608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,190500,17752370,17150,17150,17150,17150,1
|
|
20250217,190400,17752370,17150,17150,17150,17150,0
|
|
20250217,190300,17752370,17150,17150,17150,17150,0
|
|
20250217,190200,17752370,17150,17150,17150,17150,0
|
|
20250217,190100,17752370,17150,17150,17150,17150,0
|
|
20250217,190000,17752370,17150,17150,17150,17150,0
|
|
20250217,185900,17752370,17150,17150,17150,17150,0
|
|
20250217,185800,17752370,17150,17150,17150,17150,0
|
|
20250217,185700,17752370,17150,17150,17150,17150,0
|
|
20250217,185600,17752370,17150,17150,17150,17150,0
|
|
20250217,185500,17752370,17150,17150,17150,17150,0
|
|
20250217,185400,17752370,17150,17150,17150,17150,0
|
|
20250217,185300,17752370,17150,17150,17150,17150,0
|
|
20250217,185200,17752370,17150,17150,17150,17150,0
|
|
20250217,185100,17752370,17150,17150,17150,17150,0
|
|
20250217,185000,17752370,17150,17150,17150,17150,0
|
|
20250217,184900,17752370,17150,17150,17150,17150,0
|
|
20250217,184800,17752370,17150,17150,17150,17150,0
|
|
20250217,184700,17752370,17150,17150,17150,17150,0
|
|
20250217,184600,17752370,17150,17150,17150,17150,0
|
|
20250217,184500,17752370,17150,17150,17150,17150,0
|
|
20250217,184400,17752370,17150,17150,17150,17150,0
|
|
20250217,184300,17752370,17150,17150,17150,17150,0
|
|
20250217,184200,17752370,17150,17150,17150,17150,0
|
|
20250217,184100,17752370,17150,17150,17150,17150,0
|
|
20250217,184000,17752370,17150,17150,17150,17150,0
|
|
20250217,183900,17752370,17150,17150,17150,17150,0
|
|
20250217,183800,17752370,17150,17150,17150,17150,0
|
|
20250217,183700,17752370,17150,17150,17150,17150,0
|
|
20250217,183600,17752370,17150,17150,17150,17150,0
|
|
20250217,183500,17752370,17150,17150,17150,17150,1
|
|
20250217,183400,17752370,17150,17150,17150,17150,0
|
|
20250217,183300,17752370,17150,17150,17150,17150,0
|
|
20250217,183200,17752370,17150,17150,17150,17150,0
|
|
20250217,183100,17752370,17150,17150,17150,17150,0
|
|
20250217,183000,17752370,17150,17150,17150,17150,0
|
|
20250217,182900,17752370,17150,17150,17150,17150,0
|
|
20250217,182800,17752370,17150,17150,17150,17150,0
|
|
20250217,182700,17752370,17150,17150,17150,17150,0
|
|
20250217,182600,17752370,17150,17150,17150,17150,0
|
|
20250217,182500,17752370,17150,17150,17150,17150,0
|
|
20250217,182400,17752370,17150,17150,17150,17150,0
|
|
20250217,182300,17752370,17150,17150,17150,17150,0
|
|
20250217,182200,17752370,17150,17150,17150,17150,0
|
|
20250217,182100,17752370,17150,17150,17150,17150,0
|
|
20250217,182000,17752370,17150,17150,17150,17150,0
|
|
20250217,181900,17752370,17150,17150,17150,17150,0
|
|
20250217,181800,17752370,17150,17150,17150,17150,0
|
|
20250217,181700,17752370,17150,17150,17150,17150,0
|
|
20250217,181600,17752370,17150,17150,17150,17150,0
|
|
20250217,181500,17752370,17150,17150,17150,17150,0
|
|
20250217,181400,17752370,17150,17150,17150,17150,0
|
|
20250217,181300,17752370,17150,17150,17150,17150,0
|
|
20250217,181200,17752370,17150,17150,17150,17150,0
|
|
20250217,181100,17752370,17150,17150,17150,17150,0
|
|
20250217,181000,17752370,17150,17150,17150,17150,0
|
|
20250217,180900,17752370,17150,17150,17150,17150,0
|
|
20250217,180800,17752370,17150,17150,17150,17150,0
|
|
20250217,180700,17752370,17150,17150,17150,17150,0
|
|
20250217,180600,17752370,17150,17150,17150,17150,0
|
|
20250217,180500,17752370,17150,17150,17150,17150,1
|
|
20250217,180400,17752370,17150,17150,17150,17150,0
|
|
20250217,180300,17752370,17150,17150,17150,17150,0
|
|
20250217,180200,17752370,17150,17150,17150,17150,0
|
|
20250217,180100,17752370,17150,17150,17150,17150,0
|
|
20250217,180000,17752370,17150,17150,17150,17150,0
|
|
20250217,175900,17752370,17150,17150,17150,17150,0
|
|
20250217,175800,17752370,17150,17150,17150,17150,0
|
|
20250217,175700,17752370,17150,17150,17150,17150,0
|
|
20250217,175600,17752370,17150,17150,17150,17150,0
|
|
20250217,175500,17752370,17150,17150,17150,17150,0
|
|
20250217,175400,17752370,17150,17150,17150,17150,0
|
|
20250217,175300,17752370,17150,17150,17150,17150,0
|
|
20250217,175200,17752370,17150,17150,17150,17150,0
|
|
