608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,190500,27005200,17160,17160,17160,17160,3
|
|
20250218,190400,27005200,17160,17160,17160,17160,0
|
|
20250218,190300,27005200,17160,17160,17160,17160,0
|
|
20250218,190200,27005200,17160,17160,17160,17160,0
|
|
20250218,190100,27005200,17160,17160,17160,17160,0
|
|
20250218,190000,27005200,17160,17160,17160,17160,0
|
|
20250218,185900,27005200,17160,17160,17160,17160,0
|
|
20250218,185800,27005200,17160,17160,17160,17160,0
|
|
20250218,185700,27005200,17160,17160,17160,17160,0
|
|
20250218,185600,27005200,17160,17160,17160,17160,0
|
|
20250218,185500,27005200,17160,17160,17160,17160,0
|
|
20250218,185400,27005200,17160,17160,17160,17160,0
|
|
20250218,185300,27005200,17160,17160,17160,17160,0
|
|
20250218,185200,27005200,17160,17160,17160,17160,0
|
|
20250218,185100,27005200,17160,17160,17160,17160,0
|
|
20250218,185000,27005200,17160,17160,17160,17160,0
|
|
20250218,184900,27005200,17160,17160,17160,17160,0
|
|
20250218,184800,27005200,17160,17160,17160,17160,0
|
|
20250218,184700,27005200,17160,17160,17160,17160,0
|
|
20250218,184600,27005200,17160,17160,17160,17160,0
|
|
20250218,184500,27005200,17160,17160,17160,17160,0
|
|
20250218,184400,27005200,17160,17160,17160,17160,0
|
|
20250218,184300,27005200,17160,17160,17160,17160,0
|
|
20250218,184200,27005200,17160,17160,17160,17160,0
|
|
20250218,184100,27005200,17160,17160,17160,17160,0
|
|
20250218,184000,27005200,17160,17160,17160,17160,0
|
|
20250218,183900,27005200,17160,17160,17160,17160,0
|
|
20250218,183800,27005200,17160,17160,17160,17160,0
|
|
20250218,183700,27005200,17160,17160,17160,17160,0
|
|
20250218,183600,27005200,17160,17160,17160,17160,0
|
|
20250218,183500,27005200,17160,17160,17160,17160,3
|
|
20250218,183400,27005200,17160,17160,17160,17160,0
|
|
20250218,183300,27005200,17160,17160,17160,17160,0
|
|
20250218,183200,27005200,17160,17160,17160,17160,0
|
|
20250218,183100,27005200,17160,17160,17160,17160,0
|
|
20250218,183000,27005200,17160,17160,17160,17160,0
|
|
20250218,182900,27005200,17160,17160,17160,17160,0
|
|
20250218,182800,27005200,17160,17160,17160,17160,0
|
|
20250218,182700,27005200,17160,17160,17160,17160,0
|
|
20250218,182600,27005200,17160,17160,17160,17160,0
|
|
20250218,182500,27005200,17160,17160,17160,17160,0
|
|
20250218,182400,27005200,17160,17160,17160,17160,0
|
|
20250218,182300,27005200,17160,17160,17160,17160,0
|
|
20250218,182200,27005200,17160,17160,17160,17160,0
|
|
20250218,182100,27005200,17160,17160,17160,17160,0
|
|
20250218,182000,27005200,17160,17160,17160,17160,0
|
|
20250218,181900,27005200,17160,17160,17160,17160,0
|
|
20250218,181800,27005200,17160,17160,17160,17160,0
|
|
20250218,181700,27005200,17160,17160,17160,17160,0
|
|
20250218,181600,27005200,17160,17160,17160,17160,0
|
|
20250218,181500,27005200,17160,17160,17160,17160,0
|
|
20250218,181400,27005200,17160,17160,17160,17160,0
|
|
20250218,181300,27005200,17160,17160,17160,17160,0
|
|
20250218,181200,27005200,17160,17160,17160,17160,0
|
|
20250218,181100,27005200,17160,17160,17160,17160,0
|
|
20250218,181000,27005200,17160,17160,17160,17160,0
|
|
20250218,180900,27005200,17160,17160,17160,17160,0
|
|
20250218,180800,27005200,17160,17160,17160,17160,0
|
|
20250218,180700,27005200,17160,17160,17160,17160,0
|
|
20250218,180600,27005200,17160,17160,17160,17160,0
|
|
20250218,180500,27005200,17160,17160,17160,17160,3
|
|
20250218,180400,27005200,17160,17160,17160,17160,0
|
|
20250218,180300,27005200,17160,17160,17160,17160,0
|
|
20250218,180200,27005200,17160,17160,17160,17160,0
|
|
20250218,180100,27005200,17160,17160,17160,17160,0
|
|
20250218,180000,27005200,17160,17160,17160,17160,0
|
|
20250218,175900,27005200,17160,17160,17160,17160,0
|
|
20250218,175800,27005200,17160,17160,17160,17160,0
|
|
20250218,175700,27005200,17160,17160,17160,17160,0
|
|
20250218,175600,27005200,17160,17160,17160,17160,0
|
|
20250218,175500,27005200,17160,17160,17160,17160,0
|
|
20250218,175400,27005200,17160,17160,17160,17160,0
|
|
20250218,175300,27005200,17160,17160,17160,17160,0
|
|
20250218,175200,27005200,17160,17160,17160,17160,0
|
|
20250218,175100,27005200,17160,17160,17160,17160,0
