0
|
|
20250220,145000,178129800,41250,41250,41250,41250,0
|
|
20250220,144900,178129800,41250,41250,41250,41250,0
|
|
20250220,144800,178129800,41250,41250,41250,41250,0
|
|
20250220,144700,178129800,41250,41250,41250,41250,0
|
|
20250220,144600,178129800,41250,41200,41250,41200,243
|
|
20250220,144500,168107250,41200,41200,41200,41200,0
|
|
20250220,144400,168107250,41200,41200,41200,41200,0
|
|
20250220,144300,168107250,41200,41200,41200,41200,0
|
|
20250220,144200,168107250,41200,41200,41200,41200,0
|
|
20250220,144100,168107250,41200,41200,41200,41200,0
|
|
20250220,144000,168107250,41200,41200,41200,41200,0
|
|
20250220,143900,168107250,41200,41200,41200,41200,0
|
|
20250220,143800,168107250,41200,41200,41200,41200,0
|
|
20250220,143700,168107250,41200,41200,41200,41200,0
|
|
20250220,143600,168107250,41200,41200,41200,41200,0
|
|
20250220,143500,168107250,41200,41200,41200,41200,0
|
|
20250220,143400,168107250,41200,41200,41200,41200,0
|
|
20250220,143300,168107250,41200,41200,41200,41200,0
|
|
20250220,143200,168107250,41200,41200,41200,41200,0
|
|
20250220,143100,168107250,41200,41200,41200,41200,0
|
|
20250220,143000,168107250,41200,41200,41200,41200,0
|
|
20250220,142900,168107250,41200,41200,41200,41200,0
|
|
20250220,142800,168107250,41200,41200,41200,41200,0
|
|
20250220,142700,168107250,41200,41200,41200,41200,0
|
|
20250220,142600,168107250,41200,41200,41200,41200,0
|
|
20250220,142500,168107250,41200,41200,41200,41200,0
|
|
20250220,142400,168107250,41200,41200,41200,41200,0
|
|
20250220,142300,168107250,41200,41200,41200,41200,0
|
|
20250220,142200,168107250,41200,41200,41200,41200,0
|
|
20250220,142100,168107250,41200,41200,41200,41200,0
|
|
20250220,142000,168107250,41200,41200,41200,41200,0
|
|
20250220,141900,168107250,41200,41200,41200,41200,0
|
|
20250220,141800,168107250,41200,41200,41200,41200,0
|
|
20250220,141700,168107250,41200,41200,41200,41200,0
|
|
20250220,141600,168107250,41200,41200,41200,41200,0
|
|
20250220,141500,168107250,41200,41200,41200,41200,0
|
|
20250220,141400,168107250,41200,41200,41200,41200,0
|
|
20250220,141300,168107250,41200,41200,41200,41200,0
|
|
20250220,141200,168107250,41200,41200,41200,41200,0
|
|
20250220,141100,168107250,41200,41200,41200,41200,0
|
|
20250220,141000,168107250,41200,41200,41200,41200,0
|
|
20250220,140900,168107250,41200,41200,41200,41200,0
|
|
20250220,140800,168107250,41200,41200,41200,41200,0
|
|
20250220,140700,168107250,41200,41200,41200,41200,0
|
|
20250220,140600,168107250,41200,41200,41200,41200,0
|
|
20250220,140500,168107250,41200,41200,41200,41200,0
|
|
20250220,140400,168107250,41200,41200,41200,41200,0
|
|
20250220,140300,168107250,41200,41200,41200,41200,0
|
|
20250220,140200,168107250,41200,41200,41200,41200,0
|
|
20250220,140100,168107250,41200,41200,41200,41200,0
|
|
20250220,140000,168107250,41200,41200,41200,41200,0
|
|
20250220,135900,168107250,41200,41200,41200,41200,10
|
|
20250220,135800,167695250,41100,41100,41100,41100,0
|
|
20250220,135700,167695250,41100,41100,41100,41100,0
|
|
20250220,135600,167695250,41100,41100,41100,41100,0
|
|
20250220,135500,167695250,41100,41100,41100,41100,0
|
|
20250220,135400,167695250,41100,41100,41100,41100,0
|
|
20250220,135300,167695250,41100,41100,41100,41100,0
