608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,190500,9156910,17210,17210,17210,17210,1
|
|
20250211,190400,9156910,17210,17210,17210,17210,0
|
|
20250211,190300,9156910,17210,17210,17210,17210,0
|
|
20250211,190200,9156910,17210,17210,17210,17210,0
|
|
20250211,190100,9156910,17210,17210,17210,17210,0
|
|
20250211,190000,9156910,17210,17210,17210,17210,0
|
|
20250211,185900,9156910,17210,17210,17210,17210,0
|
|
20250211,185800,9156910,17210,17210,17210,17210,0
|
|
20250211,185700,9156910,17210,17210,17210,17210,0
|
|
20250211,185600,9156910,17210,17210,17210,17210,0
|
|
20250211,185500,9156910,17210,17210,17210,17210,0
|
|
20250211,185400,9156910,17210,17210,17210,17210,0
|
|
20250211,185300,9156910,17210,17210,17210,17210,0
|
|
20250211,185200,9156910,17210,17210,17210,17210,0
|
|
20250211,185100,9156910,17210,17210,17210,17210,0
|
|
20250211,185000,9156910,17210,17210,17210,17210,0
|
|
20250211,184900,9156910,17210,17210,17210,17210,0
|
|
20250211,184800,9156910,17210,17210,17210,17210,0
|
|
20250211,184700,9156910,17210,17210,17210,17210,0
|
|
20250211,184600,9156910,17210,17210,17210,17210,0
|
|
20250211,184500,9156910,17210,17210,17210,17210,0
|
|
20250211,184400,9156910,17210,17210,17210,17210,0
|
|
20250211,184300,9156910,17210,17210,17210,17210,0
|
|
20250211,184200,9156910,17210,17210,17210,17210,0
|
|
20250211,184100,9156910,17210,17210,17210,17210,0
|
|
20250211,184000,9156910,17210,17210,17210,17210,0
|
|
20250211,183900,9156910,17210,17210,17210,17210,0
|
|
20250211,183800,9156910,17210,17210,17210,17210,0
|
|
20250211,183700,9156910,17210,17210,17210,17210,0
|
|
20250211,183600,9156910,17210,17210,17210,17210,0
|
|
20250211,183500,9156910,17210,17210,17210,17210,1
|
|
20250211,183400,9156910,17210,17210,17210,17210,0
|
|
20250211,183300,9156910,17210,17210,17210,17210,0
|
|
20250211,183200,9156910,17210,17210,17210,17210,0
|
|
20250211,183100,9156910,17210,17210,17210,17210,0
|
|
20250211,183000,9156910,17210,17210,17210,17210,0
|
|
20250211,182900,9156910,17210,17210,17210,17210,0
|
|
20250211,182800,9156910,17210,17210,17210,17210,0
|
|
20250211,182700,9156910,17210,17210,17210,17210,0
|
|
20250211,182600,9156910,17210,17210,17210,17210,0
|
|
20250211,182500,9156910,17210,17210,17210,17210,0
|
|
20250211,182400,9156910,17210,17210,17210,17210,0
|
|
20250211,182300,9156910,17210,17210,17210,17210,0
|
|
20250211,182200,9156910,17210,17210,17210,17210,0
|
|
20250211,182100,9156910,17210,17210,17210,17210,0
|
|
20250211,182000,9156910,17210,17210,17210,17210,0
|
|
20250211,181900,9156910,17210,17210,17210,17210,0
|
|
20250211,181800,9156910,17210,17210,17210,17210,0
|
|
20250211,181700,9156910,17210,17210,17210,17210,0
|
|
20250211,181600,9156910,17210,17210,17210,17210,0
|
|
20250211,181500,9156910,17210,17210,17210,17210,0
|
|
20250211,181400,9156910,17210,17210,17210,17210,0
|
|
20250211,181300,9156910,17210,17210,17210,17210,0
|
|
20250211,181200,9156910,17210,17210,17210,17210,0
|
|
20250211,181100,9156910,17210,17210,17210,17210,0
|
|
20250211,181000,9156910,17210,17210,17210,17210,0
|
|
20250211,180900,9156910,17210,17210,17210,17210,0
|
|
20250211,180800,9156910,17210,17210,17210,17210,0
|
|
20250211,180700,9156910,17210,17210,17210,17210,0
|
|
20250211,180600,9156910,17210,17210,17210,17210,0
|
|
20250211,180500,9156910,17210,17210,17210,17210,1
|
|
20250211,180400,9156910,17210,17210,17210,17210,0
|
|
20250211,180300,9156910,17210,17210,17210,17210,0
|
|
20250211,180200,9156910,17210,17210,17210,17210,0
|
|
20250211,180100,9156910,17210,17210,17210,17210,0
|
|
20250211,180000,9156910,17210,17210,17210,17210,0
|
|
20250211,175900,9156910,17210,17210,17210,17210,0
|
|
20250211,175800,9156910,17210,17210,17210,17210,0
|
|
20250211,175700,9156910,17210,17210,17210,17210,0
|
|
20250211,175600,9156910,17210,17210,17210,17210,0
|
|
20250211,175500,9156910,17210,17210,17210,17210,0
|
|
20250211,175400,9156910,17210,17210,17210,17210,0
|
|
20250211,175300,9156910,17210,17210,17210,17210,0
|
|
20250211,175200,9156910,17210,17210,17210,17210,0
|
|
20250211,175100,9156910,17210,17210,17210,17210,0
|