|
|
20250218,175000,27005200,17160,17160,17160,17160,0
|
|
20250218,174900,27005200,17160,17160,17160,17160,0
|
|
20250218,174800,27005200,17160,17160,17160,17160,0
|
|
20250218,174700,27005200,17160,17160,17160,17160,0
|
|
20250218,174600,27005200,17160,17160,17160,17160,0
|
|
20250218,174500,27005200,17160,17160,17160,17160,0
|
|
20250218,174400,27005200,17160,17160,17160,17160,0
|
|
20250218,174300,27005200,17160,17160,17160,17160,0
|
|
20250218,174200,27005200,17160,17160,17160,17160,0
|
|
20250218,174100,27005200,17160,17160,17160,17160,0
|
|
20250218,174000,27005200,17160,17160,17160,17160,0
|
|
20250218,173900,27005200,17160,17160,17160,17160,0
|
|
20250218,173800,27005200,17160,17160,17160,17160,0
|
|
20250218,173700,27005200,17160,17160,17160,17160,0
|
|
20250218,173600,27005200,17160,17160,17160,17160,0
|
|
20250218,173500,27005200,17160,17160,17160,17160,3
|
|
20250218,173400,27005200,17160,17160,17160,17160,0
|
|
20250218,173300,27005200,17160,17160,17160,17160,0
|
|
20250218,173200,27005200,17160,17160,17160,17160,0
|
|
20250218,173100,27005200,17160,17160,17160,17160,0
|
|
20250218,173000,27005200,17160,17160,17160,17160,0
|
|
20250218,172900,27005200,17160,17160,17160,17160,0
|
|
20250218,172800,27005200,17160,17160,17160,17160,0
|
|
20250218,172700,27005200,17160,17160,17160,17160,0
|
|
20250218,172600,27005200,17160,17160,17160,17160,0
|
|
20250218,172500,27005200,17160,17160,17160,17160,0
|
|
20250218,172400,27005200,17160,17160,17160,17160,0
|
|
20250218,172300,27005200,17160,17160,17160,17160,0
|
|
20250218,172200,27005200,17160,17160,17160,17160,0
|
|
20250218,172100,27005200,17160,17160,17160,17160,0
|
|
20250218,172000,27005200,17160,17160,17160,17160,0
|
|
20250218,171900,27005200,17160,17160,17160,17160,0
|
|
20250218,171800,27005200,17160,17160,17160,17160,0
|
|
20250218,171700,27005200,17160,17160,17160,17160,0
|
|
20250218,171600,27005200,17160,17160,17160,17160,0
|
|
20250218,171500,27005200,17160,17160,17160,17160,0
|
|
20250218,171400,27005200,17160,17160,17160,17160,0
|
|
20250218,171300,27005200,17160,17160,17160,17160,0
|
|
20250218,171200,27005200,17160,17160,17160,17160,0
|
|
20250218,171100,27005200,17160,17160,17160,17160,0
|
|
20250218,171000,27005200,17160,17160,17160,17160,0
|
|
20250218,170900,27005200,17160,17160,17160,17160,0
|
|
20250218,170800,27005200,17160,17160,17160,17160,0
|
|
20250218,170700,27005200,17160,17160,17160,17160,0
|
|
20250218,170600,27005200,17160,17160,17160,17160,0
|
|
20250218,170500,27005200,17160,17160,17160,17160,3
|
|
20250218,170400,27005200,17160,17160,17160,17160,0
|
|
20250218,170300,27005200,17160,17160,17160,17160,0
|
|
20250218,170200,27005200,17160,17160,17160,17160,0
|
|
20250218,170100,27005200,17160,17160,17160,17160,0
|
|
20250218,170000,27005200,17160,17160,17160,17160,0
|
|
20250218,165900,27005200,17160,17160,17160,17160,0
|
|
20250218,165800,27005200,17160,17160,17160,17160,0
|
|
20250218,165700,27005200,17160,17160,17160,17160,0
|
|
20250218,165600,27005200,17160,17160,17160,17160,0
|
|
20250218,165500,27005200,17160,17160,17160,17160,0
|
|
20250218,165400,27005200,17160,17160,17160,17160,0
|
|
20250218,165300,27005200,17160,17160,17160,17160,0
|
|
20250218,165200,27005200,17160,17160,17160,17160,0
|
|
20250218,165100,27005200,17160,17160,17160,17160,0
|
|
20250218,165000,27005200,17160,17160,17160,17160,0
|
|
20250218,164900,27005200,17160,17160,17160,17160,0
|
|
20250218,164800,27005200,17160,17160,17160,17160,0
|
|
20250218,164700,27005200,17160,17160,17160,17160,0
|
|
20250218,164600,27005200,17160,17160,17160,17160,0
|
|
20250218,164500,27005200,17160,17160,17160,17160,0
|
|
20250218,164400,27005200,17160,17160,17160,17160,0
|
|
20250218,164300,27005200,17160,17160,17160,17160,0
|
|
20250218,164200,27005200,17160,17160,17160,17160,0
|
|
20250218,164100,27005200,17160,17160,17160,17160,0
|
|
20250218,164000,27005200,17160,17160,17160,17160,0
|
|
20250218,163900,27005200,17160,17160,17160,17160,0
|
|
20250218,163800,27005200,17160,17160,17160,17160,0
|
|
20250218,163700,27005200,17160,17160,17160,17160,0
|
|
20250218,163600,27005200,17160,17160,17160,17160,0
|
|
20250218,163500,27005200,17160,17160,17160,17160,3
