609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190600,20307000,17100,17100,17100,17100,1
|
|
20250220,190500,20307000,17100,17100,17100,17100,0
|
|
20250220,190400,20307000,17100,17100,17100,17100,0
|
|
20250220,190300,20307000,17100,17100,17100,17100,0
|
|
20250220,190200,20307000,17100,17100,17100,17100,0
|
|
20250220,190100,20307000,17100,17100,17100,17100,0
|
|
20250220,190000,20307000,17100,17100,17100,17100,0
|
|
20250220,185900,20307000,17100,17100,17100,17100,0
|
|
20250220,185800,20307000,17100,17100,17100,17100,0
|
|
20250220,185700,20307000,17100,17100,17100,17100,0
|
|
20250220,185600,20307000,17100,17100,17100,17100,0
|
|
20250220,185500,20307000,17100,17100,17100,17100,0
|
|
20250220,185400,20307000,17100,17100,17100,17100,0
|
|
20250220,185300,20307000,17100,17100,17100,17100,0
|
|
20250220,185200,20307000,17100,17100,17100,17100,0
|
|
20250220,185100,20307000,17100,17100,17100,17100,0
|
|
20250220,185000,20307000,17100,17100,17100,17100,0
|
|
20250220,184900,20307000,17100,17100,17100,17100,0
|
|
20250220,184800,20307000,17100,17100,17100,17100,0
|
|
20250220,184700,20307000,17100,17100,17100,17100,0
|
|
20250220,184600,20307000,17100,17100,17100,17100,0
|
|
20250220,184500,20307000,17100,17100,17100,17100,0
|
|
20250220,184400,20307000,17100,17100,17100,17100,0
|
|
20250220,184300,20307000,17100,17100,17100,17100,0
|
|
20250220,184200,20307000,17100,17100,17100,17100,0
|
|
20250220,184100,20307000,17100,17100,17100,17100,0
|
|
20250220,184000,20307000,17100,17100,17100,17100,0
|
|
20250220,183900,20307000,17100,17100,17100,17100,0
|
|
20250220,183800,20307000,17100,17100,17100,17100,0
|
|
20250220,183700,20307000,17100,17100,17100,17100,0
|
|
20250220,183600,20307000,17100,17100,17100,17100,1
|
|
20250220,183500,20307000,17100,17100,17100,17100,0
|
|
20250220,183400,20307000,17100,17100,17100,17100,0
|
|
20250220,183300,20307000,17100,17100,17100,17100,0
|
|
20250220,183200,20307000,17100,17100,17100,17100,0
|
|
20250220,183100,20307000,17100,17100,17100,17100,0
|
|
20250220,183000,20307000,17100,17100,17100,17100,0
|
|
20250220,182900,20307000,17100,17100,17100,17100,0
|
|
20250220,182800,20307000,17100,17100,17100,17100,0
|
|
20250220,182700,20307000,17100,17100,17100,17100,0
|
|
20250220,182600,20307000,17100,17100,17100,17100,0
|
|
20250220,182500,20307000,17100,17100,17100,17100,0
|
|
20250220,182400,20307000,17100,17100,17100,17100,0
|
|
20250220,182300,20307000,17100,17100,17100,17100,0
|
|
20250220,182200,20307000,17100,17100,17100,17100,0
|
|
20250220,182100,20307000,17100,17100,17100,17100,0
|
|
20250220,182000,20307000,17100,17100,17100,17100,0
|
|
20250220,181900,20307000,17100,17100,17100,17100,0
|
|
20250220,181800,20307000,17100,17100,17100,17100,0
|
|
20250220,181700,20307000,17100,17100,17100,17100,0
|
|
20250220,181600,20307000,17100,17100,17100,17100,0
|
|
20250220,181500,20307000,17100,17100,17100,17100,0
|
|
20250220,181400,20307000,17100,17100,17100,17100,0
|
|
20250220,181300,20307000,17100,17100,17100,17100,0
|
|
20250220,181200,20307000,17100,17100,17100,17100,0
|
|
20250220,181100,20307000,17100,17100,17100,17100,0
|
|
20250220,181000,20307000,17100,17100,17100,17100,0
|
|
20250220,180900,20307000,17100,17100,17100,17100,0
|
|
20250220,180800,20307000,17100,17100,17100,17100,0
|
|
20250220,180700,20307000,17100,17100,17100,17100,0
|
|
20250220,180600,20307000,17100,17100,17100,17100,1
|
|
20250220,180500,20307000,17100,17100,17100,17100,0
|
|
20250220,180400,20307000,17100,17100,17100,17100,0
|
|
20250220,180300,20307000,17100,17100,17100,17100,0
|
|
20250220,180200,20307000,17100,17100,17100,17100,0
|
|
20250220,180100,20307000,17100,17100,17100,17100,0
|
|
20250220,180000,20307000,17100,17100,17100,17100,0
|
|
20250220,175900,20307000,17100,17100,17100,17100,0
|
|
20250220,175800,20307000,17100,17100,17100,17100,0
|
|
20250220,175700,20307000,17100,17100,17100,17100,0
|
|
20250220,175600,20307000,17100,17100,17100,17100,0
|
|
20250220,175500,20307000,17100,17100,17100,17100,0
|
|
20250220,175400,20307000,17100,17100,17100,17100,0
|
|
20250220,175300,20307000,17100,17100,17100,17100,0
|
|
20250220,175200,20307000,17100,17100,17100,17100,0