|
20250211,175000,9156910,17210,17210,17210,17210,0
|
|
20250211,174900,9156910,17210,17210,17210,17210,0
|
|
20250211,174800,9156910,17210,17210,17210,17210,0
|
|
20250211,174700,9156910,17210,17210,17210,17210,0
|
|
20250211,174600,9156910,17210,17210,17210,17210,0
|
|
20250211,174500,9156910,17210,17210,17210,17210,0
|
|
20250211,174400,9156910,17210,17210,17210,17210,0
|
|
20250211,174300,9156910,17210,17210,17210,17210,0
|
|
20250211,174200,9156910,17210,17210,17210,17210,0
|
|
20250211,174100,9156910,17210,17210,17210,17210,0
|
|
20250211,174000,9156910,17210,17210,17210,17210,0
|
|
20250211,173900,9156910,17210,17210,17210,17210,0
|
|
20250211,173800,9156910,17210,17210,17210,17210,0
|
|
20250211,173700,9156910,17210,17210,17210,17210,0
|
|
20250211,173600,9156910,17210,17210,17210,17210,0
|
|
20250211,173500,9156910,17210,17210,17210,17210,1
|
|
20250211,173400,9156910,17210,17210,17210,17210,0
|
|
20250211,173300,9156910,17210,17210,17210,17210,0
|
|
20250211,173200,9156910,17210,17210,17210,17210,0
|
|
20250211,173100,9156910,17210,17210,17210,17210,0
|
|
20250211,173000,9156910,17210,17210,17210,17210,0
|
|
20250211,172900,9156910,17210,17210,17210,17210,0
|
|
20250211,172800,9156910,17210,17210,17210,17210,0
|
|
20250211,172700,9156910,17210,17210,17210,17210,0
|
|
20250211,172600,9156910,17210,17210,17210,17210,0
|
|
20250211,172500,9156910,17210,17210,17210,17210,0
|
|
20250211,172400,9156910,17210,17210,17210,17210,0
|
|
20250211,172300,9156910,17210,17210,17210,17210,0
|
|
20250211,172200,9156910,17210,17210,17210,17210,0
|
|
20250211,172100,9156910,17210,17210,17210,17210,0
|
|
20250211,172000,9156910,17210,17210,17210,17210,0
|
|
20250211,171900,9156910,17210,17210,17210,17210,0
|
|
20250211,171800,9156910,17210,17210,17210,17210,0
|
|
20250211,171700,9156910,17210,17210,17210,17210,0
|
|
20250211,171600,9156910,17210,17210,17210,17210,0
|
|
20250211,171500,9156910,17210,17210,17210,17210,0
|
|
20250211,171400,9156910,17210,17210,17210,17210,0
|
|
20250211,171300,9156910,17210,17210,17210,17210,0
|
|
20250211,171200,9156910,17210,17210,17210,17210,0
|
|
20250211,171100,9156910,17210,17210,17210,17210,0
|
|
20250211,171000,9156910,17210,17210,17210,17210,0
|
|
20250211,170900,9156910,17210,17210,17210,17210,0
|
|
20250211,170800,9156910,17210,17210,17210,17210,0
|
|
20250211,170700,9156910,17210,17210,17210,17210,0
|
|
20250211,170600,9156910,17210,17210,17210,17210,0
|
|
20250211,170500,9156910,17210,17210,17210,17210,1
|
|
20250211,170400,9156910,17210,17210,17210,17210,0
|
|
20250211,170300,9156910,17210,17210,17210,17210,0
|
|
20250211,170200,9156910,17210,17210,17210,17210,0
|
|
20250211,170100,9156910,17210,17210,17210,17210,0
|
|
20250211,170000,9156910,17210,17210,17210,17210,0
|
|
20250211,165900,9156910,17210,17210,17210,17210,0
|
|
20250211,165800,9156910,17210,17210,17210,17210,0
|
|
20250211,165700,9156910,17210,17210,17210,17210,0
|
|
20250211,165600,9156910,17210,17210,17210,17210,0
|
|
20250211,165500,9156910,17210,17210,17210,17210,0
|
|
20250211,165400,9156910,17210,17210,17210,17210,0
|
|
20250211,165300,9156910,17210,17210,17210,17210,0
|
|
20250211,165200,9156910,17210,17210,17210,17210,0
|
|
20250211,165100,9156910,17210,17210,17210,17210,0
|
|
20250211,165000,9156910,17210,17210,17210,17210,0
|
|
20250211,164900,9156910,17210,17210,17210,17210,0
|
|
20250211,164800,9156910,17210,17210,17210,17210,0
|
|
20250211,164700,9156910,17210,17210,17210,17210,0
|
|
20250211,164600,9156910,17210,17210,17210,17210,0
|
|
20250211,164500,9156910,17210,17210,17210,17210,0
|
|
20250211,164400,9156910,17210,17210,17210,17210,0
|
|
20250211,164300,9156910,17210,17210,17210,17210,0
|
|
20250211,164200,9156910,17210,17210,17210,17210,0
|
|
20250211,164100,9156910,17210,17210,17210,17210,0
|
|
20250211,164000,9156910,17210,17210,17210,17210,0
|
|
20250211,163900,9156910,17210,17210,17210,17210,0
|
|
20250211,163800,9156910,17210,17210,17210,17210,0
|
|
20250211,163700,9156910,17210,17210,17210,17210,0
|
|
20250211,163600,9156910,17210,17210,17210,17210,0
|
|
20250211,163500,9156910,17210,17210,17210,17210,1