|
|
20250218,163400,27005200,17160,17160,17160,17160,0
|
|
20250218,163300,27005200,17160,17160,17160,17160,0
|
|
20250218,163200,27005200,17160,17160,17160,17160,0
|
|
20250218,163100,27005200,17160,17160,17160,17160,0
|
|
20250218,163000,27005200,17160,17160,17160,17160,0
|
|
20250218,162900,27005200,17160,17160,17160,17160,0
|
|
20250218,162800,27005200,17160,17160,17160,17160,0
|
|
20250218,162700,27005200,17160,17160,17160,17160,0
|
|
20250218,162600,27005200,17160,17160,17160,17160,0
|
|
20250218,162500,27005200,17160,17160,17160,17160,0
|
|
20250218,162400,27005200,17160,17160,17160,17160,0
|
|
20250218,162300,27005200,17160,17160,17160,17160,0
|
|
20250218,162200,27005200,17160,17160,17160,17160,0
|
|
20250218,162100,27005200,17160,17160,17160,17160,0
|
|
20250218,162000,27005200,17160,17160,17160,17160,0
|
|
20250218,161900,27005200,17160,17160,17160,17160,0
|
|
20250218,161800,27005200,17160,17160,17160,17160,0
|
|
20250218,161700,27005200,17160,17160,17160,17160,0
|
|
20250218,161600,27005200,17160,17160,17160,17160,0
|
|
20250218,161500,27005200,17160,17160,17160,17160,0
|
|
20250218,161400,27005200,17160,17160,17160,17160,0
|
|
20250218,161300,27005200,17160,17160,17160,17160,0
|
|
20250218,161200,27005200,17160,17160,17160,17160,0
|
|
20250218,161100,27005200,17160,17160,17160,17160,0
|
|
20250218,161000,27005200,17160,17160,17160,17160,0
|
|
20250218,160900,27005200,17160,17160,17160,17160,0
|
|
20250218,160800,27005200,17160,17160,17160,17160,0
|
|
20250218,160700,27005200,17160,17160,17160,17160,0
|
|
20250218,160600,27005200,17160,17160,17160,17160,0
|
|
20250218,160500,27005200,17160,17160,17160,17160,3
|
|
20250218,160400,27005200,17160,17160,17160,17160,0
|
|
20250218,160300,27005200,17160,17160,17160,17160,0
|
|
20250218,160200,27005200,17160,17160,17160,17160,0
|
|
20250218,160100,27005200,17160,17160,17160,17160,0
|
|
20250218,160000,27005200,17160,17160,17160,17160,0
|
|
20250218,155900,27005200,17160,17160,17160,17160,0
|
|
20250218,155800,27005200,17160,17160,17160,17160,0
|
|
20250218,155700,27005200,17160,17160,17160,17160,0
|
|
20250218,155600,27005200,17160,17160,17160,17160,0
|
|
20250218,155500,27005200,17160,17160,17160,17160,0
|
|
20250218,155400,27005200,17160,17160,17160,17160,0
|
|
20250218,155300,27005200,17160,17160,17160,17160,0
|
|
20250218,155200,27005200,17160,17160,17160,17160,0
|
|
20250218,155100,27005200,17160,17160,17160,17160,0
|
|
20250218,155000,27005200,17160,17160,17160,17160,0
|
|
20250218,154900,27005200,17160,17160,17160,17160,0
|
|
20250218,154800,27005200,17160,17160,17160,17160,0
|
|
20250218,154700,27005200,17160,17160,17160,17160,0
|
|
20250218,154600,27005200,17160,17160,17160,17160,0
|
|
20250218,154500,27005200,17160,17160,17160,17160,0
|
|
20250218,154400,27005200,17160,17160,17160,17160,0
|
|
20250218,154300,27005200,17160,17160,17160,17160,0
|
|
20250218,154200,27005200,17160,17160,17160,17160,0
|
|
20250218,154100,27005200,17160,17160,17160,17160,0
|
|
20250218,154000,27005200,17160,17160,17160,17160,0
|
|
20250218,153900,27005200,17160,17160,17160,17160,0
|
|
20250218,153800,27005200,17160,17160,17160,17160,0
|
|
20250218,153700,27005200,17160,17160,17160,17160,0
|
|
20250218,153600,27005200,17160,17160,17160,17160,0
|
|
20250218,153500,27005200,17160,17160,17160,17160,3
|
|
20250218,153400,27005200,17160,17160,17160,17160,0
|
|
20250218,153300,27005200,17160,17160,17160,17160,0
|
|
20250218,153200,27005200,17160,17160,17160,17160,0
|
|
20250218,153100,27005200,17160,17160,17160,17160,0
|
|
20250218,153000,27005200,17160,17160,17160,17160,3
|
|
20250218,152900,26953720,17160,17160,17160,17160,0
|
|
20250218,152800,26953720,17160,17160,17160,17160,0
|
|
20250218,152700,26953720,17160,17160,17160,17160,0
|
|
20250218,152600,26953720,17160,17160,17160,17160,0
|
|
20250218,152500,26953720,17160,17160,17160,17160,0
|
|
20250218,152400,26953720,17160,17160,17160,17160,0
|
|
20250218,152300,26953720,17160,17160,17160,17160,0
|
|
20250218,152200,26953720,17160,17160,17160,17160,0
|
|
20250218,152100,26953720,17160,17160,17160,17160,0
|
|
20250218,152000,26953720,17160,17160,17160,17160,0
|
|