|
|
20250220,175100,20307000,17100,17100,17100,17100,0
|
|
20250220,175000,20307000,17100,17100,17100,17100,0
|
|
20250220,174900,20307000,17100,17100,17100,17100,0
|
|
20250220,174800,20307000,17100,17100,17100,17100,0
|
|
20250220,174700,20307000,17100,17100,17100,17100,0
|
|
20250220,174600,20307000,17100,17100,17100,17100,0
|
|
20250220,174500,20307000,17100,17100,17100,17100,0
|
|
20250220,174400,20307000,17100,17100,17100,17100,0
|
|
20250220,174300,20307000,17100,17100,17100,17100,0
|
|
20250220,174200,20307000,17100,17100,17100,17100,0
|
|
20250220,174100,20307000,17100,17100,17100,17100,0
|
|
20250220,174000,20307000,17100,17100,17100,17100,0
|
|
20250220,173900,20307000,17100,17100,17100,17100,0
|
|
20250220,173800,20307000,17100,17100,17100,17100,0
|
|
20250220,173700,20307000,17100,17100,17100,17100,0
|
|
20250220,173600,20307000,17100,17100,17100,17100,1
|
|
20250220,173500,20307000,17100,17100,17100,17100,0
|
|
20250220,173400,20307000,17100,17100,17100,17100,0
|
|
20250220,173300,20307000,17100,17100,17100,17100,0
|
|
20250220,173200,20307000,17100,17100,17100,17100,0
|
|
20250220,173100,20307000,17100,17100,17100,17100,0
|
|
20250220,173000,20307000,17100,17100,17100,17100,0
|
|
20250220,172900,20307000,17100,17100,17100,17100,0
|
|
20250220,172800,20307000,17100,17100,17100,17100,0
|
|
20250220,172700,20307000,17100,17100,17100,17100,0
|
|
20250220,172600,20307000,17100,17100,17100,17100,0
|
|
20250220,172500,20307000,17100,17100,17100,17100,0
|
|
20250220,172400,20307000,17100,17100,17100,17100,0
|
|
20250220,172300,20307000,17100,17100,17100,17100,0
|
|
20250220,172200,20307000,17100,17100,17100,17100,0
|
|
20250220,172100,20307000,17100,17100,17100,17100,0
|
|
20250220,172000,20307000,17100,17100,17100,17100,0
|
|
20250220,171900,20307000,17100,17100,17100,17100,0
|
|
20250220,171800,20307000,17100,17100,17100,17100,0
|
|
20250220,171700,20307000,17100,17100,17100,17100,0
|
|
20250220,171600,20307000,17100,17100,17100,17100,0
|
|
20250220,171500,20307000,17100,17100,17100,17100,0
|
|
20250220,171400,20307000,17100,17100,17100,17100,0
|
|
20250220,171300,20307000,17100,17100,17100,17100,0
|
|
20250220,171200,20307000,17100,17100,17100,17100,0
|
|
20250220,171100,20307000,17100,17100,17100,17100,0
|
|
20250220,171000,20307000,17100,17100,17100,17100,0
|
|
20250220,170900,20307000,17100,17100,17100,17100,0
|
|
20250220,170800,20307000,17100,17100,17100,17100,0
|
|
20250220,170700,20307000,17100,17100,17100,17100,0
|
|
20250220,170600,20307000,17100,17100,17100,17100,1
|
|
20250220,170500,20307000,17100,17100,17100,17100,0
|
|
20250220,170400,20307000,17100,17100,17100,17100,0
|
|
20250220,170300,20307000,17100,17100,17100,17100,0
|
|
20250220,170200,20307000,17100,17100,17100,17100,0
|
|
20250220,170100,20307000,17100,17100,17100,17100,0
|
|
20250220,170000,20307000,17100,17100,17100,17100,0
|
|
20250220,165900,20307000,17100,17100,17100,17100,0
|
|
20250220,165800,20307000,17100,17100,17100,17100,0
|
|
20250220,165700,20307000,17100,17100,17100,17100,0
|
|
20250220,165600,20307000,17100,17100,17100,17100,0
|
|
20250220,165500,20307000,17100,17100,17100,17100,0
|
|
20250220,165400,20307000,17100,17100,17100,17100,0
|
|
20250220,165300,20307000,17100,17100,17100,17100,0
|
|
20250220,165200,20307000,17100,17100,17100,17100,0
|
|
20250220,165100,20307000,17100,17100,17100,17100,0
|
|
20250220,165000,20307000,17100,17100,17100,17100,0
|
|
20250220,164900,20307000,17100,17100,17100,17100,0
|
|
20250220,164800,20307000,17100,17100,17100,17100,0
|
|
20250220,164700,20307000,17100,17100,17100,17100,0
|
|
20250220,164600,20307000,17100,17100,17100,17100,0
|
|
20250220,164500,20307000,17100,17100,17100,17100,0
|
|
20250220,164400,20307000,17100,17100,17100,17100,0
|
|
20250220,164300,20307000,17100,17100,17100,17100,0
|
|
20250220,164200,20307000,17100,17100,17100,17100,0
|
|
20250220,164100,20307000,17100,17100,17100,17100,0
|
|
20250220,164000,20307000,17100,17100,17100,17100,0
|
|
20250220,163900,20307000,17100,17100,17100,17100,0
|
|
20250220,163800,20307000,17100,17100,17100,17100,0
|
|
20250220,163700,20307000,17100,17100,17100,17100,0
|
|
20250220,163600,20307000,17100,17100,17100,17100,1