20250217,175100,17752370,17150,17150,17150,17150,0
|
|
20250217,175000,17752370,17150,17150,17150,17150,0
|
|
20250217,174900,17752370,17150,17150,17150,17150,0
|
|
20250217,174800,17752370,17150,17150,17150,17150,0
|
|
20250217,174700,17752370,17150,17150,17150,17150,0
|
|
20250217,174600,17752370,17150,17150,17150,17150,0
|
|
20250217,174500,17752370,17150,17150,17150,17150,0
|
|
20250217,174400,17752370,17150,17150,17150,17150,0
|
|
20250217,174300,17752370,17150,17150,17150,17150,0
|
|
20250217,174200,17752370,17150,17150,17150,17150,0
|
|
20250217,174100,17752370,17150,17150,17150,17150,0
|
|
20250217,174000,17752370,17150,17150,17150,17150,0
|
|
20250217,173900,17752370,17150,17150,17150,17150,0
|
|
20250217,173800,17752370,17150,17150,17150,17150,0
|
|
20250217,173700,17752370,17150,17150,17150,17150,0
|
|
20250217,173600,17752370,17150,17150,17150,17150,0
|
|
20250217,173500,17752370,17150,17150,17150,17150,1
|
|
20250217,173400,17752370,17150,17150,17150,17150,0
|
|
20250217,173300,17752370,17150,17150,17150,17150,0
|
|
20250217,173200,17752370,17150,17150,17150,17150,0
|
|
20250217,173100,17752370,17150,17150,17150,17150,0
|
|
20250217,173000,17752370,17150,17150,17150,17150,0
|
|
20250217,172900,17752370,17150,17150,17150,17150,0
|
|
20250217,172800,17752370,17150,17150,17150,17150,0
|
|
20250217,172700,17752370,17150,17150,17150,17150,0
|
|
20250217,172600,17752370,17150,17150,17150,17150,0
|
|
20250217,172500,17752370,17150,17150,17150,17150,0
|
|
20250217,172400,17752370,17150,17150,17150,17150,0
|
|
20250217,172300,17752370,17150,17150,17150,17150,0
|
|
20250217,172200,17752370,17150,17150,17150,17150,0
|
|
20250217,172100,17752370,17150,17150,17150,17150,0
|
|
20250217,172000,17752370,17150,17150,17150,17150,0
|
|
20250217,171900,17752370,17150,17150,17150,17150,0
|
|
20250217,171800,17752370,17150,17150,17150,17150,0
|
|
20250217,171700,17752370,17150,17150,17150,17150,0
|
|
20250217,171600,17752370,17150,17150,17150,17150,0
|
|
20250217,171500,17752370,17150,17150,17150,17150,0
|
|
20250217,171400,17752370,17150,17150,17150,17150,0
|
|
20250217,171300,17752370,17150,17150,17150,17150,0
|
|
20250217,171200,17752370,17150,17150,17150,17150,0
|
|
20250217,171100,17752370,17150,17150,17150,17150,0
|
|
20250217,171000,17752370,17150,17150,17150,17150,0
|
|
20250217,170900,17752370,17150,17150,17150,17150,0
|
|
20250217,170800,17752370,17150,17150,17150,17150,0
|
|
20250217,170700,17752370,17150,17150,17150,17150,0
|
|
20250217,170600,17752370,17150,17150,17150,17150,0
|
|
20250217,170500,17752370,17150,17150,17150,17150,1
|
|
20250217,170400,17752370,17150,17150,17150,17150,0
|
|
20250217,170300,17752370,17150,17150,17150,17150,0
|
|
20250217,170200,17752370,17150,17150,17150,17150,0
|
|
20250217,170100,17752370,17150,17150,17150,17150,0
|
|
20250217,170000,17752370,17150,17150,17150,17150,0
|
|
20250217,165900,17752370,17150,17150,17150,17150,0
|
|
20250217,165800,17752370,17150,17150,17150,17150,0
|
|
20250217,165700,17752370,17150,17150,17150,17150,0
|
|
20250217,165600,17752370,17150,17150,17150,17150,0
|
|
20250217,165500,17752370,17150,17150,17150,17150,0
|
|
20250217,165400,17752370,17150,17150,17150,17150,0
|
|
20250217,165300,17752370,17150,17150,17150,17150,0
|
|
20250217,165200,17752370,17150,17150,17150,17150,0
|
|
20250217,165100,17752370,17150,17150,17150,17150,0
|
|
20250217,165000,17752370,17150,17150,17150,17150,0
|
|
20250217,164900,17752370,17150,17150,17150,17150,0
|
|
20250217,164800,17752370,17150,17150,17150,17150,0
|
|
20250217,164700,17752370,17150,17150,17150,17150,0
|
|
20250217,164600,17752370,17150,17150,17150,17150,0
|
|
20250217,164500,17752370,17150,17150,17150,17150,0
|
|
20250217,164400,17752370,17150,17150,17150,17150,0
|
|
20250217,164300,17752370,17150,17150,17150,17150,0
|
|
20250217,164200,17752370,17150,17150,17150,17150,0
|
|
20250217,164100,17752370,17150,17150,17150,17150,0
|
|
20250217,164000,17752370,17150,17150,17150,17150,0
|
|
20250217,163900,17752370,17150,17150,17150,17150,0
|
|
20250217,163800,17752370,17150,17150,17150,17150,0
|
|
20250217,163700,17752370,17150,17150,17150,17150,0
|
|
20250217,163600,17752370,17150,17150,17150,17150,0