20250218,151900,26953720,17160,17160,17160,17160,0
|
|
20250218,151800,26953720,17160,17160,17160,17160,0
|
|
20250218,151700,26953720,17160,17160,17160,17160,0
|
|
20250218,151600,26953720,17160,17160,17160,17160,0
|
|
20250218,151500,26953720,17160,17160,17160,17160,2
|
|
20250218,151400,26919400,17130,17130,17130,17130,0
|
|
20250218,151300,26919400,17130,17130,17130,17130,0
|
|
20250218,151200,26919400,17130,17130,17130,17130,46
|
|
20250218,151100,26131420,17130,17130,17130,17130,0
|
|
20250218,151000,26131420,17130,17130,17130,17130,15
|
|
20250218,150900,25874470,17130,17130,17130,17130,0
|
|
20250218,150800,25874470,17130,17130,17130,17130,39
|
|
20250218,150700,25206400,17160,17160,17160,17160,0
|
|
20250218,150600,25206400,17160,17160,17160,17160,3
|
|
20250218,150500,25154920,17130,17130,17130,17130,0
|
|
20250218,150400,25154920,17130,17130,17130,17130,0
|
|
20250218,150300,25154920,17130,17130,17130,17130,0
|
|
20250218,150200,25154920,17130,17130,17130,17130,0
|
|
20250218,150100,25154920,17130,17130,17130,17130,41
|
|
20250218,150000,24452590,17160,17160,17160,17160,0
|
|
20250218,145900,24452590,17160,17160,17160,17160,0
|
|
20250218,145800,24452590,17160,17160,17160,17160,0
|
|
20250218,145700,24452590,17160,17160,17160,17160,0
|
|
20250218,145600,24452590,17160,17160,17160,17160,0
|
|
20250218,145500,24452590,17160,17160,17160,17160,0
|
|
20250218,145400,24452590,17160,17160,17160,17160,0
|
|
20250218,145300,24452590,17160,17160,17160,17160,0
|
|
20250218,145200,24452590,17160,17160,17160,17160,0
|
|
20250218,145100,24452590,17160,17160,17160,17160,0
|
|
20250218,145000,24452590,17160,17160,17160,17160,0
|
|
20250218,144900,24452590,17160,17160,17160,17160,0
|
|
20250218,144800,24452590,17160,17160,17160,17160,0
|
|
20250218,144700,24452590,17160,17160,17160,17160,0
|
|
20250218,144600,24452590,17160,17160,17160,17160,0
|
|
20250218,144500,24452590,17160,17160,17160,17160,0
|
|
20250218,144400,24452590,17160,17160,17160,17160,0
|
|
20250218,144300,24452590,17160,17160,17160,17160,0
|
|
20250218,144200,24452590,17160,17160,17160,17160,0
|
|
20250218,144100,24452590,17160,17160,17160,17160,0
|
|
20250218,144000,24452590,17160,17160,17160,17160,0
|
|
20250218,143900,24452590,17160,17160,17160,17160,0
|
|
20250218,143800,24452590,17160,17160,17160,17160,0
|
|
20250218,143700,24452590,17160,17160,17160,17160,0
|
|
20250218,143600,24452590,17160,17160,17160,17160,0
|
|
20250218,143500,24452590,17160,17160,17160,17160,0
|
|
20250218,143400,24452590,17160,17160,17160,17160,0
|
|
20250218,143300,24452590,17160,17160,17160,17160,0
|
|
20250218,143200,24452590,17160,17160,17160,17160,0
|
|
20250218,143100,24452590,17160,17160,17160,17160,0
|
|
20250218,143000,24452590,17160,17160,17160,17160,0
|
|
20250218,142900,24452590,17160,17160,17160,17160,0
|
|
20250218,142800,24452590,17160,17160,17160,17160,0
|
|
20250218,142700,24452590,17160,17160,17160,17160,0
|
|
20250218,142600,24452590,17160,17160,17160,17160,0
|
|
20250218,142500,24452590,17160,17160,17160,17160,0
|
|
20250218,142400,24452590,17160,17160,17160,17160,0
|
|
20250218,142300,24452590,17160,17160,17160,17160,0
|
|
20250218,142200,24452590,17160,17160,17160,17160,0
|
|
20250218,142100,24452590,17160,17160,17160,17160,0
|
|
20250218,142000,24452590,17160,17160,17160,17160,0
|
|
20250218,141900,24452590,17160,17160,17160,17160,0
|
|
20250218,141800,24452590,17160,17160,17160,17160,0
|
|
20250218,141700,24452590,17160,17160,17160,17160,0
|
|
20250218,141600,24452590,17160,17160,17160,17160,0
|
|
20250218,141500,24452590,17160,17160,17160,17160,0
|
|
20250218,141400,24452590,17160,17160,17160,17160,0
|
|
20250218,141300,24452590,17160,17160,17160,17160,0
|
|
20250218,141200,24452590,17160,17160,17160,17160,0
|
|
20250218,141100,24452590,17160,17160,17160,17160,0
|
|
20250218,141000,24452590,17160,17160,17160,17160,0
|
|
20250218,140900,24452590,17160,17160,17160,17160,0
|
|
20250218,140800,24452590,17160,17160,17160,17160,0
|
|
20250218,140700,24452590,17160,17160,17160,17160,0
|
|
20250218,140600,24452590,17160,17160,17160,17160,0
|
|
20250218,140500,24452590,17160,17160,17160,17160,0
|
|
20250218,140400,24452590,17160,17160,17160,17160,0