|
|
20250220,163500,20307000,17100,17100,17100,17100,0
|
|
20250220,163400,20307000,17100,17100,17100,17100,0
|
|
20250220,163300,20307000,17100,17100,17100,17100,0
|
|
20250220,163200,20307000,17100,17100,17100,17100,0
|
|
20250220,163100,20307000,17100,17100,17100,17100,0
|
|
20250220,163000,20307000,17100,17100,17100,17100,0
|
|
20250220,162900,20307000,17100,17100,17100,17100,0
|
|
20250220,162800,20307000,17100,17100,17100,17100,0
|
|
20250220,162700,20307000,17100,17100,17100,17100,0
|
|
20250220,162600,20307000,17100,17100,17100,17100,0
|
|
20250220,162500,20307000,17100,17100,17100,17100,0
|
|
20250220,162400,20307000,17100,17100,17100,17100,0
|
|
20250220,162300,20307000,17100,17100,17100,17100,0
|
|
20250220,162200,20307000,17100,17100,17100,17100,0
|
|
20250220,162100,20307000,17100,17100,17100,17100,0
|
|
20250220,162000,20307000,17100,17100,17100,17100,0
|
|
20250220,161900,20307000,17100,17100,17100,17100,0
|
|
20250220,161800,20307000,17100,17100,17100,17100,0
|
|
20250220,161700,20307000,17100,17100,17100,17100,0
|
|
20250220,161600,20307000,17100,17100,17100,17100,0
|
|
20250220,161500,20307000,17100,17100,17100,17100,0
|
|
20250220,161400,20307000,17100,17100,17100,17100,0
|
|
20250220,161300,20307000,17100,17100,17100,17100,0
|
|
20250220,161200,20307000,17100,17100,17100,17100,0
|
|
20250220,161100,20307000,17100,17100,17100,17100,0
|
|
20250220,161000,20307000,17100,17100,17100,17100,0
|
|
20250220,160900,20307000,17100,17100,17100,17100,0
|
|
20250220,160800,20307000,17100,17100,17100,17100,0
|
|
20250220,160700,20307000,17100,17100,17100,17100,0
|
|
20250220,160600,20307000,17100,17100,17100,17100,1
|
|
20250220,160500,20307000,17100,17100,17100,17100,0
|
|
20250220,160400,20307000,17100,17100,17100,17100,0
|
|
20250220,160300,20307000,17100,17100,17100,17100,0
|
|
20250220,160200,20307000,17100,17100,17100,17100,0
|
|
20250220,160100,20307000,17100,17100,17100,17100,0
|
|
20250220,160000,20307000,17100,17100,17100,17100,0
|
|
20250220,155900,20307000,17100,17100,17100,17100,0
|
|
20250220,155800,20307000,17100,17100,17100,17100,0
|
|
20250220,155700,20307000,17100,17100,17100,17100,0
|
|
20250220,155600,20307000,17100,17100,17100,17100,0
|
|
20250220,155500,20307000,17100,17100,17100,17100,0
|
|
20250220,155400,20307000,17100,17100,17100,17100,0
|
|
20250220,155300,20307000,17100,17100,17100,17100,0
|
|
20250220,155200,20307000,17100,17100,17100,17100,0
|
|
20250220,155100,20307000,17100,17100,17100,17100,0
|
|
20250220,155000,20307000,17100,17100,17100,17100,0
|
|
20250220,154900,20307000,17100,17100,17100,17100,0
|
|
20250220,154800,20307000,17100,17100,17100,17100,0
|
|
20250220,154700,20307000,17100,17100,17100,17100,0
|
|
20250220,154600,20307000,17100,17100,17100,17100,0
|
|
20250220,154500,20307000,17100,17100,17100,17100,0
|
|
20250220,154400,20307000,17100,17100,17100,17100,0
|
|
20250220,154300,20307000,17100,17100,17100,17100,0
|
|
20250220,154200,20307000,17100,17100,17100,17100,0
|
|
20250220,154100,20307000,17100,17100,17100,17100,0
|
|
20250220,154000,20307000,17100,17100,17100,17100,0
|
|
20250220,153900,20307000,17100,17100,17100,17100,0
|
|
20250220,153800,20307000,17100,17100,17100,17100,0
|
|
20250220,153700,20307000,17100,17100,17100,17100,0
|
|
20250220,153600,20307000,17100,17100,17100,17100,1
|
|
20250220,153500,20307000,17100,17100,17100,17100,0
|
|
20250220,153400,20307000,17100,17100,17100,17100,0
|
|
20250220,153300,20307000,17100,17100,17100,17100,0
|
|
20250220,153200,20307000,17100,17100,17100,17100,0
|
|
20250220,153100,20307000,17100,17100,17100,17100,0
|
|
20250220,153000,20307000,17100,17100,17100,17100,1
|
|
20250220,152900,20289900,17150,17150,17150,17150,0
|
|
20250220,152800,20289900,17150,17150,17150,17150,0
|
|
20250220,152700,20289900,17150,17150,17150,17150,0
|
|
20250220,152600,20289900,17150,17150,17150,17150,0
|
|
20250220,152500,20289900,17150,17150,17150,17150,0
|
|
20250220,152400,20289900,17150,17150,17150,17150,0
|
|
20250220,152300,20289900,17150,17150,17150,17150,0
|
|
20250220,152200,20289900,17150,17150,17150,17150,0
|
|
20250220,152100,20289900,17150,17150,17150,17150,0
|
|