|
|
20250211,163400,9156910,17210,17210,17210,17210,0
|
|
20250211,163300,9156910,17210,17210,17210,17210,0
|
|
20250211,163200,9156910,17210,17210,17210,17210,0
|
|
20250211,163100,9156910,17210,17210,17210,17210,0
|
|
20250211,163000,9156910,17210,17210,17210,17210,0
|
|
20250211,162900,9156910,17210,17210,17210,17210,0
|
|
20250211,162800,9156910,17210,17210,17210,17210,0
|
|
20250211,162700,9156910,17210,17210,17210,17210,0
|
|
20250211,162600,9156910,17210,17210,17210,17210,0
|
|
20250211,162500,9156910,17210,17210,17210,17210,0
|
|
20250211,162400,9156910,17210,17210,17210,17210,0
|
|
20250211,162300,9156910,17210,17210,17210,17210,0
|
|
20250211,162200,9156910,17210,17210,17210,17210,0
|
|
20250211,162100,9156910,17210,17210,17210,17210,0
|
|
20250211,162000,9156910,17210,17210,17210,17210,0
|
|
20250211,161900,9156910,17210,17210,17210,17210,0
|
|
20250211,161800,9156910,17210,17210,17210,17210,0
|
|
20250211,161700,9156910,17210,17210,17210,17210,0
|
|
20250211,161600,9156910,17210,17210,17210,17210,0
|
|
20250211,161500,9156910,17210,17210,17210,17210,0
|
|
20250211,161400,9156910,17210,17210,17210,17210,0
|
|
20250211,161300,9156910,17210,17210,17210,17210,0
|
|
20250211,161200,9156910,17210,17210,17210,17210,0
|
|
20250211,161100,9156910,17210,17210,17210,17210,0
|
|
20250211,161000,9156910,17210,17210,17210,17210,0
|
|
20250211,160900,9156910,17210,17210,17210,17210,0
|
|
20250211,160800,9156910,17210,17210,17210,17210,0
|
|
20250211,160700,9156910,17210,17210,17210,17210,0
|
|
20250211,160600,9156910,17210,17210,17210,17210,0
|
|
20250211,160500,9156910,17210,17210,17210,17210,1
|
|
20250211,160400,9156910,17210,17210,17210,17210,0
|
|
20250211,160300,9156910,17210,17210,17210,17210,0
|
|
20250211,160200,9156910,17210,17210,17210,17210,0
|
|
20250211,160100,9156910,17210,17210,17210,17210,0
|
|
20250211,160000,9156910,17210,17210,17210,17210,0
|
|
20250211,155900,9156910,17210,17210,17210,17210,0
|
|
20250211,155800,9156910,17210,17210,17210,17210,0
|
|
20250211,155700,9156910,17210,17210,17210,17210,0
|
|
20250211,155600,9156910,17210,17210,17210,17210,0
|
|
20250211,155500,9156910,17210,17210,17210,17210,0
|
|
20250211,155400,9156910,17210,17210,17210,17210,0
|
|
20250211,155300,9156910,17210,17210,17210,17210,0
|
|
20250211,155200,9156910,17210,17210,17210,17210,0
|
|
20250211,155100,9156910,17210,17210,17210,17210,0
|
|
20250211,155000,9156910,17210,17210,17210,17210,0
|
|
20250211,154900,9156910,17210,17210,17210,17210,0
|
|
20250211,154800,9156910,17210,17210,17210,17210,0
|
|
20250211,154700,9156910,17210,17210,17210,17210,0
|
|
20250211,154600,9156910,17210,17210,17210,17210,0
|
|
20250211,154500,9156910,17210,17210,17210,17210,0
|
|
20250211,154400,9156910,17210,17210,17210,17210,0
|
|
20250211,154300,9156910,17210,17210,17210,17210,0
|
|
20250211,154200,9156910,17210,17210,17210,17210,0
|
|
20250211,154100,9156910,17210,17210,17210,17210,0
|
|
20250211,154000,9156910,17210,17210,17210,17210,0
|
|
20250211,153900,9156910,17210,17210,17210,17210,0
|
|
20250211,153800,9156910,17210,17210,17210,17210,0
|
|
20250211,153700,9156910,17210,17210,17210,17210,0
|
|
20250211,153600,9156910,17210,17210,17210,17210,0
|
|
20250211,153500,9156910,17210,17210,17210,17210,1
|
|
20250211,153400,9156910,17210,17210,17210,17210,0
|
|
20250211,153300,9156910,17210,17210,17210,17210,0
|
|
20250211,153200,9156910,17210,17210,17210,17210,0
|
|
20250211,153100,9156910,17210,17210,17210,17210,0
|
|
20250211,153000,9156910,17210,17210,17210,17210,1
|
|
20250211,152900,9139700,17220,17220,17220,17220,0
|
|
20250211,152800,9139700,17220,17220,17220,17220,0
|
|
20250211,152700,9139700,17220,17220,17220,17220,0
|
|
20250211,152600,9139700,17220,17220,17220,17220,0
|
|
20250211,152500,9139700,17220,17220,17220,17220,0
|
|
20250211,152400,9139700,17220,17220,17220,17220,0
|
|
20250211,152300,9139700,17220,17220,17220,17220,0
|
|
20250211,152200,9139700,17220,17220,17220,17220,0
|
|
20250211,152100,9139700,17220,17220,17220,17220,0
|
|
20250211,152000,9139700,17220,17220,17220,17220,0
|
|
20250211,151900,9139700,17220,17220,17220,17220,0