|
|
20250217,163500,17752370,17150,17150,17150,17150,1
|
|
20250217,163400,17752370,17150,17150,17150,17150,0
|
|
20250217,163300,17752370,17150,17150,17150,17150,0
|
|
20250217,163200,17752370,17150,17150,17150,17150,0
|
|
20250217,163100,17752370,17150,17150,17150,17150,0
|
|
20250217,163000,17752370,17150,17150,17150,17150,0
|
|
20250217,162900,17752370,17150,17150,17150,17150,0
|
|
20250217,162800,17752370,17150,17150,17150,17150,0
|
|
20250217,162700,17752370,17150,17150,17150,17150,0
|
|
20250217,162600,17752370,17150,17150,17150,17150,0
|
|
20250217,162500,17752370,17150,17150,17150,17150,0
|
|
20250217,162400,17752370,17150,17150,17150,17150,0
|
|
20250217,162300,17752370,17150,17150,17150,17150,0
|
|
20250217,162200,17752370,17150,17150,17150,17150,0
|
|
20250217,162100,17752370,17150,17150,17150,17150,0
|
|
20250217,162000,17752370,17150,17150,17150,17150,0
|
|
20250217,161900,17752370,17150,17150,17150,17150,0
|
|
20250217,161800,17752370,17150,17150,17150,17150,0
|
|
20250217,161700,17752370,17150,17150,17150,17150,0
|
|
20250217,161600,17752370,17150,17150,17150,17150,0
|
|
20250217,161500,17752370,17150,17150,17150,17150,0
|
|
20250217,161400,17752370,17150,17150,17150,17150,0
|
|
20250217,161300,17752370,17150,17150,17150,17150,0
|
|
20250217,161200,17752370,17150,17150,17150,17150,0
|
|
20250217,161100,17752370,17150,17150,17150,17150,0
|
|
20250217,161000,17752370,17150,17150,17150,17150,0
|
|
20250217,160900,17752370,17150,17150,17150,17150,0
|
|
20250217,160800,17752370,17150,17150,17150,17150,0
|
|
20250217,160700,17752370,17150,17150,17150,17150,0
|
|
20250217,160600,17752370,17150,17150,17150,17150,0
|
|
20250217,160500,17752370,17150,17150,17150,17150,1
|
|
20250217,160400,17752370,17150,17150,17150,17150,0
|
|
20250217,160300,17752370,17150,17150,17150,17150,0
|
|
20250217,160200,17752370,17150,17150,17150,17150,0
|
|
20250217,160100,17752370,17150,17150,17150,17150,0
|
|
20250217,160000,17752370,17150,17150,17150,17150,0
|
|
20250217,155900,17752370,17150,17150,17150,17150,0
|
|
20250217,155800,17752370,17150,17150,17150,17150,0
|
|
20250217,155700,17752370,17150,17150,17150,17150,0
|
|
20250217,155600,17752370,17150,17150,17150,17150,0
|
|
20250217,155500,17752370,17150,17150,17150,17150,0
|
|
20250217,155400,17752370,17150,17150,17150,17150,0
|
|
20250217,155300,17752370,17150,17150,17150,17150,0
|
|
20250217,155200,17752370,17150,17150,17150,17150,0
|
|
20250217,155100,17752370,17150,17150,17150,17150,0
|
|
20250217,155000,17752370,17150,17150,17150,17150,0
|
|
20250217,154900,17752370,17150,17150,17150,17150,0
|
|
20250217,154800,17752370,17150,17150,17150,17150,0
|
|
20250217,154700,17752370,17150,17150,17150,17150,0
|
|
20250217,154600,17752370,17150,17150,17150,17150,0
|
|
20250217,154500,17752370,17150,17150,17150,17150,0
|
|
20250217,154400,17752370,17150,17150,17150,17150,0
|
|
20250217,154300,17752370,17150,17150,17150,17150,0
|
|
20250217,154200,17752370,17150,17150,17150,17150,0
|
|
20250217,154100,17752370,17150,17150,17150,17150,0
|
|
20250217,154000,17752370,17150,17150,17150,17150,0
|
|
20250217,153900,17752370,17150,17150,17150,17150,0
|
|
20250217,153800,17752370,17150,17150,17150,17150,0
|
|
20250217,153700,17752370,17150,17150,17150,17150,0
|
|
20250217,153600,17752370,17150,17150,17150,17150,0
|
|
20250217,153500,17752370,17150,17150,17150,17150,1
|
|
20250217,153400,17752370,17150,17150,17150,17150,0
|
|
20250217,153300,17752370,17150,17150,17150,17150,0
|
|
20250217,153200,17752370,17150,17150,17150,17150,0
|
|
20250217,153100,17752370,17150,17150,17150,17150,0
|
|
20250217,153000,17752370,17150,17150,17150,17150,0
|
|
20250217,152900,17752370,17150,17150,17150,17150,0
|
|
20250217,152800,17752370,17150,17150,17150,17150,0
|
|
20250217,152700,17752370,17150,17150,17150,17150,0
|
|
20250217,152600,17752370,17150,17150,17150,17150,0
|
|
20250217,152500,17752370,17150,17150,17150,17150,0
|
|
20250217,152400,17752370,17150,17150,17150,17150,0
|
|
20250217,152300,17752370,17150,17150,17150,17150,0
|
|
20250217,152200,17752370,17150,17150,17150,17150,0
|
|
20250217,152100,17752370,17150,17150,17150,17150,0
|