|
|
20250218,140300,24452590,17160,17160,17160,17160,0
|
|
20250218,140200,24452590,17160,17160,17160,17160,0
|
|
20250218,140100,24452590,17160,17160,17160,17160,0
|
|
20250218,140000,24452590,17160,17160,17160,17160,0
|
|
20250218,135900,24452590,17160,17160,17160,17160,0
|
|
20250218,135800,24452590,17160,17160,17160,17160,0
|
|
20250218,135700,24452590,17160,17160,17160,17160,0
|
|
20250218,135600,24452590,17160,17160,17160,17160,0
|
|
20250218,135500,24452590,17160,17160,17160,17160,0
|
|
20250218,135400,24452590,17160,17160,17160,17160,0
|
|
20250218,135300,24452590,17160,17160,17160,17160,0
|
|
20250218,135200,24452590,17160,17160,17160,17160,0
|
|
20250218,135100,24452590,17160,17160,17160,17160,0
|
|
20250218,135000,24452590,17160,17160,17160,17160,0
|
|
20250218,134900,24452590,17160,17160,17160,17160,0
|
|
20250218,134800,24452590,17160,17160,17160,17160,0
|
|
20250218,134700,24452590,17160,17160,17160,17160,0
|
|
20250218,134600,24452590,17160,17160,17160,17160,0
|
|
20250218,134500,24452590,17160,17160,17160,17160,0
|
|
20250218,134400,24452590,17160,17160,17160,17160,0
|
|
20250218,134300,24452590,17160,17160,17160,17160,0
|
|
20250218,134200,24452590,17160,17160,17160,17160,0
|
|
20250218,134100,24452590,17160,17160,17160,17160,0
|
|
20250218,134000,24452590,17160,17160,17160,17160,0
|
|
20250218,133900,24452590,17160,17160,17160,17160,0
|
|
20250218,133800,24452590,17160,17160,17160,17160,0
|
|
20250218,133700,24452590,17160,17160,17160,17160,0
|
|
20250218,133600,24452590,17160,17160,17160,17160,0
|
|
20250218,133500,24452590,17160,17160,17160,17160,0
|
|
20250218,133400,24452590,17160,17160,17160,17160,1
|
|
20250218,133300,24435430,17130,17130,17130,17130,0
|
|
20250218,133200,24435430,17130,17130,17130,17130,61
|
|
20250218,133100,23390500,17120,17120,17120,17120,0
|
|
20250218,133000,23390500,17120,17120,17120,17120,0
|
|
20250218,132900,23390500,17120,17120,17120,17120,0
|
|
20250218,132800,23390500,17120,17120,17120,17120,0
|
|
20250218,132700,23390500,17120,17120,17120,17120,0
|
|
20250218,132600,23390500,17120,17120,17120,17120,0
|
|
20250218,132500,23390500,17120,17120,17120,17120,0
|
|
20250218,132400,23390500,17120,17120,17120,17120,0
|
|
20250218,132300,23390500,17120,17120,17120,17120,0
|
|
20250218,132200,23390500,17120,17120,17120,17120,20
|
|
20250218,132100,23048100,17100,17100,17100,17100,0
|
|
20250218,132000,23048100,17100,17100,17100,17100,0
|
|
20250218,131900,23048100,17100,17100,17100,17100,0
|
|
20250218,131800,23048100,17100,17100,17100,17100,0
|
|
20250218,131700,23048100,17100,17100,17100,17100,0
|
|
20250218,131600,23048100,17100,17100,17100,17100,0
|
|
20250218,131500,23048100,17100,17100,17100,17100,0
|
|
20250218,131400,23048100,17100,17100,17100,17100,0
|
|
20250218,131300,23048100,17100,17100,17100,17100,0
|
|
20250218,131200,23048100,17100,17100,17100,17100,0
|
|
20250218,131100,23048100,17100,17100,17100,17100,12
|
|
20250218,131000,22842900,17120,17120,17120,17120,0
|
|
20250218,130900,22842900,17120,17120,17120,17120,0
|
|
20250218,130800,22842900,17120,17120,17120,17120,0
|
|
20250218,130700,22842900,17120,17120,17120,17120,0
|
|
20250218,130600,22842900,17120,17120,17120,17120,0
|
|
20250218,130500,22842900,17120,17120,17120,17120,0
|
|
20250218,130400,22842900,17120,17120,17120,17120,20
|
|
20250218,130300,22500500,17080,17080,17080,17080,0
|
|
20250218,130200,22500500,17080,17080,17080,17080,0
|
|
20250218,130100,22500500,17080,17080,17080,17080,0
|
|
20250218,130000,22500500,17080,17080,17080,17080,0
|
|
20250218,125900,22500500,17080,17080,17080,17080,0
|
|
20250218,125800,22500500,17080,17080,17080,17080,0
|
|
20250218,125700,22500500,17080,17080,17080,17080,0
|
|
20250218,125600,22500500,17080,17110,17110,17080,120
|
|
20250218,125500,20449800,17120,17120,17120,17120,0
|
|
20250218,125400,20449800,17120,17120,17120,17120,9
|
|
20250218,125300,20295720,17120,17120,17120,17120,0
|
|
20250218,125200,20295720,17120,17120,17120,17120,0
|
|
20250218,125100,20295720,17120,17120,17120,17120,0
|
|
20250218,125000,20295720,17120,17120,17120,17120,0
|
|
20250218,124900,20295720,17120,17120,17120,17120,0
|
|
20250218,124800,20295720,17120,17120,17120,17120,0