20250220,152000,20289900,17150,17150,17150,17150,0
|
|
20250220,151900,20289900,17150,17150,17150,17150,1
|
|
20250220,151800,20272750,17100,17100,17100,17100,0
|
|
20250220,151700,20272750,17100,17100,17100,17100,0
|
|
20250220,151600,20272750,17100,17100,17100,17100,0
|
|
20250220,151500,20272750,17100,17100,17100,17100,0
|
|
20250220,151400,20272750,17100,17100,17100,17100,0
|
|
20250220,151300,20272750,17100,17100,17100,17100,0
|
|
20250220,151200,20272750,17100,17100,17100,17100,0
|
|
20250220,151100,20272750,17100,17100,17100,17100,0
|
|
20250220,151000,20272750,17100,17100,17100,17100,0
|
|
20250220,150900,20272750,17100,17100,17100,17100,0
|
|
20250220,150800,20272750,17100,17100,17100,17100,0
|
|
20250220,150700,20272750,17100,17100,17100,17100,0
|
|
20250220,150600,20272750,17100,17100,17100,17100,0
|
|
20250220,150500,20272750,17100,17100,17100,17100,0
|
|
20250220,150400,20272750,17100,17100,17100,17100,0
|
|
20250220,150300,20272750,17100,17100,17100,17100,0
|
|
20250220,150200,20272750,17100,17100,17100,17100,0
|
|
20250220,150100,20272750,17100,17100,17100,17100,0
|
|
20250220,150000,20272750,17100,17100,17100,17100,0
|
|
20250220,145900,20272750,17100,17100,17100,17100,0
|
|
20250220,145800,20272750,17100,17100,17100,17100,0
|
|
20250220,145700,20272750,17100,17100,17100,17100,0
|
|
20250220,145600,20272750,17100,17100,17100,17100,0
|
|
20250220,145500,20272750,17100,17100,17100,17100,0
|
|
20250220,145400,20272750,17100,17100,17100,17100,0
|
|
20250220,145300,20272750,17100,17100,17100,17100,0
|
|
20250220,145200,20272750,17100,17100,17100,17100,0
|
|
20250220,145100,20272750,17100,17100,17100,17100,0
|
|
20250220,145000,20272750,17100,17100,17100,17100,0
|
|
20250220,144900,20272750,17100,17100,17100,17100,1
|
|
20250220,144800,20255650,17090,17090,17090,17090,0
|
|
20250220,144700,20255650,17090,17090,17090,17090,0
|
|
20250220,144600,20255650,17090,17090,17090,17090,0
|
|
20250220,144500,20255650,17090,17090,17090,17090,0
|
|
20250220,144400,20255650,17090,17090,17090,17090,0
|
|
20250220,144300,20255650,17090,17090,17090,17090,0
|
|
20250220,144200,20255650,17090,17090,17090,17090,0
|
|
20250220,144100,20255650,17090,17090,17090,17090,0
|
|
20250220,144000,20255650,17090,17090,17090,17090,0
|
|
20250220,143900,20255650,17090,17090,17090,17090,0
|
|
20250220,143800,20255650,17090,17090,17090,17090,0
|
|
20250220,143700,20255650,17090,17090,17090,17090,0
|
|
20250220,143600,20255650,17090,17090,17090,17090,0
|
|
20250220,143500,20255650,17090,17090,17090,17090,0
|
|
20250220,143400,20255650,17090,17090,17090,17090,0
|
|
20250220,143300,20255650,17090,17090,17090,17090,3
|
|
20250220,143200,20204380,17110,17110,17110,17110,0
|
|
20250220,143100,20204380,17110,17110,17110,17110,0
|
|
20250220,143000,20204380,17110,17110,17110,17110,0
|
|
20250220,142900,20204380,17110,17110,17110,17110,0
|
|
20250220,142800,20204380,17110,17110,17110,17110,0
|
|
20250220,142700,20204380,17110,17110,17110,17110,0
|
|
20250220,142600,20204380,17110,17110,17110,17110,0
|
|
20250220,142500,20204380,17110,17110,17110,17110,0
|
|
20250220,142400,20204380,17110,17110,17110,17110,0
|
|
20250220,142300,20204380,17110,17110,17110,17110,0
|
|
20250220,142200,20204380,17110,17110,17110,17110,0
|
|
20250220,142100,20204380,17110,17110,17110,17110,0
|
|
20250220,142000,20204380,17110,17110,17110,17110,0
|
|
20250220,141900,20204380,17110,17110,17110,17110,0
|
|
20250220,141800,20204380,17110,17110,17110,17110,0
|
|
20250220,141700,20204380,17110,17110,17110,17110,17
|
|
20250220,141600,19913510,17100,17100,17110,17100,167
|
|
20250220,141500,17057800,17150,17150,17150,17150,0
|
|
20250220,141400,17057800,17150,17150,17150,17150,0
|
|
20250220,141300,17057800,17150,17150,17150,17150,0
|
|
20250220,141200,17057800,17150,17150,17150,17150,0
|
|
20250220,141100,17057800,17150,17150,17150,17150,0
|
|
20250220,141000,17057800,17150,17150,17150,17150,0
|
|
20250220,140900,17057800,17150,17150,17150,17150,0
|
|
20250220,140800,17057800,17150,17150,17150,17150,0
|
|
20250220,140700,17057800,17150,17150,17150,17150,0
|
|
20250220,140600,17057800,17150,17150,17150,17150,0
|
|
20250220,140500,17057800,17150,17150,17150,17150,0
|
|