|
|
20250220,135200,167695250,41100,41100,41100,41100,1
|
|
20250220,135100,167654150,41100,41100,41100,41100,0
|
|
20250220,135000,167654150,41100,41100,41100,41100,0
|
|
20250220,134900,167654150,41100,41100,41100,41100,0
|
|
20250220,134800,167654150,41100,41100,41100,41100,0
|
|
20250220,134700,167654150,41100,41100,41100,41100,0
|
|
20250220,134600,167654150,41100,41100,41100,41100,0
|
|
20250220,134500,167654150,41100,41100,41100,41100,0
|
|
20250220,134400,167654150,41100,41100,41100,41100,0
|
|
20250220,134300,167654150,41100,41100,41100,41100,0
|
|
20250220,134200,167654150,41100,41100,41100,41100,0
|
|
20250220,134100,167654150,41100,41100,41100,41100,0
|
|
20250220,134000,167654150,41100,41100,41100,41100,0
|
|
20250220,133900,167654150,41100,41100,41100,41100,0
|
|
20250220,133800,167654150,41100,41100,41100,41100,0
|
|
20250220,133700,167654150,41100,41100,41100,41100,1
|
|
20250220,133600,167613050,41100,41100,41100,41100,0
|
|
20250220,133500,167613050,41100,41100,41100,41100,0
|
|
20250220,133400,167613050,41100,41100,41100,41100,0
|
|
20250220,133300,167613050,41100,41100,41100,41100,0
|
|
20250220,133200,167613050,41100,41100,41100,41100,0
|
|
20250220,133100,167613050,41100,41100,41100,41100,0
|
|
20250220,133000,167613050,41100,41100,41100,41100,0
|
|
20250220,132900,167613050,41100,41100,41100,41100,0
|
|
20250220,132800,167613050,41100,41100,41100,41100,0
|
|
20250220,132700,167613050,41100,41100,41100,41100,0
|
|
20250220,132600,167613050,41100,41100,41100,41100,0
|
|
20250220,132500,167613050,41100,41100,41100,41100,0
|
|
20250220,132400,167613050,41100,41100,41100,41100,0
|
|
20250220,132300,167613050,41100,41100,41100,41100,0
|
|
20250220,132200,167613050,41100,41100,41100,41100,0
|
|
20250220,132100,167613050,41100,41100,41100,41100,0
|
|
20250220,132000,167613050,41100,41100,41100,41100,0
|
|
20250220,131900,167613050,41100,41100,41100,41100,0
|
|
20250220,131800,167613050,41100,41100,41100,41100,0
|
|
20250220,131700,167613050,41100,41100,41100,41100,0
|
|
20250220,131600,167613050,41100,41100,41100,41100,0
|
|
20250220,131500,167613050,41100,41100,41100,41100,0
|
|
20250220,131400,167613050,41100,41100,41100,41100,0
|
|
20250220,131300,167613050,41100,41100,41100,41100,0
|
|
20250220,131200,167613050,41100,41100,41100,41100,0
|
|
20250220,131100,167613050,41100,41100,41100,41100,0
|
|
20250220,131000,167613050,41100,41100,41100,41100,0
|
|
20250220,130900,167613050,41100,41100,41100,41100,0
|
|
20250220,130800,167613050,41100,41100,41100,41100,0
|
|
20250220,130700,167613050,41100,41100,41100,41100,0
|
|
20250220,130600,167613050,41100,41100,41100,41100,0
|
|
20250220,130500,167613050,41100,41100,41100,41100,0
|
|
20250220,130400,167613050,41100,41100,41100,41100,5
|
|
20250220,130300,167407550,41100,41100,41100,41100,0
|
|
20250220,130200,167407550,41100,41100,41100,41100,0
|
|
20250220,130100,167407550,41100,41100,41100,41100,0
|
|
20250220,130000,167407550,41100,41100,41100,41100,1
|
|
20250220,125900,167366450,41250,41250,41250,41250,0
|
|
20250220,125800,167366450,41250,41250,41250,41250,0
|
|
20250220,125700,167366450,41250,41250,41250,41250,0
|
|
20250220,125600,167366450,41250,41250,41250,41250,0
|
|
20250220,125500,167366450,41250,41250,41250,41250,0