|
|
20250211,151800,9139700,17220,17220,17220,17220,1
|
|
20250211,151700,9122480,17210,17210,17210,17210,1
|
|
20250211,151600,9105270,17210,17210,17210,17210,3
|
|
20250211,151500,9053640,17210,17210,17210,17210,1
|
|
20250211,151400,9036430,17210,17210,17210,17210,0
|
|
20250211,151300,9036430,17210,17210,17210,17210,0
|
|
20250211,151200,9036430,17210,17210,17210,17210,0
|
|
20250211,151100,9036430,17210,17210,17210,17210,0
|
|
20250211,151000,9036430,17210,17210,17210,17210,0
|
|
20250211,150900,9036430,17210,17210,17210,17210,0
|
|
20250211,150800,9036430,17210,17210,17210,17210,0
|
|
20250211,150700,9036430,17210,17210,17210,17210,1
|
|
20250211,150600,9019220,17210,17210,17210,17210,0
|
|
20250211,150500,9019220,17210,17210,17210,17210,0
|
|
20250211,150400,9019220,17210,17210,17210,17210,0
|
|
20250211,150300,9019220,17210,17210,17210,17210,0
|
|
20250211,150200,9019220,17210,17210,17210,17210,0
|
|
20250211,150100,9019220,17210,17210,17210,17210,0
|
|
20250211,150000,9019220,17210,17210,17210,17210,0
|
|
20250211,145900,9019220,17210,17210,17210,17210,0
|
|
20250211,145800,9019220,17210,17210,17210,17210,0
|
|
20250211,145700,9019220,17210,17210,17210,17210,0
|
|
20250211,145600,9019220,17210,17210,17210,17210,0
|
|
20250211,145500,9019220,17210,17210,17210,17210,0
|
|
20250211,145400,9019220,17210,17210,17210,17210,0
|
|
20250211,145300,9019220,17210,17210,17210,17210,0
|
|
20250211,145200,9019220,17210,17210,17210,17210,0
|
|
20250211,145100,9019220,17210,17210,17210,17210,0
|
|
20250211,145000,9019220,17210,17210,17210,17210,0
|
|
20250211,144900,9019220,17210,17210,17210,17210,0
|
|
20250211,144800,9019220,17210,17210,17210,17210,1
|
|
20250211,144700,9002010,17210,17210,17210,17210,0
|
|
20250211,144600,9002010,17210,17220,17220,17210,4
|
|
20250211,144500,8933160,17220,17220,17220,17220,1
|
|
20250211,144400,8915940,17220,17220,17220,17220,1
|
|
20250211,144300,8898720,17200,17200,17200,17200,0
|
|
20250211,144200,8898720,17200,17200,17200,17200,0
|
|
20250211,144100,8898720,17200,17200,17200,17200,0
|
|
20250211,144000,8898720,17200,17200,17200,17200,0
|
|
20250211,143900,8898720,17200,17200,17200,17200,1
|
|
20250211,143800,8881520,17200,17200,17200,17200,2
|
|
20250211,143700,8847120,17200,17200,17200,17200,2
|
|
20250211,143600,8812720,17200,17200,17200,17200,2
|
|
20250211,143500,8778320,17200,17200,17200,17200,2
|
|
20250211,143400,8743920,17200,17200,17200,17200,2
|
|
20250211,143300,8709520,17200,17200,17200,17200,2
|
|
20250211,143200,8675120,17200,17200,17200,17200,2
|
|
20250211,143100,8640720,17200,17200,17200,17200,1
|
|
20250211,143000,8623520,17200,17200,17200,17200,2
|
|
20250211,142900,8589120,17200,17200,17200,17200,2
|
|
20250211,142800,8554720,17200,17200,17200,17200,2
|
|
20250211,142700,8520320,17200,17200,17200,17200,5
|
|
20250211,142600,8434320,17200,17200,17200,17200,3
|
|
20250211,142500,8382720,17200,17200,17200,17200,2
|
|
20250211,142400,8348320,17190,17190,17200,17190,11
|
|
20250211,142300,8159220,17190,17200,17200,17190,60
|
|
20250211,142200,7127300,17200,17200,17200,17200,2
|
|
20250211,142100,7092900,17200,17200,17200,17200,1
|
|
20250211,142000,7075700,17200,17200,17200,17200,2
|
|
20250211,141900,7041300,17200,17200,17200,17200,5
|
|
20250211,141800,6955300,17200,17200,17200,17200,2
|
|
20250211,141700,6920900,17200,17200,17200,17200,1
|
|
20250211,141600,6903700,17200,17200,17200,17200,2
|
|
20250211,141500,6869300,17200,17200,17200,17200,3
|
|
20250211,141400,6817700,17200,17200,17200,17200,2
|
|
20250211,141300,6783300,17200,17200,17200,17200,2
|
|
20250211,141200,6748900,17200,17200,17200,17200,2
|
|
20250211,141100,6714500,17200,17200,17200,17200,4
|
|
20250211,141000,6645700,17200,17200,17200,17200,1
|
|
20250211,140900,6628500,17190,17200,17200,17190,5
|
|
20250211,140800,6542530,17200,17200,17200,17200,1
|
|
20250211,140700,6525330,17200,17200,17200,17200,2
|
|
20250211,140600,6490930,17200,17200,17200,17200,3
|
|
20250211,140500,6439330,17200,17200,17200,17200,2
|
|
20250211,140400,6404930,17200,17200,17200,17200,4
|
|
20250211,140300,6336130,17200,17200,17200,17200,3