|
20250217,152000,17752370,17150,17150,17150,17150,0
|
|
20250217,151900,17752370,17150,17150,17150,17150,0
|
|
20250217,151800,17752370,17150,17150,17150,17150,0
|
|
20250217,151700,17752370,17150,17150,17150,17150,0
|
|
20250217,151600,17752370,17150,17150,17150,17150,0
|
|
20250217,151500,17752370,17150,17150,17150,17150,0
|
|
20250217,151400,17752370,17150,17150,17150,17150,0
|
|
20250217,151300,17752370,17150,17150,17150,17150,0
|
|
20250217,151200,17752370,17150,17150,17150,17150,0
|
|
20250217,151100,17752370,17150,17150,17150,17150,0
|
|
20250217,151000,17752370,17150,17150,17150,17150,0
|
|
20250217,150900,17752370,17150,17150,17150,17150,0
|
|
20250217,150800,17752370,17150,17150,17150,17150,0
|
|
20250217,150700,17752370,17150,17150,17150,17150,0
|
|
20250217,150600,17752370,17150,17150,17150,17150,0
|
|
20250217,150500,17752370,17150,17150,17150,17150,0
|
|
20250217,150400,17752370,17150,17150,17150,17150,0
|
|
20250217,150300,17752370,17150,17150,17150,17150,0
|
|
20250217,150200,17752370,17150,17150,17150,17150,0
|
|
20250217,150100,17752370,17150,17150,17150,17150,0
|
|
20250217,150000,17752370,17150,17150,17150,17150,0
|
|
20250217,145900,17752370,17150,17150,17150,17150,0
|
|
20250217,145800,17752370,17150,17150,17150,17150,0
|
|
20250217,145700,17752370,17150,17150,17150,17150,0
|
|
20250217,145600,17752370,17150,17150,17150,17150,0
|
|
20250217,145500,17752370,17150,17150,17150,17150,0
|
|
20250217,145400,17752370,17150,17150,17150,17150,0
|
|
20250217,145300,17752370,17150,17150,17150,17150,0
|
|
20250217,145200,17752370,17150,17150,17150,17150,1
|
|
20250217,145100,17735220,17120,17120,17120,17120,0
|
|
20250217,145000,17735220,17120,17120,17120,17120,11
|
|
20250217,144900,17546900,17110,17110,17110,17110,0
|
|
20250217,144800,17546900,17110,17110,17110,17110,0
|
|
20250217,144700,17546900,17110,17110,17110,17110,0
|
|
20250217,144600,17546900,17110,17110,17110,17110,0
|
|
20250217,144500,17546900,17110,17110,17110,17110,0
|
|
20250217,144400,17546900,17110,17110,17110,17110,0
|
|
20250217,144300,17546900,17110,17110,17110,17110,0
|
|
20250217,144200,17546900,17110,17110,17110,17110,0
|
|
20250217,144100,17546900,17110,17110,17110,17110,0
|
|
20250217,144000,17546900,17110,17110,17110,17110,0
|
|
20250217,143900,17546900,17110,17110,17110,17110,0
|
|
20250217,143800,17546900,17110,17110,17110,17110,0
|
|
20250217,143700,17546900,17110,17110,17110,17110,0
|
|
20250217,143600,17546900,17110,17110,17110,17110,0
|
|
20250217,143500,17546900,17110,17110,17110,17110,0
|
|
20250217,143400,17546900,17110,17110,17110,17110,0
|
|
20250217,143300,17546900,17110,17110,17110,17110,0
|
|
20250217,143200,17546900,17110,17110,17110,17110,17
|
|
20250217,143100,17256030,17110,17110,17110,17110,0
|
|
20250217,143000,17256030,17110,17110,17110,17110,0
|
|
20250217,142900,17256030,17110,17110,17110,17110,0
|
|
20250217,142800,17256030,17110,17110,17110,17110,32
|
|
20250217,142700,16708510,17120,17120,17120,17120,0
|
|
20250217,142600,16708510,17120,17120,17120,17120,0
|
|
20250217,142500,16708510,17120,17120,17120,17120,0
|
|
20250217,142400,16708510,17120,17120,17120,17120,0
|
|
20250217,142300,16708510,17120,17120,17120,17120,1
|
|
20250217,142200,16691390,17120,17120,17120,17120,1
|
|
20250217,142100,16674270,17120,17120,17120,17120,10
|
|
20250217,142000,16503070,17130,17130,17130,17130,19
|
|
20250217,141900,16177600,17140,17140,17140,17140,0
|
|
20250217,141800,16177600,17140,17140,17140,17140,0
|
|
20250217,141700,16177600,17140,17140,17140,17140,0
|
|
20250217,141600,16177600,17140,17140,17140,17140,1
|
|
20250217,141500,16160460,17140,17140,17140,17140,0
|
|
20250217,141400,16160460,17140,17140,17140,17140,0
|
|
20250217,141300,16160460,17140,17140,17140,17140,0
|
|
20250217,141200,16160460,17140,17140,17140,17140,0
|
|
20250217,141100,16160460,17140,17140,17140,17140,113
|
|
20250217,141000,14223640,17140,17140,17140,17140,0
|
|
20250217,140900,14223640,17140,17140,17140,17140,0
|
|
20250217,140800,14223640,17140,17140,17140,17140,0
|
|
20250217,140700,14223640,17140,17140,17140,17140,0
|
|
20250217,140600,14223640,17140,17140,17140,17140,0
|
|