|
|
20250218,124700,20295720,17120,17120,17120,17120,24
|
|
20250218,124600,19884840,17120,17120,17120,17120,0
|
|
20250218,124500,19884840,17120,17120,17120,17120,0
|
|
20250218,124400,19884840,17120,17120,17120,17120,0
|
|
20250218,124300,19884840,17120,17120,17120,17120,0
|
|
20250218,124200,19884840,17120,17120,17120,17120,0
|
|
20250218,124100,19884840,17120,17120,17120,17120,0
|
|
20250218,124000,19884840,17120,17120,17120,17120,0
|
|
20250218,123900,19884840,17120,17120,17120,17120,0
|
|
20250218,123800,19884840,17120,17120,17120,17120,0
|
|
20250218,123700,19884840,17120,17120,17120,17120,0
|
|
20250218,123600,19884840,17120,17120,17120,17120,0
|
|
20250218,123500,19884840,17120,17120,17120,17120,0
|
|
20250218,123400,19884840,17120,17120,17120,17120,0
|
|
20250218,123300,19884840,17120,17120,17120,17120,0
|
|
20250218,123200,19884840,17120,17120,17120,17120,0
|
|
20250218,123100,19884840,17120,17120,17120,17120,0
|
|
20250218,123000,19884840,17120,17120,17120,17120,0
|
|
20250218,122900,19884840,17120,17120,17120,17120,0
|
|
20250218,122800,19884840,17120,17120,17120,17120,0
|
|
20250218,122700,19884840,17120,17120,17120,17120,37
|
|
20250218,122600,19251400,17110,17110,17110,17110,0
|
|
20250218,122500,19251400,17110,17110,17110,17110,0
|
|
20250218,122400,19251400,17110,17110,17110,17110,0
|
|
20250218,122300,19251400,17110,17110,17110,17110,0
|
|
20250218,122200,19251400,17110,17110,17110,17110,0
|
|
20250218,122100,19251400,17110,17110,17110,17110,0
|
|
20250218,122000,19251400,17110,17110,17110,17110,0
|
|
20250218,121900,19251400,17110,17110,17110,17110,3
|
|
20250218,121800,19200070,17120,17120,17120,17120,1
|
|
20250218,121700,19182950,17120,17120,17120,17120,350
|
|
20250218,121600,13190950,17120,17120,17120,17120,0
|
|
20250218,121500,13190950,17120,17120,17120,17120,0
|
|
20250218,121400,13190950,17120,17120,17120,17120,4
|
|
20250218,121300,13122470,17120,17120,17120,17120,1
|
|
20250218,121200,13105350,17120,17120,17120,17120,0
|
|
20250218,121100,13105350,17120,17120,17120,17120,0
|
|
20250218,121000,13105350,17120,17120,17120,17120,0
|
|
20250218,120900,13105350,17120,17120,17120,17120,0
|
|
20250218,120800,13105350,17120,17120,17120,17120,0
|
|
20250218,120700,13105350,17120,17120,17120,17120,0
|
|
20250218,120600,13105350,17120,17120,17120,17120,0
|
|
20250218,120500,13105350,17120,17120,17120,17120,0
|
|
20250218,120400,13105350,17120,17120,17120,17120,0
|
|
20250218,120300,13105350,17120,17120,17120,17120,0
|
|
20250218,120200,13105350,17120,17120,17120,17120,0
|
|
20250218,120100,13105350,17120,17120,17120,17120,0
|
|
20250218,120000,13105350,17120,17120,17120,17120,0
|
|
20250218,115900,13105350,17120,17120,17120,17120,0
|
|
20250218,115800,13105350,17120,17120,17120,17120,0
|
|
20250218,115700,13105350,17120,17120,17120,17120,0
|
|
20250218,115600,13105350,17120,17120,17120,17120,0
|
|
20250218,115500,13105350,17120,17120,17120,17120,0
|
|
20250218,115400,13105350,17120,17120,17120,17120,0
|
|
20250218,115300,13105350,17120,17120,17120,17120,0
|
|
20250218,115200,13105350,17120,17120,17120,17120,0
|
|
20250218,115100,13105350,17120,17120,17120,17120,0
|
|
20250218,115000,13105350,17120,17120,17120,17120,4
|
|
20250218,114900,13036870,17120,17120,17120,17120,0
|
|
20250218,114800,13036870,17120,17120,17120,17120,0
|
|
20250218,114700,13036870,17120,17120,17120,17120,0
|
|
20250218,114600,13036870,17120,17120,17120,17120,0
|
|
20250218,114500,13036870,17120,17120,17120,17120,0
|
|
20250218,114400,13036870,17120,17120,17120,17120,0
|
|
20250218,114300,13036870,17120,17120,17120,17120,0
|
|
20250218,114200,13036870,17120,17120,17120,17120,0
|
|
20250218,114100,13036870,17120,17120,17120,17120,0
|
|
20250218,114000,13036870,17120,17120,17120,17120,0
|
|
20250218,113900,13036870,17120,17120,17120,17120,0
|
|
20250218,113800,13036870,17120,17120,17120,17120,0
|
|
20250218,113700,13036870,17120,17120,17120,17120,1
|
|
20250218,113600,13019750,17090,17090,17090,17090,63
|
|
20250218,113500,11943080,17090,17090,17090,17090,0
|
|
20250218,113400,11943080,17090,17090,17090,17090,0
|
|
20250218,113300,11943080,17090,17090,17090,17090,0
|
|