|
|
20250211,140200,6284530,17200,17200,17200,17200,2
|
|
20250211,140100,6250130,17200,17180,17200,17180,3
|
|
20250211,140000,6198570,17190,17190,17190,17190,4
|
|
20250211,135900,6129810,17170,17170,17170,17170,0
|
|
20250211,135800,6129810,17170,17170,17170,17170,2
|
|
20250211,135700,6095470,17170,17170,17170,17170,5
|
|
20250211,135600,6009620,17170,17170,17170,17170,2
|
|
20250211,135500,5975280,17170,17170,17170,17170,3
|
|
20250211,135400,5923770,17170,17170,17170,17170,1
|
|
20250211,135300,5906600,17170,17170,17170,17170,2
|
|
20250211,135200,5872260,17170,17170,17170,17170,4
|
|
20250211,135100,5803580,17170,17170,17170,17170,2
|
|
20250211,135000,5769240,17170,17170,17170,17170,4
|
|
20250211,134900,5700560,17160,17160,17160,17160,0
|
|
20250211,134800,5700560,17160,17160,17160,17160,0
|
|
20250211,134700,5700560,17160,17160,17160,17160,0
|
|
20250211,134600,5700560,17160,17160,17160,17160,0
|
|
20250211,134500,5700560,17160,17160,17160,17160,0
|
|
20250211,134400,5700560,17160,17160,17160,17160,0
|
|
20250211,134300,5700560,17160,17160,17160,17160,0
|
|
20250211,134200,5700560,17160,17160,17160,17160,0
|
|
20250211,134100,5700560,17160,17160,17160,17160,0
|
|
20250211,134000,5700560,17160,17160,17160,17160,0
|
|
20250211,133900,5700560,17160,17160,17160,17160,0
|
|
20250211,133800,5700560,17160,17160,17160,17160,0
|
|
20250211,133700,5700560,17160,17160,17160,17160,0
|
|
20250211,133600,5700560,17160,17160,17160,17160,0
|
|
20250211,133500,5700560,17160,17160,17160,17160,0
|
|
20250211,133400,5700560,17160,17160,17160,17160,0
|
|
20250211,133300,5700560,17160,17160,17160,17160,0
|
|
20250211,133200,5700560,17160,17160,17160,17160,0
|
|
20250211,133100,5700560,17160,17160,17160,17160,0
|
|
20250211,133000,5700560,17160,17160,17160,17160,0
|
|
20250211,132900,5700560,17160,17160,17160,17160,0
|
|
20250211,132800,5700560,17160,17160,17160,17160,0
|
|
20250211,132700,5700560,17160,17160,17160,17160,0
|
|
20250211,132600,5700560,17160,17160,17160,17160,9
|
|
20250211,132500,5546120,17160,17160,17160,17160,0
|
|
20250211,132400,5546120,17160,17160,17160,17160,0
|
|
20250211,132300,5546120,17160,17160,17160,17160,0
|
|
20250211,132200,5546120,17160,17160,17160,17160,0
|
|
20250211,132100,5546120,17160,17160,17160,17160,0
|
|
20250211,132000,5546120,17160,17160,17160,17160,0
|
|
20250211,131900,5546120,17160,17160,17160,17160,0
|
|
20250211,131800,5546120,17160,17160,17160,17160,0
|
|
20250211,131700,5546120,17160,17160,17160,17160,0
|
|
20250211,131600,5546120,17160,17160,17160,17160,0
|
|
20250211,131500,5546120,17160,17160,17160,17160,0
|
|
20250211,131400,5546120,17160,17160,17160,17160,0
|
|
20250211,131300,5546120,17160,17160,17160,17160,0
|
|
20250211,131200,5546120,17160,17160,17160,17160,0
|
|
20250211,131100,5546120,17160,17160,17160,17160,0
|
|
20250211,131000,5546120,17160,17160,17160,17160,0
|
|
20250211,130900,5546120,17160,17160,17160,17160,0
|
|
20250211,130800,5546120,17160,17160,17160,17160,0
|
|
20250211,130700,5546120,17160,17160,17160,17160,0
|
|
20250211,130600,5546120,17160,17160,17160,17160,0
|
|
20250211,130500,5546120,17160,17160,17160,17160,0
|
|
20250211,130400,5546120,17160,17160,17160,17160,0
|
|
20250211,130300,5546120,17160,17160,17160,17160,0
|
|
20250211,130200,5546120,17160,17160,17160,17160,0
|
|
20250211,130100,5546120,17160,17160,17160,17160,0
|
|
20250211,130000,5546120,17160,17160,17160,17160,0
|
|
20250211,125900,5546120,17160,17160,17160,17160,0
|
|
20250211,125800,5546120,17160,17160,17160,17160,0
|
|
20250211,125700,5546120,17160,17160,17160,17160,0
|
|
20250211,125600,5546120,17160,17160,17160,17160,0
|
|
20250211,125500,5546120,17160,17160,17160,17160,0
|
|
20250211,125400,5546120,17160,17160,17160,17160,0
|
|
20250211,125300,5546120,17160,17160,17160,17160,0
|
|
20250211,125200,5546120,17160,17160,17160,17160,0
|
|
20250211,125100,5546120,17160,17160,17160,17160,0
|
|
20250211,125000,5546120,17160,17160,17160,17160,0
|
|
20250211,124900,5546120,17160,17160,17160,17160,0
|
|
20250211,124800,5546120,17160,17160,17160,17160,0
|
|