20250217,140500,14223640,17140,17140,17140,17140,0
|
|
20250217,140400,14223640,17140,17140,17140,17140,0
|
|
20250217,140300,14223640,17140,17140,17140,17140,0
|
|
20250217,140200,14223640,17140,17140,17140,17140,0
|
|
20250217,140100,14223640,17140,17140,17140,17140,13
|
|
20250217,140000,14000820,17150,17150,17150,17150,0
|
|
20250217,135900,14000820,17150,17150,17150,17150,0
|
|
20250217,135800,14000820,17150,17150,17150,17150,0
|
|
20250217,135700,14000820,17150,17150,17150,17150,0
|
|
20250217,135600,14000820,17150,17150,17150,17150,0
|
|
20250217,135500,14000820,17150,17150,17150,17150,0
|
|
20250217,135400,14000820,17150,17150,17150,17150,0
|
|
20250217,135300,14000820,17150,17150,17150,17150,0
|
|
20250217,135200,14000820,17150,17150,17150,17150,0
|
|
20250217,135100,14000820,17150,17150,17150,17150,0
|
|
20250217,135000,14000820,17150,17150,17150,17150,0
|
|
20250217,134900,14000820,17150,17150,17150,17150,0
|
|
20250217,134800,14000820,17150,17150,17150,17150,0
|
|
20250217,134700,14000820,17150,17150,17150,17150,0
|
|
20250217,134600,14000820,17150,17150,17150,17150,0
|
|
20250217,134500,14000820,17150,17150,17150,17150,0
|
|
20250217,134400,14000820,17150,17150,17150,17150,0
|
|
20250217,134300,14000820,17150,17150,17150,17150,0
|
|
20250217,134200,14000820,17150,17150,17150,17150,0
|
|
20250217,134100,14000820,17150,17150,17150,17150,1
|
|
20250217,134000,13983670,17150,17150,17150,17150,0
|
|
20250217,133900,13983670,17150,17150,17150,17150,0
|
|
20250217,133800,13983670,17150,17150,17150,17150,1
|
|
20250217,133700,13966520,17150,17150,17150,17150,0
|
|
20250217,133600,13966520,17150,17150,17150,17150,0
|
|
20250217,133500,13966520,17150,17150,17150,17150,0
|
|
20250217,133400,13966520,17150,17150,17150,17150,0
|
|
20250217,133300,13966520,17150,17150,17150,17150,0
|
|
20250217,133200,13966520,17150,17150,17150,17150,0
|
|
20250217,133100,13966520,17150,17150,17150,17150,0
|
|
20250217,133000,13966520,17150,17150,17150,17150,0
|
|
20250217,132900,13966520,17150,17150,17150,17150,0
|
|
20250217,132800,13966520,17150,17150,17150,17150,0
|
|
20250217,132700,13966520,17150,17150,17150,17150,0
|
|
20250217,132600,13966520,17150,17150,17150,17150,0
|
|
20250217,132500,13966520,17150,17150,17150,17150,351
|
|
20250217,132400,7946870,17160,17160,17160,17160,57
|
|
20250217,132300,6968750,17160,17160,17160,17160,0
|
|
20250217,132200,6968750,17160,17160,17160,17160,0
|
|
20250217,132100,6968750,17160,17160,17160,17160,0
|
|
20250217,132000,6968750,17160,17160,17160,17160,0
|
|
20250217,131900,6968750,17160,17160,17160,17160,0
|
|
20250217,131800,6968750,17160,17160,17160,17160,0
|
|
20250217,131700,6968750,17160,17160,17160,17160,25
|
|
20250217,131600,6539750,17160,17160,17160,17160,24
|
|
20250217,131500,6127910,17170,17170,17170,17170,6
|
|
20250217,131400,6024890,17170,17170,17170,17170,0
|
|
20250217,131300,6024890,17170,17170,17170,17170,0
|
|
20250217,131200,6024890,17170,17170,17170,17170,1
|
|
20250217,131100,6007720,17170,17170,17170,17170,1
|
|
20250217,131000,5990550,17170,17170,17170,17170,0
|
|
20250217,130900,5990550,17170,17170,17170,17170,0
|
|
20250217,130800,5990550,17170,17170,17170,17170,0
|
|
20250217,130700,5990550,17170,17170,17170,17170,0
|
|
20250217,130600,5990550,17170,17170,17170,17170,0
|
|
20250217,130500,5990550,17170,17170,17170,17170,0
|
|
20250217,130400,5990550,17170,17170,17170,17170,0
|
|
20250217,130300,5990550,17170,17170,17170,17170,0
|
|
20250217,130200,5990550,17170,17170,17170,17170,0
|
|
20250217,130100,5990550,17170,17170,17170,17170,0
|
|
20250217,130000,5990550,17170,17170,17170,17170,0
|
|
20250217,125900,5990550,17170,17170,17170,17170,0
|
|
20250217,125800,5990550,17170,17170,17170,17170,0
|
|
20250217,125700,5990550,17170,17170,17170,17170,0
|
|
20250217,125600,5990550,17170,17170,17170,17170,0
|
|
20250217,125500,5990550,17170,17170,17170,17170,0
|
|
20250217,125400,5990550,17170,17170,17170,17170,0
|
|
20250217,125300,5990550,17170,17170,17170,17170,0
|
|
20250217,125200,5990550,17170,17170,17170,17170,0
|
|
20250217,125100,5990550,17170,17170,17170,17170,0
|
|
20250217,125000,5990550,17170,17170,17170,17170,0