20250220,140400,17057800,17150,17150,17150,17150,0
|
|
20250220,140300,17057800,17150,17150,17150,17150,0
|
|
20250220,140200,17057800,17150,17150,17150,17150,0
|
|
20250220,140100,17057800,17150,17150,17150,17150,0
|
|
20250220,140000,17057800,17150,17150,17150,17150,0
|
|
20250220,135900,17057800,17150,17150,17150,17150,0
|
|
20250220,135800,17057800,17150,17150,17150,17150,0
|
|
20250220,135700,17057800,17150,17150,17150,17150,0
|
|
20250220,135600,17057800,17150,17150,17150,17150,0
|
|
20250220,135500,17057800,17150,17150,17150,17150,0
|
|
20250220,135400,17057800,17150,17150,17150,17150,0
|
|
20250220,135300,17057800,17150,17150,17150,17150,0
|
|
20250220,135200,17057800,17150,17150,17150,17150,0
|
|
20250220,135100,17057800,17150,17150,17150,17150,0
|
|
20250220,135000,17057800,17150,17150,17150,17150,0
|
|
20250220,134900,17057800,17150,17150,17150,17150,0
|
|
20250220,134800,17057800,17150,17150,17150,17150,0
|
|
20250220,134700,17057800,17150,17150,17150,17150,0
|
|
20250220,134600,17057800,17150,17150,17150,17150,0
|
|
20250220,134500,17057800,17150,17150,17150,17150,0
|
|
20250220,134400,17057800,17150,17150,17150,17150,0
|
|
20250220,134300,17057800,17150,17150,17150,17150,0
|
|
20250220,134200,17057800,17150,17150,17150,17150,0
|
|
20250220,134100,17057800,17150,17150,17150,17150,0
|
|
20250220,134000,17057800,17150,17150,17150,17150,0
|
|
20250220,133900,17057800,17150,17150,17150,17150,0
|
|
20250220,133800,17057800,17150,17150,17150,17150,0
|
|
20250220,133700,17057800,17150,17150,17150,17150,0
|
|
20250220,133600,17057800,17150,17150,17150,17150,100
|
|
20250220,133500,15342800,17150,17150,17150,17150,0
|
|
20250220,133400,15342800,17150,17150,17150,17150,0
|
|
20250220,133300,15342800,17150,17150,17150,17150,0
|
|
20250220,133200,15342800,17150,17150,17150,17150,0
|
|
20250220,133100,15342800,17150,17150,17150,17150,0
|
|
20250220,133000,15342800,17150,17150,17150,17150,0
|
|
20250220,132900,15342800,17150,17150,17150,17150,0
|
|
20250220,132800,15342800,17150,17150,17150,17150,10
|
|
20250220,132700,15171300,17150,17150,17150,17150,0
|
|
20250220,132600,15171300,17150,17150,17150,17150,50
|
|
20250220,132500,14313800,17150,17150,17150,17150,0
|
|
20250220,132400,14313800,17150,17150,17150,17150,0
|
|
20250220,132300,14313800,17150,17150,17150,17150,1
|
|
20250220,132200,14296650,17150,17150,17150,17150,0
|
|
20250220,132100,14296650,17150,17150,17150,17150,0
|
|
20250220,132000,14296650,17150,17150,17150,17150,0
|
|
20250220,131900,14296650,17150,17150,17150,17150,0
|
|
20250220,131800,14296650,17150,17150,17150,17150,0
|
|
20250220,131700,14296650,17150,17150,17150,17150,0
|
|
20250220,131600,14296650,17150,17150,17150,17150,0
|
|
20250220,131500,14296650,17150,17150,17150,17150,0
|
|
20250220,131400,14296650,17150,17150,17150,17150,0
|
|
20250220,131300,14296650,17150,17150,17150,17150,0
|
|
20250220,131200,14296650,17150,17150,17150,17150,0
|
|
20250220,131100,14296650,17150,17150,17150,17150,0
|
|
20250220,131000,14296650,17150,17150,17150,17150,0
|
|
20250220,130900,14296650,17150,17150,17150,17150,0
|
|
20250220,130800,14296650,17150,17150,17150,17150,0
|
|
20250220,130700,14296650,17150,17150,17150,17150,0
|
|
20250220,130600,14296650,17150,17150,17150,17150,0
|
|
20250220,130500,14296650,17150,17150,17150,17150,0
|
|
20250220,130400,14296650,17150,17150,17150,17150,0
|
|
20250220,130300,14296650,17150,17150,17150,17150,0
|
|
20250220,130200,14296650,17150,17150,17150,17150,0
|
|
20250220,130100,14296650,17150,17150,17150,17150,0
|
|
20250220,130000,14296650,17150,17150,17150,17150,0
|
|
20250220,125900,14296650,17150,17150,17150,17150,0
|
|
20250220,125800,14296650,17150,17110,17150,17110,29
|
|
20250220,125700,13800420,17110,17110,17110,17110,0
|
|
20250220,125600,13800420,17110,17110,17110,17110,0
|
|
20250220,125500,13800420,17110,17110,17110,17110,0
|
|
20250220,125400,13800420,17110,17110,17110,17110,0
|
|
20250220,125300,13800420,17110,17110,17110,17110,0
|
|
20250220,125200,13800420,17110,17110,17110,17110,0
|
|
20250220,125100,13800420,17110,17110,17110,17110,0
|
|
20250220,125000,13800420,17110,17110,17110,17110,0
|
|
20250220,124900,13800420,17110,17110,17110,17110,0