20250211,124700,5546120,17160,17160,17160,17160,0
|
|
20250211,124600,5546120,17160,17160,17160,17160,0
|
|
20250211,124500,5546120,17160,17160,17160,17160,0
|
|
20250211,124400,5546120,17160,17160,17160,17160,0
|
|
20250211,124300,5546120,17160,17160,17160,17160,0
|
|
20250211,124200,5546120,17160,17160,17160,17160,0
|
|
20250211,124100,5546120,17160,17160,17160,17160,0
|
|
20250211,124000,5546120,17160,17160,17160,17160,0
|
|
20250211,123900,5546120,17160,17160,17160,17160,0
|
|
20250211,123800,5546120,17160,17160,17160,17160,0
|
|
20250211,123700,5546120,17160,17160,17160,17160,0
|
|
20250211,123600,5546120,17160,17160,17160,17160,0
|
|
20250211,123500,5546120,17160,17160,17160,17160,0
|
|
20250211,123400,5546120,17160,17160,17160,17160,0
|
|
20250211,123300,5546120,17160,17160,17160,17160,0
|
|
20250211,123200,5546120,17160,17160,17160,17160,0
|
|
20250211,123100,5546120,17160,17160,17160,17160,0
|
|
20250211,123000,5546120,17160,17160,17160,17160,0
|
|
20250211,122900,5546120,17160,17160,17160,17160,0
|
|
20250211,122800,5546120,17160,17160,17160,17160,0
|
|
20250211,122700,5546120,17160,17160,17160,17160,0
|
|
20250211,122600,5546120,17160,17160,17160,17160,0
|
|
20250211,122500,5546120,17160,17160,17160,17160,0
|
|
20250211,122400,5546120,17160,17160,17160,17160,0
|
|
20250211,122300,5546120,17160,17160,17160,17160,0
|
|
20250211,122200,5546120,17160,17160,17160,17160,0
|
|
20250211,122100,5546120,17160,17160,17160,17160,1
|
|
20250211,122000,5528960,17170,17170,17170,17170,0
|
|
20250211,121900,5528960,17170,17170,17170,17170,0
|
|
20250211,121800,5528960,17170,17170,17170,17170,0
|
|
20250211,121700,5528960,17170,17170,17170,17170,0
|
|
20250211,121600,5528960,17170,17170,17170,17170,0
|
|
20250211,121500,5528960,17170,17170,17170,17170,0
|
|
20250211,121400,5528960,17170,17170,17170,17170,0
|
|
20250211,121300,5528960,17170,17170,17170,17170,0
|
|
20250211,121200,5528960,17170,17170,17170,17170,0
|
|
20250211,121100,5528960,17170,17170,17170,17170,0
|
|
20250211,121000,5528960,17170,17170,17170,17170,0
|
|
20250211,120900,5528960,17170,17170,17170,17170,0
|
|
20250211,120800,5528960,17170,17170,17170,17170,1
|
|
20250211,120700,5511790,17170,17170,17170,17170,0
|
|
20250211,120600,5511790,17170,17170,17170,17170,0
|
|
20250211,120500,5511790,17170,17170,17170,17170,0
|
|
20250211,120400,5511790,17170,17170,17170,17170,0
|
|
20250211,120300,5511790,17170,17170,17170,17170,0
|
|
20250211,120200,5511790,17170,17170,17170,17170,0
|
|
20250211,120100,5511790,17170,17170,17170,17170,0
|
|
20250211,120000,5511790,17170,17170,17170,17170,0
|
|
20250211,115900,5511790,17170,17170,17170,17170,0
|
|
20250211,115800,5511790,17170,17170,17170,17170,0
|
|
20250211,115700,5511790,17170,17170,17170,17170,0
|
|
20250211,115600,5511790,17170,17170,17170,17170,0
|
|
20250211,115500,5511790,17170,17170,17170,17170,0
|
|
20250211,115400,5511790,17170,17170,17170,17170,0
|
|
20250211,115300,5511790,17170,17170,17170,17170,0
|
|
20250211,115200,5511790,17170,17170,17170,17170,0
|
|
20250211,115100,5511790,17170,17170,17170,17170,0
|
|
20250211,115000,5511790,17170,17170,17170,17170,0
|
|
20250211,114900,5511790,17170,17170,17170,17170,0
|
|
20250211,114800,5511790,17170,17170,17170,17170,0
|
|
20250211,114700,5511790,17170,17170,17170,17170,0
|
|
20250211,114600,5511790,17170,17170,17170,17170,0
|
|
20250211,114500,5511790,17170,17170,17170,17170,0
|
|
20250211,114400,5511790,17170,17170,17170,17170,1
|
|
20250211,114300,5494620,17170,17170,17170,17170,0
|
|
20250211,114200,5494620,17170,17170,17170,17170,0
|
|
20250211,114100,5494620,17170,17170,17170,17170,0
|
|
20250211,114000,5494620,17170,17170,17170,17170,0
|
|
20250211,113900,5494620,17170,17170,17170,17170,0
|
|
20250211,113800,5494620,17170,17170,17170,17170,0
|
|
20250211,113700,5494620,17170,17170,17170,17170,0
|
|
20250211,113600,5494620,17170,17170,17170,17170,0
|
|
20250211,113500,5494620,17170,17170,17170,17170,0
|
|
20250211,113400,5494620,17170,17170,17170,17170,0
|
|
20250211,113300,5494620,17170,17170,17170,17170,0
|
|
20250211,113200,5494620,17170,17170,17170,17170,0
|
|