|
|
20250217,124900,5990550,17170,17170,17170,17170,0
|
|
20250217,124800,5990550,17170,17170,17170,17170,0
|
|
20250217,124700,5990550,17170,17170,17170,17170,0
|
|
20250217,124600,5990550,17170,17170,17170,17170,0
|
|
20250217,124500,5990550,17170,17170,17170,17170,61
|
|
20250217,124400,4943180,17170,17170,17170,17170,0
|
|
20250217,124300,4943180,17170,17170,17170,17170,0
|
|
20250217,124200,4943180,17170,17170,17170,17170,0
|
|
20250217,124100,4943180,17170,17170,17170,17170,0
|
|
20250217,124000,4943180,17170,17170,17170,17170,0
|
|
20250217,123900,4943180,17170,17170,17170,17170,0
|
|
20250217,123800,4943180,17170,17170,17170,17170,37
|
|
20250217,123700,4307890,17170,17170,17170,17170,0
|
|
20250217,123600,4307890,17170,17170,17170,17170,0
|
|
20250217,123500,4307890,17170,17170,17170,17170,0
|
|
20250217,123400,4307890,17170,17170,17170,17170,0
|
|
20250217,123300,4307890,17170,17170,17170,17170,0
|
|
20250217,123200,4307890,17170,17170,17170,17170,0
|
|
20250217,123100,4307890,17170,17170,17170,17170,0
|
|
20250217,123000,4307890,17170,17170,17170,17170,0
|
|
20250217,122900,4307890,17170,17170,17170,17170,0
|
|
20250217,122800,4307890,17170,17170,17170,17170,0
|
|
20250217,122700,4307890,17170,17170,17170,17170,0
|
|
20250217,122600,4307890,17170,17170,17170,17170,0
|
|
20250217,122500,4307890,17170,17170,17170,17170,0
|
|
20250217,122400,4307890,17170,17170,17170,17170,0
|
|
20250217,122300,4307890,17170,17170,17170,17170,0
|
|
20250217,122200,4307890,17170,17170,17170,17170,0
|
|
20250217,122100,4307890,17170,17170,17170,17170,1
|
|
20250217,122000,4290720,17170,17170,17170,17170,15
|
|
20250217,121900,4033170,17170,17170,17170,17170,15
|
|
20250217,121800,3775620,17160,17160,17160,17160,14
|
|
20250217,121700,3535380,17150,17150,17150,17150,0
|
|
20250217,121600,3535380,17150,17150,17150,17150,0
|
|
20250217,121500,3535380,17150,17150,17150,17150,0
|
|
20250217,121400,3535380,17150,17150,17150,17150,0
|
|
20250217,121300,3535380,17150,17150,17150,17150,0
|
|
20250217,121200,3535380,17150,17150,17150,17150,0
|
|
20250217,121100,3535380,17150,17150,17150,17150,0
|
|
20250217,121000,3535380,17150,17150,17150,17150,0
|
|
20250217,120900,3535380,17150,17150,17150,17150,0
|
|
20250217,120800,3535380,17150,17150,17150,17150,0
|
|
20250217,120700,3535380,17150,17150,17150,17150,0
|
|
20250217,120600,3535380,17150,17150,17150,17150,0
|
|
20250217,120500,3535380,17150,17150,17150,17150,0
|
|
20250217,120400,3535380,17150,17150,17150,17150,0
|
|
20250217,120300,3535380,17150,17150,17150,17150,0
|
|
20250217,120200,3535380,17150,17150,17150,17150,0
|
|
20250217,120100,3535380,17150,17150,17150,17150,0
|
|
20250217,120000,3535380,17150,17150,17150,17150,0
|
|
20250217,115900,3535380,17150,17150,17150,17150,0
|
|
20250217,115800,3535380,17150,17150,17150,17150,0
|
|
20250217,115700,3535380,17150,17150,17150,17150,0
|
|
20250217,115600,3535380,17150,17150,17150,17150,0
|
|
20250217,115500,3535380,17150,17150,17150,17150,0
|
|
20250217,115400,3535380,17150,17150,17150,17150,0
|
|
20250217,115300,3535380,17150,17150,17150,17150,0
|
|
20250217,115200,3535380,17150,17150,17150,17150,0
|
|
20250217,115100,3535380,17150,17150,17150,17150,0
|
|
20250217,115000,3535380,17150,17150,17150,17150,0
|
|
20250217,114900,3535380,17150,17150,17150,17150,0
|
|
20250217,114800,3535380,17150,17150,17150,17150,0
|
|
20250217,114700,3535380,17150,17150,17150,17150,0
|
|
20250217,114600,3535380,17150,17150,17150,17150,0
|
|
20250217,114500,3535380,17150,17150,17150,17150,0
|
|
20250217,114400,3535380,17150,17150,17150,17150,0
|
|
20250217,114300,3535380,17150,17150,17150,17150,0
|
|
20250217,114200,3535380,17150,17150,17150,17150,0
|
|
20250217,114100,3535380,17150,17150,17150,17150,0
|
|
20250217,114000,3535380,17150,17150,17150,17150,0
|
|
20250217,113900,3535380,17150,17150,17150,17150,0
|
|
20250217,113800,3535380,17150,17150,17150,17150,0
|
|
20250217,113700,3535380,17150,17150,17150,17150,0
|
|
20250217,113600,3535380,17150,17150,17150,17150,0
|
|
20250217,113500,3535380,17150,17150,17150,17150,0
|
|
20250217,113400,3535380,17150,17150,17150,17150,0
|
|
20250217,113300,3535380,17150,17150,17150,17150,2