|
|
20250220,124800,13800420,17110,17110,17110,17110,0
|
|
20250220,124700,13800420,17110,17110,17110,17110,72
|
|
20250220,124600,12568500,17150,17150,17150,17150,0
|
|
20250220,124500,12568500,17150,17150,17150,17150,0
|
|
20250220,124400,12568500,17150,17150,17150,17150,0
|
|
20250220,124300,12568500,17150,17150,17150,17150,0
|
|
20250220,124200,12568500,17150,17150,17150,17150,0
|
|
20250220,124100,12568500,17150,17150,17150,17150,0
|
|
20250220,124000,12568500,17150,17150,17150,17150,0
|
|
20250220,123900,12568500,17150,17150,17150,17150,0
|
|
20250220,123800,12568500,17150,17150,17150,17150,0
|
|
20250220,123700,12568500,17150,17150,17150,17150,0
|
|
20250220,123600,12568500,17150,17150,17150,17150,0
|
|
20250220,123500,12568500,17150,17150,17150,17150,0
|
|
20250220,123400,12568500,17150,17150,17150,17150,0
|
|
20250220,123300,12568500,17150,17150,17150,17150,0
|
|
20250220,123200,12568500,17150,17150,17150,17150,0
|
|
20250220,123100,12568500,17150,17150,17150,17150,0
|
|
20250220,123000,12568500,17150,17150,17150,17150,0
|
|
20250220,122900,12568500,17150,17150,17150,17150,0
|
|
20250220,122800,12568500,17150,17150,17150,17150,0
|
|
20250220,122700,12568500,17150,17150,17150,17150,0
|
|
20250220,122600,12568500,17150,17150,17150,17150,0
|
|
20250220,122500,12568500,17150,17150,17150,17150,0
|
|
20250220,122400,12568500,17150,17150,17150,17150,0
|
|
20250220,122300,12568500,17150,17150,17150,17150,0
|
|
20250220,122200,12568500,17150,17150,17150,17150,0
|
|
20250220,122100,12568500,17150,17150,17150,17150,0
|
|
20250220,122000,12568500,17150,17150,17150,17150,0
|
|
20250220,121900,12568500,17150,17150,17150,17150,0
|
|
20250220,121800,12568500,17150,17150,17150,17150,0
|
|
20250220,121700,12568500,17150,17150,17150,17150,0
|
|
20250220,121600,12568500,17150,17150,17150,17150,0
|
|
20250220,121500,12568500,17150,17150,17150,17150,0
|
|
20250220,121400,12568500,17150,17150,17150,17150,0
|
|
20250220,121300,12568500,17150,17150,17150,17150,0
|
|
20250220,121200,12568500,17150,17150,17150,17150,0
|
|
20250220,121100,12568500,17150,17150,17150,17150,0
|
|
20250220,121000,12568500,17150,17150,17150,17150,0
|
|
20250220,120900,12568500,17150,17150,17150,17150,0
|
|
20250220,120800,12568500,17150,17150,17150,17150,0
|
|
20250220,120700,12568500,17150,17150,17150,17150,0
|
|
20250220,120600,12568500,17150,17150,17150,17150,0
|
|
20250220,120500,12568500,17150,17150,17150,17150,0
|
|
20250220,120400,12568500,17150,17150,17150,17150,0
|
|
20250220,120300,12568500,17150,17150,17150,17150,0
|
|
20250220,120200,12568500,17150,17150,17150,17150,0
|
|
20250220,120100,12568500,17150,17150,17150,17150,0
|
|
20250220,120000,12568500,17150,17150,17150,17150,0
|
|
20250220,115900,12568500,17150,17150,17150,17150,0
|
|
20250220,115800,12568500,17150,17150,17150,17150,0
|
|
20250220,115700,12568500,17150,17150,17150,17150,0
|
|
20250220,115600,12568500,17150,17150,17150,17150,0
|
|
20250220,115500,12568500,17150,17150,17150,17150,0
|
|
20250220,115400,12568500,17150,17150,17150,17150,0
|
|
20250220,115300,12568500,17150,17150,17150,17150,0
|
|
20250220,115200,12568500,17150,17150,17150,17150,0
|
|
20250220,115100,12568500,17150,17150,17150,17150,0
|
|
20250220,115000,12568500,17150,17150,17150,17150,0
|
|
20250220,114900,12568500,17150,17150,17150,17150,0
|
|
20250220,114800,12568500,17150,17150,17150,17150,0
|
|
20250220,114700,12568500,17150,17150,17150,17150,0
|
|
20250220,114600,12568500,17150,17150,17150,17150,6
|
|
20250220,114500,12465600,17150,17150,17150,17150,0
|
|
20250220,114400,12465600,17150,17150,17150,17150,0
|
|
20250220,114300,12465600,17150,17150,17150,17150,0
|
|
20250220,114200,12465600,17150,17150,17150,17150,0
|
|
20250220,114100,12465600,17150,17150,17150,17150,0
|
|
20250220,114000,12465600,17150,17150,17150,17150,0
|
|
20250220,113900,12465600,17150,17150,17150,17150,0
|
|
20250220,113800,12465600,17150,17150,17150,17150,0
|
|
20250220,113700,12465600,17150,17150,17150,17150,0
|
|
20250220,113600,12465600,17150,17150,17150,17150,0
|
|
20250220,113500,12465600,17150,17150,17150,17150,0
|
|
20250220,113400,12465600,17150,17150,17150,17150,0
|
|
20250220,113300,12465600,17150,17150,17150,17150,0