20250211,113100,5494620,17170,17170,17170,17170,0
|
|
20250211,113000,5494620,17170,17170,17170,17170,0
|
|
20250211,112900,5494620,17170,17170,17170,17170,0
|
|
20250211,112800,5494620,17170,17170,17170,17170,0
|
|
20250211,112700,5494620,17170,17170,17170,17170,0
|
|
20250211,112600,5494620,17170,17170,17170,17170,0
|
|
20250211,112500,5494620,17170,17170,17170,17170,0
|
|
20250211,112400,5494620,17170,17170,17170,17170,0
|
|
20250211,112300,5494620,17170,17170,17170,17170,0
|
|
20250211,112200,5494620,17170,17170,17170,17170,0
|
|
20250211,112100,5494620,17170,17170,17170,17170,0
|
|
20250211,112000,5494620,17170,17170,17170,17170,0
|
|
20250211,111900,5494620,17170,17170,17170,17170,29
|
|
20250211,111800,4996690,17160,17160,17160,17160,0
|
|
20250211,111700,4996690,17160,17160,17160,17160,0
|
|
20250211,111600,4996690,17160,17160,17160,17160,0
|
|
20250211,111500,4996690,17160,17160,17160,17160,0
|
|
20250211,111400,4996690,17160,17160,17160,17160,0
|
|
20250211,111300,4996690,17160,17160,17160,17160,0
|
|
20250211,111200,4996690,17160,17160,17160,17160,0
|
|
20250211,111100,4996690,17160,17160,17160,17160,0
|
|
20250211,111000,4996690,17160,17160,17160,17160,0
|
|
20250211,110900,4996690,17160,17160,17160,17160,0
|
|
20250211,110800,4996690,17160,17160,17160,17160,0
|
|
20250211,110700,4996690,17160,17160,17160,17160,0
|
|
20250211,110600,4996690,17160,17160,17160,17160,0
|
|
20250211,110500,4996690,17160,17160,17160,17160,0
|
|
20250211,110400,4996690,17160,17160,17160,17160,0
|
|
20250211,110300,4996690,17160,17160,17160,17160,0
|
|
20250211,110200,4996690,17160,17160,17160,17160,0
|
|
20250211,110100,4996690,17160,17160,17160,17160,0
|
|
20250211,110000,4996690,17160,17160,17160,17160,0
|
|
20250211,105900,4996690,17160,17160,17160,17160,0
|
|
20250211,105800,4996690,17160,17160,17160,17160,0
|
|
20250211,105700,4996690,17160,17160,17160,17160,0
|
|
20250211,105600,4996690,17160,17160,17160,17160,0
|
|
20250211,105500,4996690,17160,17160,17160,17160,10
|
|
20250211,105400,4825090,17160,17160,17160,17160,0
|
|
20250211,105300,4825090,17160,17160,17160,17160,0
|
|
20250211,105200,4825090,17160,17160,17160,17160,0
|
|
20250211,105100,4825090,17160,17160,17160,17160,0
|
|
20250211,105000,4825090,17160,17160,17160,17160,0
|
|
20250211,104900,4825090,17160,17160,17160,17160,0
|
|
20250211,104800,4825090,17160,17160,17160,17160,5
|
|
20250211,104700,4739290,17160,17160,17160,17160,1
|
|
20250211,104600,4722130,17150,17150,17150,17150,0
|
|
20250211,104500,4722130,17150,17150,17150,17150,0
|
|
20250211,104400,4722130,17150,17150,17150,17150,0
|
|
20250211,104300,4722130,17150,17150,17150,17150,0
|
|
20250211,104200,4722130,17150,17150,17150,17150,6
|
|
20250211,104100,4619230,17150,17150,17150,17150,0
|
|
20250211,104000,4619230,17150,17150,17150,17150,33
|
|
20250211,103900,4053280,17150,17150,17150,17150,0
|
|
20250211,103800,4053280,17150,17150,17150,17150,0
|
|
20250211,103700,4053280,17150,17150,17150,17150,0
|
|
20250211,103600,4053280,17150,17150,17150,17150,0
|
|
20250211,103500,4053280,17150,17150,17150,17150,0
|
|
20250211,103400,4053280,17150,17150,17150,17150,0
|
|
20250211,103300,4053280,17150,17150,17150,17150,0
|
|
20250211,103200,4053280,17150,17150,17150,17150,0
|
|
20250211,103100,4053280,17150,17150,17150,17150,0
|
|
20250211,103000,4053280,17150,17150,17150,17150,0
|
|
20250211,102900,4053280,17150,17150,17150,17150,0
|
|
20250211,102800,4053280,17150,17150,17150,17150,0
|
|
20250211,102700,4053280,17150,17150,17150,17150,0
|
|
20250211,102600,4053280,17150,17150,17150,17150,0
|
|
20250211,102500,4053280,17150,17150,17150,17150,0
|
|
20250211,102400,4053280,17150,17150,17150,17150,0
|
|
20250211,102300,4053280,17150,17150,17150,17150,0
|
|
20250211,102200,4053280,17150,17150,17150,17150,0
|
|
20250211,102100,4053280,17150,17150,17150,17150,2
|
|
20250211,102000,4018980,17160,17160,17160,17160,0
|
|
20250211,101900,4018980,17160,17160,17160,17160,0
|
|
20250211,101800,4018980,17160,17160,17160,17160,0
|
|
20250211,101700,4018980,17160,17160,17160,17160,0
|
|
20250211,101600,4018980,17160,17160,17160,17160,0
|
|