|
|
20250217,113200,3501080,17150,17150,17150,17150,0
|
|
20250217,113100,3501080,17150,17150,17150,17150,0
|
|
20250217,113000,3501080,17150,17150,17150,17150,0
|
|
20250217,112900,3501080,17150,17150,17150,17150,0
|
|
20250217,112800,3501080,17150,17150,17150,17150,0
|
|
20250217,112700,3501080,17150,17150,17150,17150,0
|
|
20250217,112600,3501080,17150,17150,17150,17150,0
|
|
20250217,112500,3501080,17150,17150,17150,17150,0
|
|
20250217,112400,3501080,17150,17150,17150,17150,0
|
|
20250217,112300,3501080,17150,17150,17150,17150,0
|
|
20250217,112200,3501080,17150,17150,17150,17150,0
|
|
20250217,112100,3501080,17150,17150,17150,17150,0
|
|
20250217,112000,3501080,17150,17150,17150,17150,0
|
|
20250217,111900,3501080,17150,17150,17150,17150,0
|
|
20250217,111800,3501080,17150,17150,17150,17150,0
|
|
20250217,111700,3501080,17150,17150,17150,17150,0
|
|
20250217,111600,3501080,17150,17150,17150,17150,0
|
|
20250217,111500,3501080,17150,17150,17150,17150,0
|
|
20250217,111400,3501080,17150,17150,17150,17150,11
|
|
20250217,111300,3312430,17150,17150,17150,17150,0
|
|
20250217,111200,3312430,17150,17150,17150,17150,0
|
|
20250217,111100,3312430,17150,17150,17150,17150,0
|
|
20250217,111000,3312430,17150,17150,17150,17150,0
|
|
20250217,110900,3312430,17150,17150,17150,17150,0
|
|
20250217,110800,3312430,17150,17150,17150,17150,0
|
|
20250217,110700,3312430,17150,17150,17150,17150,0
|
|
20250217,110600,3312430,17150,17150,17150,17150,0
|
|
20250217,110500,3312430,17150,17150,17150,17150,0
|
|
20250217,110400,3312430,17150,17150,17150,17150,0
|
|
20250217,110300,3312430,17150,17150,17150,17150,0
|
|
20250217,110200,3312430,17150,17150,17150,17150,0
|
|
20250217,110100,3312430,17150,17150,17150,17150,0
|
|
20250217,110000,3312430,17150,17150,17150,17150,0
|
|
20250217,105900,3312430,17150,17150,17150,17150,0
|
|
20250217,105800,3312430,17150,17150,17150,17150,28
|
|
20250217,105700,2832230,17150,17150,17150,17150,0
|
|
20250217,105600,2832230,17150,17150,17150,17150,0
|
|
20250217,105500,2832230,17150,17150,17150,17150,0
|
|
20250217,105400,2832230,17150,17150,17150,17150,0
|
|
20250217,105300,2832230,17150,17150,17150,17150,0
|
|
20250217,105200,2832230,17150,17150,17150,17150,0
|
|
20250217,105100,2832230,17150,17150,17150,17150,0
|
|
20250217,105000,2832230,17150,17150,17150,17150,0
|
|
20250217,104900,2832230,17150,17150,17150,17150,0
|
|
20250217,104800,2832230,17150,17150,17150,17150,0
|
|
20250217,104700,2832230,17150,17150,17150,17150,0
|
|
20250217,104600,2832230,17150,17150,17150,17150,40
|
|
20250217,104500,2146230,17170,17170,17170,17170,0
|
|
20250217,104400,2146230,17170,17170,17170,17170,0
|
|
20250217,104300,2146230,17170,17170,17170,17170,0
|
|
20250217,104200,2146230,17170,17170,17170,17170,0
|
|
20250217,104100,2146230,17170,17170,17170,17170,0
|
|
20250217,104000,2146230,17170,17170,17170,17170,0
|
|
20250217,103900,2146230,17170,17170,17170,17170,0
|
|
20250217,103800,2146230,17170,17170,17170,17170,0
|
|
20250217,103700,2146230,17170,17170,17170,17170,0
|
|
20250217,103600,2146230,17170,17170,17170,17170,0
|
|
20250217,103500,2146230,17170,17170,17170,17170,0
|
|
20250217,103400,2146230,17170,17170,17170,17170,0
|
|
20250217,103300,2146230,17170,17170,17170,17170,0
|
|
20250217,103200,2146230,17170,17170,17170,17170,0
|
|
20250217,103100,2146230,17170,17170,17170,17170,0
|
|
20250217,103000,2146230,17170,17170,17170,17170,0
|
|
20250217,102900,2146230,17170,17170,17170,17170,0
|
|
20250217,102800,2146230,17170,17170,17170,17170,0
|
|
20250217,102700,2146230,17170,17170,17170,17170,0
|
|
20250217,102600,2146230,17170,17170,17170,17170,0
|
|
20250217,102500,2146230,17170,17170,17170,17170,0
|
|
20250217,102400,2146230,17170,17170,17170,17170,0
|
|
20250217,102300,2146230,17170,17170,17170,17170,0
|
|
20250217,102200,2146230,17170,17170,17170,17170,0
|
|
20250217,102100,2146230,17170,17170,17170,17170,0
|
|
20250217,102000,2146230,17170,17170,17170,17170,0
|
|
20250217,101900,2146230,17170,17170,17170,17170,0
|
|
20250217,101800,2146230,17170,17170,17170,17170,0
|
|
20250217,101700,2146230,17170,17170,17170,17170,0
|
|