|
|
20250220,113200,12465600,17150,17150,17150,17150,0
|
|
20250220,113100,12465600,17150,17150,17150,17150,0
|
|
20250220,113000,12465600,17150,17150,17150,17150,0
|
|
20250220,112900,12465600,17150,17150,17150,17150,0
|
|
20250220,112800,12465600,17150,17150,17150,17150,0
|
|
20250220,112700,12465600,17150,17150,17150,17150,0
|
|
20250220,112600,12465600,17150,17150,17150,17150,0
|
|
20250220,112500,12465600,17150,17150,17150,17150,0
|
|
20250220,112400,12465600,17150,17150,17150,17150,0
|
|
20250220,112300,12465600,17150,17150,17150,17150,0
|
|
20250220,112200,12465600,17150,17150,17150,17150,0
|
|
20250220,112100,12465600,17150,17150,17150,17150,0
|
|
20250220,112000,12465600,17150,17150,17150,17150,0
|
|
20250220,111900,12465600,17150,17150,17150,17150,100
|
|
20250220,111800,10750600,17150,17150,17150,17150,0
|
|
20250220,111700,10750600,17150,17150,17150,17150,0
|
|
20250220,111600,10750600,17150,17150,17150,17150,0
|
|
20250220,111500,10750600,17150,17150,17150,17150,0
|
|
20250220,111400,10750600,17150,17150,17150,17150,0
|
|
20250220,111300,10750600,17150,17150,17150,17150,0
|
|
20250220,111200,10750600,17150,17150,17150,17150,0
|
|
20250220,111100,10750600,17150,17150,17150,17150,0
|
|
20250220,111000,10750600,17150,17150,17150,17150,0
|
|
20250220,110900,10750600,17150,17150,17150,17150,9
|
|
20250220,110800,10596250,17150,17150,17150,17150,0
|
|
20250220,110700,10596250,17150,17150,17150,17150,14
|
|
20250220,110600,10356150,17150,17150,17150,17150,0
|
|
20250220,110500,10356150,17150,17150,17150,17150,0
|
|
20250220,110400,10356150,17150,17150,17150,17150,0
|
|
20250220,110300,10356150,17150,17150,17150,17150,0
|
|
20250220,110200,10356150,17150,17150,17150,17150,0
|
|
20250220,110100,10356150,17150,17150,17150,17150,0
|
|
20250220,110000,10356150,17150,17150,17150,17150,0
|
|
20250220,105900,10356150,17150,17150,17150,17150,0
|
|
20250220,105800,10356150,17150,17150,17150,17150,0
|
|
20250220,105700,10356150,17150,17150,17150,17150,0
|
|
20250220,105600,10356150,17150,17150,17150,17150,0
|
|
20250220,105500,10356150,17150,17150,17150,17150,5
|
|
20250220,105400,10270400,17100,17100,17100,17100,0
|
|
20250220,105300,10270400,17100,17100,17100,17100,0
|
|
20250220,105200,10270400,17100,17100,17100,17100,0
|
|
20250220,105100,10270400,17100,17100,17100,17100,0
|
|
20250220,105000,10270400,17100,17100,17100,17100,0
|
|
20250220,104900,10270400,17100,17100,17100,17100,0
|
|
20250220,104800,10270400,17100,17100,17100,17100,0
|
|
20250220,104700,10270400,17100,17100,17100,17100,27
|
|
20250220,104600,9808700,17100,17100,17100,17100,0
|
|
20250220,104500,9808700,17100,17100,17100,17100,0
|
|
20250220,104400,9808700,17100,17100,17100,17100,0
|
|
20250220,104300,9808700,17100,17100,17100,17100,0
|
|
20250220,104200,9808700,17100,17100,17100,17100,0
|
|
20250220,104100,9808700,17100,17100,17100,17100,1
|
|
20250220,104000,9791600,17100,17100,17100,17100,0
|
|
20250220,103900,9791600,17100,17100,17100,17100,0
|
|
20250220,103800,9791600,17100,17100,17100,17100,1
|
|
20250220,103700,9774500,17100,17100,17100,17100,0
|
|
20250220,103600,9774500,17100,17090,17100,17090,30
|
|
20250220,103500,9261790,17090,17090,17090,17090,0
|
|
20250220,103400,9261790,17090,17090,17090,17090,1
|
|
20250220,103300,9244700,17090,17090,17090,17090,0
|
|
20250220,103200,9244700,17090,17090,17090,17090,0
|
|
20250220,103100,9244700,17090,17090,17090,17090,0
|
|
20250220,103000,9244700,17090,17090,17090,17090,0
|
|
20250220,102900,9244700,17090,17090,17090,17090,0
|
|
20250220,102800,9244700,17090,17090,17090,17090,0
|
|
20250220,102700,9244700,17090,17090,17090,17090,0
|
|
20250220,102600,9244700,17090,17090,17090,17090,0
|
|
20250220,102500,9244700,17090,17090,17090,17090,0
|
|
20250220,102400,9244700,17090,17090,17090,17090,0
|
|
20250220,102300,9244700,17090,17090,17090,17090,0
|
|
20250220,102200,9244700,17090,17090,17090,17090,0
|
|
20250220,102100,9244700,17090,17090,17090,17090,0
|
|
20250220,102000,9244700,17090,17090,17090,17090,0
|
|
20250220,101900,9244700,17090,17090,17090,17090,0
|
|
20250220,101800,9244700,17090,17090,17090,17090,0
|
|
20250220,101700,9244700,17090,17090,17090,17090,0