|
|
20250220,125400,167366450,41250,41250,41250,41250,92
|
|
20250220,125300,163571450,41150,41150,41150,41150,0
|
|
20250220,125200,163571450,41150,41150,41150,41150,60
|
|
20250220,125100,161102450,41100,41100,41100,41100,98
|
|
20250220,125000,157074650,40950,40950,40950,40950,0
|
|
20250220,124900,157074650,40950,40950,40950,40950,0
|
|
20250220,124800,157074650,40950,40950,40950,40950,0
|
|
20250220,124700,157074650,40950,40950,40950,40950,0
|
|
20250220,124600,157074650,40950,40950,40950,40950,0
|
|
20250220,124500,157074650,40950,40950,40950,40950,0
|
|
20250220,124400,157074650,40950,40950,40950,40950,0
|
|
20250220,124300,157074650,40950,40950,40950,40950,0
|
|
20250220,124200,157074650,40950,40950,40950,40950,79
|
|
20250220,124100,153839600,41150,41150,41150,41150,0
|
|
20250220,124000,153839600,41150,41150,41150,41150,0
|
|
20250220,123900,153839600,41150,41150,41150,41150,0
|
|
20250220,123800,153839600,41150,41150,41150,41150,0
|
|
20250220,123700,153839600,41150,41150,41150,41150,0
|
|
20250220,123600,153839600,41150,41150,41150,41150,0
|
|
20250220,123500,153839600,41150,41150,41150,41150,0
|
|
20250220,123400,153839600,41150,41150,41150,41150,0
|
|
20250220,123300,153839600,41150,41150,41150,41150,0
|
|
20250220,123200,153839600,41150,41150,41150,41150,0
|
|
20250220,123100,153839600,41150,41150,41150,41150,0
|
|
20250220,123000,153839600,41150,41150,41150,41150,0
|
|
20250220,122900,153839600,41150,41150,41150,41150,0
|
|
20250220,122800,153839600,41150,41150,41150,41150,61
|
|
20250220,122700,151329450,41150,41150,41150,41150,0
|
|
20250220,122600,151329450,41150,41150,41150,41150,0
|
|
20250220,122500,151329450,41150,41150,41150,41150,0
|
|
20250220,122400,151329450,41150,41150,41150,41150,0
|
|
20250220,122300,151329450,41150,41150,41150,41150,0
|
|
20250220,122200,151329450,41150,41150,41150,41150,0
|
|
20250220,122100,151329450,41150,41150,41150,41150,0
|
|
20250220,122000,151329450,41150,41150,41150,41150,0
|
|
20250220,121900,151329450,41150,41150,41150,41150,0
|
|
20250220,121800,151329450,41150,41150,41150,41150,0
|
|
20250220,121700,151329450,41150,41150,41150,41150,6
|
|
20250220,121600,151082550,40900,40900,40900,40900,0
|
|
20250220,121500,151082550,40900,40900,40900,40900,0
|
|
20250220,121400,151082550,40900,40900,40900,40900,0
|
|
20250220,121300,151082550,40900,40900,40900,40900,0
|
|
20250220,121200,151082550,40900,40900,40900,40900,0
|
|
20250220,121100,151082550,40900,40900,40900,40900,0
|
|
20250220,121000,151082550,40900,40900,40900,40900,0
|
|
20250220,120900,151082550,40900,40900,40900,40900,0
|
|
20250220,120800,151082550,40900,40900,40900,40900,0
|
|
20250220,120700,151082550,40900,40900,40900,40900,0
|
|
20250220,120600,151082550,40900,40900,40900,40900,0
|
|
20250220,120500,151082550,40900,40900,40900,40900,0
|
|
20250220,120400,151082550,40900,40900,40900,40900,0
|
|
20250220,120300,151082550,40900,40900,40900,40900,0
|
|
20250220,120200,151082550,40900,40900,40900,40900,0
|
|
20250220,120100,151082550,40900,40900,40900,40900,0
|
|
20250220,120000,151082550,40900,41100,41100,40900,74
|
|
20250220,115900,148051250,41150,41150,41150,41150,0
|
|
20250220,115800,148051250,41150,41150,41150,41150,0
|
|