20250217,101600,2146230,17170,17170,17170,17170,0
|
|
20250217,101500,2146230,17170,17170,17170,17170,0
|
|
20250217,101400,2146230,17170,17170,17170,17170,0
|
|
20250217,101300,2146230,17170,17170,17170,17170,0
|
|
20250217,101200,2146230,17170,17170,17170,17170,0
|
|
20250217,101100,2146230,17170,17170,17170,17170,0
|
|
20250217,101000,2146230,17170,17170,17170,17170,0
|
|
20250217,100900,2146230,17170,17170,17170,17170,1
|
|
20250217,100800,2129060,17170,17170,17170,17170,0
|
|
20250217,100700,2129060,17170,17170,17170,17170,0
|
|
20250217,100600,2129060,17170,17170,17170,17170,0
|
|
20250217,100500,2129060,17170,17170,17170,17170,0
|
|
20250217,100400,2129060,17170,17170,17170,17170,0
|
|
20250217,100300,2129060,17170,17170,17170,17170,1
|
|
20250217,100200,2111890,17150,17150,17150,17150,0
|
|
20250217,100100,2111890,17150,17150,17150,17150,0
|
|
20250217,100000,2111890,17150,17150,17150,17150,0
|
|
20250217,095900,2111890,17150,17150,17150,17150,0
|
|
20250217,095800,2111890,17150,17150,17150,17150,0
|
|
20250217,095700,2111890,17150,17150,17150,17150,0
|
|
20250217,095600,2111890,17150,17150,17150,17150,0
|
|
20250217,095500,2111890,17150,17150,17150,17150,0
|
|
20250217,095400,2111890,17150,17150,17150,17150,0
|
|
20250217,095300,2111890,17150,17150,17150,17150,0
|
|
20250217,095200,2111890,17150,17150,17150,17150,0
|
|
20250217,095100,2111890,17150,17150,17150,17150,0
|
|
20250217,095000,2111890,17150,17150,17150,17150,0
|
|
20250217,094900,2111890,17150,17150,17150,17150,1
|
|
20250217,094800,2094740,17170,17170,17170,17170,0
|
|
20250217,094700,2094740,17170,17170,17170,17170,0
|
|
20250217,094600,2094740,17170,17170,17170,17170,0
|
|
20250217,094500,2094740,17170,17170,17170,17170,0
|
|
20250217,094400,2094740,17170,17170,17170,17170,0
|
|
20250217,094300,2094740,17170,17170,17170,17170,0
|
|
20250217,094200,2094740,17170,17170,17170,17170,0
|
|
20250217,094100,2094740,17170,17170,17170,17170,0
|
|
20250217,094000,2094740,17170,17170,17170,17170,0
|
|
20250217,093900,2094740,17170,17170,17170,17170,0
|
|
20250217,093800,2094740,17170,17170,17170,17170,0
|
|
20250217,093700,2094740,17170,17170,17170,17170,0
|
|
20250217,093600,2094740,17170,17170,17170,17170,0
|
|
20250217,093500,2094740,17170,17170,17170,17170,0
|
|
20250217,093400,2094740,17170,17170,17170,17170,0
|
|
20250217,093300,2094740,17170,17170,17170,17170,0
|
|
20250217,093200,2094740,17170,17170,17170,17170,0
|
|
20250217,093100,2094740,17170,17170,17170,17170,19
|
|
20250217,093000,1768510,17170,17170,17170,17170,0
|
|
20250217,092900,1768510,17170,17170,17170,17170,0
|
|
20250217,092800,1768510,17170,17170,17170,17170,0
|
|
20250217,092700,1768510,17170,17170,17170,17170,0
|
|
20250217,092600,1768510,17170,17170,17170,17170,0
|
|
20250217,092500,1768510,17170,17170,17170,17170,0
|
|
20250217,092400,1768510,17170,17170,17170,17170,0
|
|
20250217,092300,1768510,17170,17170,17170,17170,0
|
|
20250217,092200,1768510,17170,17170,17170,17170,0
|
|
20250217,092100,1768510,17170,17170,17170,17170,0
|
|
20250217,092000,1768510,17170,17170,17170,17170,0
|
|
20250217,091900,1768510,17170,17170,17170,17170,0
|
|
20250217,091800,1768510,17170,17170,17170,17170,0
|
|
20250217,091700,1768510,17170,17170,17170,17170,20
|
|
20250217,091600,1425110,17170,17170,17170,17170,0
|
|
20250217,091500,1425110,17170,17170,17170,17170,0
|
|
20250217,091400,1425110,17170,17170,17170,17170,0
|
|
20250217,091300,1425110,17170,17170,17170,17170,0
|
|
20250217,091200,1425110,17170,17170,17170,17170,0
|
|
20250217,091100,1425110,17170,17170,17170,17170,1
|
|
20250217,091000,1407940,17170,17170,17170,17170,0
|
|
20250217,090900,1407940,17170,17170,17170,17170,0
|
|
20250217,090800,1407940,17170,17170,17170,17170,0
|
|
20250217,090700,1407940,17170,17170,17170,17170,0
|
|
20250217,090600,1407940,17170,17170,17170,17170,0
|
|
20250217,090500,1407940,17170,17170,17170,17170,78
|
|
20250217,090400,68680,17170,17170,17170,17170,0
|
|
20250217,090300,68680,17170,17170,17170,17170,0
|
|
20250217,090200,68680,17170,17170,17170,17170,0
|
|
20250217,090100,68680,17170,17170,17170,17170,1
|
|
20250217,090000,51510,17170,17170,17170,17170,3
|