|
|
20250220,101600,9244700,17090,17090,17090,17090,0
|
|
20250220,101500,9244700,17090,17090,17090,17090,0
|
|
20250220,101400,9244700,17090,17090,17090,17090,0
|
|
20250220,101300,9244700,17090,17090,17090,17090,0
|
|
20250220,101200,9244700,17090,17090,17090,17090,7
|
|
20250220,101100,9125070,17090,17090,17090,17090,10
|
|
20250220,101000,8954170,17090,17090,17090,17090,0
|
|
20250220,100900,8954170,17090,17090,17090,17090,0
|
|
20250220,100800,8954170,17090,17090,17090,17090,0
|
|
20250220,100700,8954170,17090,17090,17090,17090,0
|
|
20250220,100600,8954170,17090,17090,17090,17090,1
|
|
20250220,100500,8937080,17110,17110,17110,17110,0
|
|
20250220,100400,8937080,17110,17110,17110,17110,0
|
|
20250220,100300,8937080,17110,17110,17110,17110,0
|
|
20250220,100200,8937080,17110,17110,17110,17110,0
|
|
20250220,100100,8937080,17110,17110,17110,17110,0
|
|
20250220,100000,8937080,17110,17110,17110,17110,0
|
|
20250220,095900,8937080,17110,17110,17110,17110,0
|
|
20250220,095800,8937080,17110,17110,17110,17110,0
|
|
20250220,095700,8937080,17110,17110,17110,17110,42
|
|
20250220,095600,8218460,17150,17150,17150,17150,0
|
|
20250220,095500,8218460,17150,17150,17150,17150,0
|
|
20250220,095400,8218460,17150,17150,17150,17150,0
|
|
20250220,095300,8218460,17150,17150,17150,17150,0
|
|
20250220,095200,8218460,17150,17150,17150,17150,0
|
|
20250220,095100,8218460,17150,17150,17150,17150,0
|
|
20250220,095000,8218460,17150,17150,17150,17150,0
|
|
20250220,094900,8218460,17150,17150,17150,17150,0
|
|
20250220,094800,8218460,17150,17150,17150,17150,0
|
|
20250220,094700,8218460,17150,17150,17150,17150,0
|
|
20250220,094600,8218460,17150,17150,17150,17150,0
|
|
20250220,094500,8218460,17150,17150,17150,17150,0
|
|
20250220,094400,8218460,17150,17150,17150,17150,1
|
|
20250220,094300,8201310,17100,17100,17100,17100,0
|
|
20250220,094200,8201310,17100,17100,17100,17100,0
|
|
20250220,094100,8201310,17100,17100,17100,17100,0
|
|
20250220,094000,8201310,17100,17100,17100,17100,0
|
|
20250220,093900,8201310,17100,17100,17100,17100,100
|
|
20250220,093800,6491310,17100,17100,17100,17100,0
|
|
20250220,093700,6491310,17100,17100,17100,17100,1
|
|
20250220,093600,6474210,17050,17050,17050,17050,0
|
|
20250220,093500,6474210,17050,17050,17050,17050,0
|
|
20250220,093400,6474210,17050,17050,17050,17050,0
|
|
20250220,093300,6474210,17050,17050,17050,17050,55
|
|
20250220,093200,5536460,17030,17030,17030,17030,0
|
|
20250220,093100,5536460,17030,17030,17030,17030,0
|
|
20250220,093000,5536460,17030,17030,17030,17030,0
|
|
20250220,092900,5536460,17030,17030,17030,17030,0
|
|
20250220,092800,5536460,17030,17030,17030,17030,0
|
|
20250220,092700,5536460,17030,17030,17030,17030,0
|
|
20250220,092600,5536460,17030,17030,17030,17030,0
|
|
20250220,092500,5536460,17030,17030,17030,17030,0
|
|
20250220,092400,5536460,17030,17030,17030,17030,25
|
|
20250220,092300,5110710,17030,17030,17030,17030,10
|
|
20250220,092200,4940410,17030,17030,17030,17030,60
|
|
20250220,092100,3918610,17030,17030,17030,17030,0
|
|
20250220,092000,3918610,17030,17040,17040,17030,48
|
|
20250220,091900,3101140,17030,17030,17030,17030,0
|
|
20250220,091800,3101140,17030,17030,17030,17030,0
|
|
20250220,091700,3101140,17030,17030,17030,17030,0
|
|
20250220,091600,3101140,17030,17030,17030,17030,0
|
|
20250220,091500,3101140,17030,17030,17030,17030,0
|
|
20250220,091400,3101140,17030,17030,17030,17030,0
|
|
20250220,091300,3101140,17030,17140,17140,17030,60
|
|
20250220,091200,2075280,17160,17160,17160,17160,2
|
|
20250220,091100,2040960,17160,17160,17160,17160,101
|
|
20250220,091000,307800,17100,17100,17100,17100,0
|
|
20250220,090900,307800,17100,17100,17100,17100,0
|
|
20250220,090800,307800,17100,17100,17100,17100,0
|
|
20250220,090700,307800,17100,17100,17100,17100,0
|
|
20250220,090600,307800,17100,17100,17100,17100,0
|
|
20250220,090500,307800,17100,17100,17100,17100,0
|
|
20250220,090400,307800,17100,17100,17100,17100,0
|
|
20250220,090300,307800,17100,17100,17100,17100,0
|
|
20250220,090200,307800,17100,17100,17100,17100,0
|
|
20250220,090100,307800,17100,17100,17100,17100,0
|
|
20250220,090000,307800,17100,17100,17100,17100,18
|