20250218,113200,11943080,17090,17090,17090,17090,0
|
|
20250218,113100,11943080,17090,17090,17090,17090,0
|
|
20250218,113000,11943080,17090,17090,17090,17090,0
|
|
20250218,112900,11943080,17090,17090,17090,17090,0
|
|
20250218,112800,11943080,17090,17090,17090,17090,0
|
|
20250218,112700,11943080,17090,17090,17090,17090,0
|
|
20250218,112600,11943080,17090,17090,17090,17090,0
|
|
20250218,112500,11943080,17090,17090,17090,17090,0
|
|
20250218,112400,11943080,17090,17090,17090,17090,0
|
|
20250218,112300,11943080,17090,17090,17090,17090,0
|
|
20250218,112200,11943080,17090,17090,17090,17090,0
|
|
20250218,112100,11943080,17090,17090,17090,17090,0
|
|
20250218,112000,11943080,17090,17090,17090,17090,0
|
|
20250218,111900,11943080,17090,17090,17090,17090,0
|
|
20250218,111800,11943080,17090,17090,17090,17090,0
|
|
20250218,111700,11943080,17090,17090,17090,17090,1
|
|
20250218,111600,11925990,17090,17090,17090,17090,1
|
|
20250218,111500,11908900,17080,17080,17080,17080,0
|
|
20250218,111400,11908900,17080,17080,17080,17080,0
|
|
20250218,111300,11908900,17080,17080,17080,17080,0
|
|
20250218,111200,11908900,17080,17080,17080,17080,0
|
|
20250218,111100,11908900,17080,17080,17080,17080,0
|
|
20250218,111000,11908900,17080,17080,17080,17080,0
|
|
20250218,110900,11908900,17080,17080,17080,17080,0
|
|
20250218,110800,11908900,17080,17080,17080,17080,10
|
|
20250218,110700,11738100,17080,17080,17080,17080,0
|
|
20250218,110600,11738100,17080,17080,17080,17080,0
|
|
20250218,110500,11738100,17080,17080,17080,17080,0
|
|
20250218,110400,11738100,17080,17080,17080,17080,0
|
|
20250218,110300,11738100,17080,17080,17080,17080,0
|
|
20250218,110200,11738100,17080,17080,17080,17080,0
|
|
20250218,110100,11738100,17080,17080,17080,17080,0
|
|
20250218,110000,11738100,17080,17080,17080,17080,0
|
|
20250218,105900,11738100,17080,17080,17080,17080,0
|
|
20250218,105800,11738100,17080,17080,17080,17080,0
|
|
20250218,105700,11738100,17080,17080,17080,17080,0
|
|
20250218,105600,11738100,17080,17080,17080,17080,0
|
|
20250218,105500,11738100,17080,17080,17080,17080,0
|
|
20250218,105400,11738100,17080,17080,17080,17080,0
|
|
20250218,105300,11738100,17080,17080,17080,17080,0
|
|
20250218,105200,11738100,17080,17080,17080,17080,0
|
|
20250218,105100,11738100,17080,17080,17080,17080,50
|
|
20250218,105000,10884100,17090,17090,17090,17090,0
|
|
20250218,104900,10884100,17090,17090,17090,17090,0
|
|
20250218,104800,10884100,17090,17090,17090,17090,0
|
|
20250218,104700,10884100,17090,17090,17090,17090,0
|
|
20250218,104600,10884100,17090,17090,17090,17090,0
|
|
20250218,104500,10884100,17090,17090,17090,17090,0
|
|
20250218,104400,10884100,17090,17090,17090,17090,0
|
|
20250218,104300,10884100,17090,17090,17090,17090,2
|
|
20250218,104200,10849920,17090,17090,17090,17090,0
|
|
20250218,104100,10849920,17090,17090,17090,17090,0
|
|
20250218,104000,10849920,17090,17090,17090,17090,0
|
|
20250218,103900,10849920,17090,17090,17090,17090,0
|
|
20250218,103800,10849920,17090,17090,17090,17090,0
|
|
20250218,103700,10849920,17090,17090,17090,17090,13
|
|
20250218,103600,10627750,17090,17090,17090,17090,1
|
|
20250218,103500,10610660,17090,17090,17090,17090,1
|
|
20250218,103400,10593570,17080,17080,17080,17080,0
|
|
20250218,103300,10593570,17080,17080,17080,17080,0
|
|
20250218,103200,10593570,17080,17080,17080,17080,0
|
|
20250218,103100,10593570,17080,17080,17080,17080,0
|
|
20250218,103000,10593570,17080,17080,17080,17080,0
|
|
20250218,102900,10593570,17080,17080,17080,17080,0
|
|
20250218,102800,10593570,17080,17080,17080,17080,0
|
|
20250218,102700,10593570,17080,17080,17080,17080,0
|
|
20250218,102600,10593570,17080,17080,17080,17080,0
|
|
20250218,102500,10593570,17080,17080,17080,17080,0
|
|
20250218,102400,10593570,17080,17090,17090,17080,97
|
|
20250218,102300,8936050,17090,17090,17090,17090,0
|
|
20250218,102200,8936050,17090,17090,17090,17090,10
|
|
20250218,102100,8765150,17130,17130,17130,17130,0
|
|
20250218,102000,8765150,17130,17130,17130,17130,0
|
|
20250218,101900,8765150,17130,17130,17130,17130,0
|
|
20250218,101800,8765150,17130,17130,17130,17130,0
|
|
20250218,101700,8765150,17130,17130,17130,17130,0