20250220,115700,148051250,41150,41150,41150,41150,29
|
|
20250220,115600,146857900,41150,41150,41150,41150,42
|
|
20250220,115500,145129600,41200,41200,41200,41200,0
|
|
20250220,115400,145129600,41200,41200,41200,41200,0
|
|
20250220,115300,145129600,41200,41200,41200,41200,9
|
|
20250220,115200,144758800,41200,41200,41200,41200,0
|
|
20250220,115100,144758800,41200,41200,41200,41200,0
|
|
20250220,115000,144758800,41200,41200,41200,41200,0
|
|
20250220,114900,144758800,41200,41200,41200,41200,0
|
|
20250220,114800,144758800,41200,41200,41200,41200,0
|
|
20250220,114700,144758800,41200,41200,41200,41200,0
|
|
20250220,114600,144758800,41200,41200,41200,41200,0
|
|
20250220,114500,144758800,41200,41200,41200,41200,0
|
|
20250220,114400,144758800,41200,41200,41200,41200,0
|
|
20250220,114300,144758800,41200,41200,41200,41200,0
|
|
20250220,114200,144758800,41200,41200,41200,41200,0
|
|
20250220,114100,144758800,41200,41200,41200,41200,0
|
|
20250220,114000,144758800,41200,41200,41200,41200,0
|
|
20250220,113900,144758800,41200,41200,41200,41200,13
|
|
20250220,113800,144223200,41200,41200,41200,41200,1
|
|
20250220,113700,144182000,41200,41200,41200,41200,0
|
|
20250220,113600,144182000,41200,41200,41200,41200,0
|
|
20250220,113500,144182000,41200,41200,41200,41200,0
|
|
20250220,113400,144182000,41200,41200,41200,41200,0
|
|
20250220,113300,144182000,41200,41200,41200,41200,0
|
|
20250220,113200,144182000,41200,41200,41200,41200,0
|
|
20250220,113100,144182000,41200,41200,41200,41200,0
|
|
20250220,113000,144182000,41200,41250,41250,41200,59
|
|
20250220,112900,141750400,41250,41250,41250,41250,50
|
|
20250220,112800,139687900,41300,41300,41300,41300,0
|
|
20250220,112700,139687900,41300,41300,41300,41300,0
|
|
20250220,112600,139687900,41300,41300,41300,41300,0
|
|
20250220,112500,139687900,41300,41300,41300,41300,0
|
|
20250220,112400,139687900,41300,41300,41300,41300,0
|
|
20250220,112300,139687900,41300,41300,41300,41300,0
|
|
20250220,112200,139687900,41300,41300,41300,41300,0
|
|
20250220,112100,139687900,41300,41300,41300,41300,0
|
|
20250220,112000,139687900,41300,41300,41300,41300,0
|
|
20250220,111900,139687900,41300,41300,41300,41300,0
|
|
20250220,111800,139687900,41300,41300,41300,41300,0
|
|
20250220,111700,139687900,41300,41400,41400,41300,505
|
|
20250220,111600,118787800,41350,41350,41350,41350,10
|
|
20250220,111500,118374300,41300,41350,41350,41300,39
|
|
20250220,111400,116762500,41300,41300,41300,41300,126
|
|
20250220,111300,111558700,41250,41250,41250,41250,0
|
|
20250220,111200,111558700,41250,41250,41250,41250,0
|
|
20250220,111100,111558700,41250,41250,41250,41250,0
|
|
20250220,111000,111558700,41250,41250,41250,41250,0
|
|
20250220,110900,111558700,41250,41250,41250,41250,0
|
|
20250220,110800,111558700,41250,41250,41250,41250,0
|
|
20250220,110700,111558700,41250,41250,41250,41250,0
|
|
20250220,110600,111558700,41250,41250,41250,41250,1
|
|
20250220,110500,111517450,41250,41250,41250,41250,0
|
|
20250220,110400,111517450,41250,41250,41250,41250,1
|
|
20250220,110300,111476200,41250,41250,41250,41250,0
|
|
20250220,110200,111476200,41250,41250,41250,41250,0
|
|
20250220,110100,111476200,41250,41250,41250,41250,0
|
|
20250220,110000,111476200,41250,41250,41250,41250,0
|
|