20250211,101500,4018980,17160,17160,17160,17160,0
|
|
20250211,101400,4018980,17160,17160,17160,17160,0
|
|
20250211,101300,4018980,17160,17160,17160,17160,0
|
|
20250211,101200,4018980,17160,17160,17160,17160,0
|
|
20250211,101100,4018980,17160,17160,17160,17160,0
|
|
20250211,101000,4018980,17160,17160,17160,17160,0
|
|
20250211,100900,4018980,17160,17160,17160,17160,0
|
|
20250211,100800,4018980,17160,17160,17160,17160,0
|
|
20250211,100700,4018980,17160,17160,17160,17160,0
|
|
20250211,100600,4018980,17160,17160,17160,17160,1
|
|
20250211,100500,4001820,17150,17150,17150,17150,4
|
|
20250211,100400,3933220,17160,17160,17160,17160,0
|
|
20250211,100300,3933220,17160,17160,17160,17160,0
|
|
20250211,100200,3933220,17160,17160,17160,17160,0
|
|
20250211,100100,3933220,17160,17160,17160,17160,0
|
|
20250211,100000,3933220,17160,17160,17160,17160,0
|
|
20250211,095900,3933220,17160,17160,17160,17160,0
|
|
20250211,095800,3933220,17160,17160,17160,17160,0
|
|
20250211,095700,3933220,17160,17160,17160,17160,0
|
|
20250211,095600,3933220,17160,17160,17160,17160,0
|
|
20250211,095500,3933220,17160,17180,17180,17160,118
|
|
20250211,095400,1907050,17180,17180,17180,17180,0
|
|
20250211,095300,1907050,17180,17180,17180,17180,0
|
|
20250211,095200,1907050,17180,17180,17180,17180,0
|
|
20250211,095100,1907050,17180,17180,17180,17180,0
|
|
20250211,095000,1907050,17180,17180,17180,17180,0
|
|
20250211,094900,1907050,17180,17180,17180,17180,0
|
|
20250211,094800,1907050,17180,17180,17180,17180,10
|
|
20250211,094700,1735250,17190,17190,17190,17190,0
|
|
20250211,094600,1735250,17190,17190,17190,17190,0
|
|
20250211,094500,1735250,17190,17190,17190,17190,0
|
|
20250211,094400,1735250,17190,17190,17190,17190,0
|
|
20250211,094300,1735250,17190,17190,17190,17190,0
|
|
20250211,094200,1735250,17190,17190,17190,17190,0
|
|
20250211,094100,1735250,17190,17190,17190,17190,0
|
|
20250211,094000,1735250,17190,17190,17190,17190,0
|
|
20250211,093900,1735250,17190,17190,17190,17190,0
|
|
20250211,093800,1735250,17190,17190,17190,17190,0
|
|
20250211,093700,1735250,17190,17190,17190,17190,0
|
|
20250211,093600,1735250,17190,17190,17190,17190,0
|
|
20250211,093500,1735250,17190,17190,17190,17190,0
|
|
20250211,093400,1735250,17190,17190,17190,17190,0
|
|
20250211,093300,1735250,17190,17190,17190,17190,0
|
|
20250211,093200,1735250,17190,17190,17190,17190,0
|
|
20250211,093100,1735250,17190,17180,17190,17160,12
|
|
20250211,093000,1529270,17190,17190,17190,17190,1
|
|
20250211,092900,1512080,17160,17160,17160,17160,0
|
|
20250211,092800,1512080,17160,17160,17160,17160,1
|
|
20250211,092700,1494920,17100,17100,17100,17100,0
|
|
20250211,092600,1494920,17100,17100,17100,17100,0
|
|
20250211,092500,1494920,17100,17100,17100,17100,0
|
|
20250211,092400,1494920,17100,17100,17100,17100,0
|
|
20250211,092300,1494920,17100,17100,17100,17100,0
|
|
20250211,092200,1494920,17100,17100,17100,17100,0
|
|
20250211,092100,1494920,17100,17100,17100,17100,0
|
|
20250211,092000,1494920,17100,17100,17100,17100,0
|
|
20250211,091900,1494920,17100,17100,17100,17100,0
|
|
20250211,091800,1494920,17100,17100,17100,17100,0
|
|
20250211,091700,1494920,17100,17100,17100,17100,2
|
|
20250211,091600,1460720,17100,17100,17100,17100,0
|
|
20250211,091500,1460720,17100,17100,17100,17100,1
|
|
20250211,091400,1443620,17000,17000,17000,17000,0
|
|
20250211,091300,1443620,17000,17000,17000,17000,0
|
|
20250211,091200,1443620,17000,17050,17050,17000,27
|
|
20250211,091100,984320,17050,17050,17050,17000,11
|
|
20250211,091000,797020,17050,17050,17050,17050,1
|
|
20250211,090900,779970,17050,17050,17050,17050,1
|
|
20250211,090800,762920,16910,17050,17050,16910,30
|
|
20250211,090700,255390,17100,17100,17100,17100,0
|
|
20250211,090600,255390,17100,17100,17100,17100,0
|
|
20250211,090500,255390,17100,17100,17100,17100,0
|
|
20250211,090400,255390,17100,17100,17100,17100,0
|
|
20250211,090300,255390,17100,17220,17220,17100,4
|
|
20250211,090200,186720,17220,17220,17220,17220,1
|
|
20250211,090100,169500,16950,16950,16950,16950,0
|
|
20250211,090000,169500,16950,16950,16950,16950,10
|