|
|
20250218,101600,8765150,17130,17130,17130,17130,0
|
|
20250218,101500,8765150,17130,17130,17130,17130,0
|
|
20250218,101400,8765150,17130,17130,17130,17130,0
|
|
20250218,101300,8765150,17130,17130,17130,17130,0
|
|
20250218,101200,8765150,17130,17130,17130,17130,0
|
|
20250218,101100,8765150,17130,17130,17130,17130,0
|
|
20250218,101000,8765150,17130,17130,17130,17130,0
|
|
20250218,100900,8765150,17130,17130,17130,17130,0
|
|
20250218,100800,8765150,17130,17130,17130,17130,0
|
|
20250218,100700,8765150,17130,17130,17130,17130,0
|
|
20250218,100600,8765150,17130,17130,17130,17130,1
|
|
20250218,100500,8748020,17120,17120,17120,17120,0
|
|
20250218,100400,8748020,17120,17120,17120,17120,0
|
|
20250218,100300,8748020,17120,17120,17120,17120,0
|
|
20250218,100200,8748020,17120,17120,17120,17120,0
|
|
20250218,100100,8748020,17120,17120,17120,17120,0
|
|
20250218,100000,8748020,17120,17120,17120,17120,3
|
|
20250218,095900,8696660,17120,17120,17120,17120,0
|
|
20250218,095800,8696660,17120,17120,17120,17120,3
|
|
20250218,095700,8645300,17120,17120,17120,17120,0
|
|
20250218,095600,8645300,17120,17120,17120,17120,2
|
|
20250218,095500,8611060,17080,17080,17080,17080,0
|
|
20250218,095400,8611060,17080,17080,17080,17080,0
|
|
20250218,095300,8611060,17080,17080,17080,17080,0
|
|
20250218,095200,8611060,17080,17080,17080,17080,0
|
|
20250218,095100,8611060,17080,17080,17080,17080,0
|
|
20250218,095000,8611060,17080,17080,17080,17080,1
|
|
20250218,094900,8593980,17020,17020,17020,17020,0
|
|
20250218,094800,8593980,17020,17020,17020,17020,0
|
|
20250218,094700,8593980,17020,17020,17020,17020,0
|
|
20250218,094600,8593980,17020,17020,17020,17020,0
|
|
20250218,094500,8593980,17020,17020,17020,17020,0
|
|
20250218,094400,8593980,17020,17020,17020,17020,0
|
|
20250218,094300,8593980,17020,17020,17020,17020,0
|
|
20250218,094200,8593980,17020,17020,17020,17020,0
|
|
20250218,094100,8593980,17020,17020,17020,17020,0
|
|
20250218,094000,8593980,17020,17020,17020,17020,0
|
|
20250218,093900,8593980,17020,17020,17020,17020,0
|
|
20250218,093800,8593980,17020,17020,17020,17020,0
|
|
20250218,093700,8593980,17020,17020,17020,17020,0
|
|
20250218,093600,8593980,17020,17020,17020,17020,0
|
|
20250218,093500,8593980,17020,17020,17020,17020,63
|
|
20250218,093400,7521720,17020,17020,17020,17020,1
|
|
20250218,093300,7504700,16890,16890,16890,16890,1
|
|
20250218,093200,7487810,17020,17030,17030,16740,265
|
|
20250218,093100,3001930,17040,17040,17040,17040,6
|
|
20250218,093000,2899690,17050,17050,17050,17050,0
|
|
20250218,092900,2899690,17050,17050,17050,17050,2
|
|
20250218,092800,2865590,17100,17100,17100,17100,0
|
|
20250218,092700,2865590,17100,17100,17100,17100,0
|
|
20250218,092600,2865590,17100,17100,17100,17100,4
|
|
20250218,092500,2797190,17100,17100,17100,17100,0
|
|
20250218,092400,2797190,17100,17100,17100,17100,1
|
|
20250218,092300,2780090,17100,17080,17100,17080,62
|
|
20250218,092200,1721070,17090,17090,17090,17090,0
|
|
20250218,092100,1721070,17090,17090,17090,17090,1
|
|
20250218,092000,1703980,17170,17170,17170,17170,0
|
|
20250218,091900,1703980,17170,17170,17170,17170,0
|
|
20250218,091800,1703980,17170,17170,17170,17170,0
|
|
20250218,091700,1703980,17170,17170,17170,17170,0
|
|
20250218,091600,1703980,17170,17170,17170,17170,0
|
|
20250218,091500,1703980,17170,17170,17170,17170,0
|
|
20250218,091400,1703980,17170,17170,17170,17170,1
|
|
20250218,091300,1686810,17170,17170,17170,17170,0
|
|
20250218,091200,1686810,17170,17170,17170,17170,0
|
|
20250218,091100,1686810,17170,17170,17170,17170,0
|
|
20250218,091000,1686810,17170,17170,17170,17170,0
|
|
20250218,090900,1686810,17170,17170,17170,17170,0
|
|
20250218,090800,1686810,17170,17170,17170,17170,0
|
|
20250218,090700,1686810,17170,17170,17170,17170,1
|
|
20250218,090600,1669640,17000,17000,17000,17000,0
|
|
20250218,090500,1669640,17000,17150,17150,17000,90
|
|
20250218,090400,137360,17170,17170,17170,17170,0
|
|
20250218,090300,137360,17170,17170,17170,17170,0
|
|
20250218,090200,137360,17170,17170,17170,17170,0
|
|
20250218,090100,137360,17170,17170,17170,17170,7
|
|
20250218,090000,17170,17170,17170,17170,17170,1
|