20250220,105900,111476200,41250,41250,41250,41250,0
|
|
20250220,105800,111476200,41250,41250,41250,41250,149
|
|
20250220,105700,105329950,41250,41250,41250,41250,24
|
|
20250220,105600,104339950,41250,41250,41250,41250,0
|
|
20250220,105500,104339950,41250,41250,41250,41250,13
|
|
20250220,105400,103803700,41250,41250,41250,41250,0
|
|
20250220,105300,103803700,41250,41250,41250,41250,28
|
|
20250220,105200,102648700,41250,41250,41250,41250,0
|
|
20250220,105100,102648700,41250,41250,41250,41250,11
|
|
20250220,105000,102194950,41300,41300,41300,41300,0
|
|
20250220,104900,102194950,41300,41300,41300,41300,50
|
|
20250220,104800,100129950,41150,41150,41150,41150,0
|
|
20250220,104700,100129950,41150,41150,41150,41150,4
|
|
20250220,104600,99965350,41150,41150,41150,41150,94
|
|
20250220,104500,96097250,41150,41150,41150,41150,0
|
|
20250220,104400,96097250,41150,41150,41150,41150,0
|
|
20250220,104300,96097250,41150,41150,41150,41150,0
|
|
20250220,104200,96097250,41150,41150,41150,41150,0
|
|
20250220,104100,96097250,41150,41150,41150,41150,0
|
|
20250220,104000,96097250,41150,41150,41150,41150,0
|
|
20250220,103900,96097250,41150,41150,41150,41150,0
|
|
20250220,103800,96097250,41150,41150,41150,41150,2
|
|
20250220,103700,96014950,41150,41150,41150,41150,2
|
|
20250220,103600,95932650,41000,41100,41100,41000,189
|
|
20250220,103500,88171650,41100,41100,41100,41100,0
|
|
20250220,103400,88171650,41100,41100,41100,41100,0
|
|
20250220,103300,88171650,41100,41100,41100,41100,0
|
|
20250220,103200,88171650,41100,41100,41100,41100,0
|
|
20250220,103100,88171650,41100,41100,41100,41100,0
|
|
20250220,103000,88171650,41100,41100,41100,41100,540
|
|
20250220,102900,65977650,41300,41300,41300,41300,0
|
|
20250220,102800,65977650,41300,41450,41450,41300,10
|
|
20250220,102700,65563600,41100,41300,41300,41100,120
|
|
20250220,102600,60611500,41500,41450,41500,41450,322
|
|
20250220,102500,47264100,41450,41450,41450,41450,62
|
|
20250220,102400,44694200,41400,41000,41400,41000,110
|
|
20250220,102300,40164200,41000,40800,41000,40800,208
|
|
20250220,102200,31660150,40800,40600,40800,40600,250
|
|
20250220,102100,21501000,40750,40550,40750,40550,4
|
|
20250220,102000,21338400,40550,40550,40550,40550,1
|
|
20250220,101900,21297850,40450,40450,40450,40450,0
|
|
20250220,101800,21297850,40450,40450,40450,40450,0
|
|
20250220,101700,21297850,40450,40450,40450,40450,0
|
|
20250220,101600,21297850,40450,40550,40550,40450,197
|
|
20250220,101500,13310500,40550,40550,40550,40550,0
|
|
20250220,101400,13310500,40550,40550,40550,40550,0
|
|
20250220,101300,13310500,40550,40550,40550,40550,0
|
|
20250220,101200,13310500,40550,40550,40550,40550,0
|
|
20250220,101100,13310500,40550,40550,40550,40550,0
|
|
20250220,101000,13310500,40550,40550,40550,40550,0
|
|
20250220,100900,13310500,40550,40550,40550,40550,0
|
|
20250220,100800,13310500,40550,40550,40550,40550,0
|
|
20250220,100700,13310500,40550,40550,40550,40550,0
|
|
20250220,100600,13310500,40550,40550,40550,40550,0
|
|
20250220,100500,13310500,40550,40550,40550,40550,0
|
|
20250220,100400,13310500,40550,40550,40550,40550,0
|
|
20250220,100300,13310500,40550,40550,40550,40550,0
|
|
20250220,100200,13310500,40550,40550,40550,40550,0
|
|
20250220,100100,13310500,40550,40550,40550,40550,0
|
|
20250220,100000,13310500,40550,40550,40550,40550,100
|
|
20250220,095900,9255500,40750,40750,40750,40750,0
|
|
20250220,095800,9255500,40750,40750,40750,40750,5
|
|
20250220,095700,9051750,40750,40750,40750,40750,0
|
|
20250220,095600,9051750,40750,40750,40750,40750,0
|
|
20250220,095500,9051750,40750,40750,40750,40750,0
|
|
20250220,095400,9051750,40750,40750,40750,40750,0
|
|
20250220,095300,9051750,40750,40750,40750,40750,0
|
|
20250220,095200,9051750,40750,40750,40750,40750,0
|
|
20250220,095100,9051750,40750,40750,40750,40750,0
|
|
20250220,095000,9051750,40750,40750,40750,40750,0
|
|
20250220,094900,9051750,40750,40750,40750,40750,0
|
|
20250220,094800,9051750,40750,40750,40750,40750,0
|
|
20250220,094700,9051750,40750,40600,40750,40600,50
|
|
20250220,094600,7021600,40600,40600,40600,40600,0
|
|
20250220,094500,7021600,40600,40600,40600,40600,0
|
|
20250220,094400,7021600,40600,40600,40600,40600,0
|
|
20250220,094300,7021600,40600,40600,40600,40600,0
|
|
20250220,094200,7021600,40600,40600,40600,40600,50
|
|
20250220,094100,4991600,40400,40400,40400,40400,0
|
|
20250220,094000,4991600,40400,40400,40400,40400,0
|
|
20250220,093900,4991600,40400,40400,40400,40400,0
|
|
20250220,093800,4991600,40400,40400,40400,40400,0
|
|
20250220,093700,4991600,40400,40400,40400,40400,0
|
|
20250220,093600,4991600,40400,40400,40400,40400,0
|
|
20250220,093500,4991600,40400,40400,40400,40400,0
|
|
20250220,093400,4991600,40400,40400,40400,40400,0
|
|
20250220,093300,4991600,40400,40400,40400,40400,0
|
|
20250220,093200,4991600,40400,40400,40400,40400,0
|
|
20250220,093100,4991600,40400,40400,40400,40400,0
|
|
20250220,093000,4991600,40400,40400,40400,40400,2
|
|
20250220,092900,4910800,40550,40550,40550,40550,0
|
|
20250220,092800,4910800,40550,40550,40550,40550,0
|
|
20250220,092700,4910800,40550,40550,40550,40550,0
|
|
20250220,092600,4910800,40550,40550,40550,40550,0
|
|
20250220,092500,4910800,40550,40650,40650,40550,100
|
|
20250220,092400,855700,40750,40750,40750,40750,0
|
|
20250220,092300,855700,40750,40750,40750,40750,0
|
|
20250220,092200,855700,40750,40750,40750,40750,0
|
|
20250220,092100,855700,40750,40750,40750,40750,0
|
|
20250220,092000,855700,40750,40750,40750,40750,0
|
|
20250220,091900,855700,40750,40750,40750,40750,0
|
|
20250220,091800,855700,40750,40750,40750,40750,0
|
|
20250220,091700,855700,40750,40750,40750,40750,0
|
|
20250220,091600,855700,40750,40750,40750,40750,0
|
|
20250220,091500,855700,40750,40750,40750,40750,0
|
|
20250220,091400,855700,40750,40750,40750,40750,0
|
|
20250220,091300,855700,40750,40750,40750,40750,20
|
|
20250220,091200,40700,40700,40700,40700,40700,1
|
|
20250220,091100,0,40700,40700,40700,40700,0
|
|
20250220,091000,0,40700,40700,40700,40700,0
|
|
20250220,090900,0,40700,40700,40700,40700,0
|
|
20250220,090800,0,40700,40700,40700,40700,0
|
|
20250220,090700,0,40700,40700,40700,40700,0
|
|
20250220,090600,0,40700,40700,40700,40700,0
|
|
20250220,090500,0,40700,40700,40700,40700,0
|
|
20250220,090400,0,40700,40700,40700,40700,0
|
|
20250220,090300,0,40700,40700,40700,40700,0
|
|
20250220,090200,0,40700,40700,40700,40700,0
|
|
20250220,090100,0,40700,40700,40700,40700,0
|
|
20250220,090000,0,40700,40700,40700,40700,0
|