609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190600,55023400,17300,17300,17300,17300,58
|
|
20250221,190500,55023400,17300,17300,17300,17300,0
|
|
20250221,190400,55023400,17300,17300,17300,17300,0
|
|
20250221,190300,55023400,17300,17300,17300,17300,0
|
|
20250221,190200,55023400,17300,17300,17300,17300,0
|
|
20250221,190100,55023400,17300,17300,17300,17300,0
|
|
20250221,190000,55023400,17300,17300,17300,17300,0
|
|
20250221,185900,55023400,17300,17300,17300,17300,0
|
|
20250221,185800,55023400,17300,17300,17300,17300,0
|
|
20250221,185700,55023400,17300,17300,17300,17300,0
|
|
20250221,185600,55023400,17300,17300,17300,17300,0
|
|
20250221,185500,55023400,17300,17300,17300,17300,0
|
|
20250221,185400,55023400,17300,17300,17300,17300,0
|
|
20250221,185300,55023400,17300,17300,17300,17300,0
|
|
20250221,185200,55023400,17300,17300,17300,17300,0
|
|
20250221,185100,55023400,17300,17300,17300,17300,0
|
|
20250221,185000,55023400,17300,17300,17300,17300,0
|
|
20250221,184900,55023400,17300,17300,17300,17300,0
|
|
20250221,184800,55023400,17300,17300,17300,17300,0
|
|
20250221,184700,55023400,17300,17300,17300,17300,0
|
|
20250221,184600,55023400,17300,17300,17300,17300,0
|
|
20250221,184500,55023400,17300,17300,17300,17300,0
|
|
20250221,184400,55023400,17300,17300,17300,17300,0
|
|
20250221,184300,55023400,17300,17300,17300,17300,0
|
|
20250221,184200,55023400,17300,17300,17300,17300,0
|
|
20250221,184100,55023400,17300,17300,17300,17300,0
|
|
20250221,184000,55023400,17300,17300,17300,17300,0
|
|
20250221,183900,55023400,17300,17300,17300,17300,0
|
|
20250221,183800,55023400,17300,17300,17300,17300,0
|
|
20250221,183700,55023400,17300,17300,17300,17300,0
|
|
20250221,183600,55023400,17300,17300,17300,17300,58
|
|
20250221,183500,55023400,17300,17300,17300,17300,0
|
|
20250221,183400,55023400,17300,17300,17300,17300,0
|
|
20250221,183300,55023400,17300,17300,17300,17300,0
|
|
20250221,183200,55023400,17300,17300,17300,17300,0
|
|
20250221,183100,55023400,17300,17300,17300,17300,0
|
|
20250221,183000,55023400,17300,17300,17300,17300,0
|
|
20250221,182900,55023400,17300,17300,17300,17300,0
|
|
20250221,182800,55023400,17300,17300,17300,17300,0
|
|
20250221,182700,55023400,17300,17300,17300,17300,0
|
|
20250221,182600,55023400,17300,17300,17300,17300,0
|
|
20250221,182500,55023400,17300,17300,17300,17300,0
|
|
20250221,182400,55023400,17300,17300,17300,17300,0
|
|
20250221,182300,55023400,17300,17300,17300,17300,0
|
|
20250221,182200,55023400,17300,17300,17300,17300,0
|
|
20250221,182100,55023400,17300,17300,17300,17300,0
|
|
20250221,182000,55023400,17300,17300,17300,17300,0
|
|
20250221,181900,55023400,17300,17300,17300,17300,0
|
|
20250221,181800,55023400,17300,17300,17300,17300,0
|
|
20250221,181700,55023400,17300,17300,17300,17300,0
|
|
20250221,181600,55023400,17300,17300,17300,17300,0
|
|
20250221,181500,55023400,17300,17300,17300,17300,0
|
|
20250221,181400,55023400,17300,17300,17300,17300,0
|
|
20250221,181300,55023400,17300,17300,17300,17300,0
|
|
20250221,181200,55023400,17300,17300,17300,17300,0
|
|
20250221,181100,55023400,17300,17300,17300,17300,0
|
|
20250221,181000,55023400,17300,17300,17300,17300,0
|
|
20250221,180900,55023400,17300,17300,17300,17300,0
|
|
20250221,180800,55023400,17300,17300,17300,17300,0
|
|
20250221,180700,55023400,17300,17300,17300,17300,0
|
|
20250221,180600,55023400,17300,17300,17300,17300,58
|
|
20250221,180500,55023400,17300,17300,17300,17300,0
|
|
20250221,180400,55023400,17300,17300,17300,17300,0
|
|
20250221,180300,55023400,17300,17300,17300,17300,0
|
|
20250221,180200,55023400,17300,17300,17300,17300,0
|
|
20250221,180100,55023400,17300,17300,17300,17300,0
|
|
20250221,180000,55023400,17300,17300,17300,17300,0
|
|
20250221,175900,55023400,17300,17300,17300,17300,0
|
|
20250221,175800,55023400,17300,17300,17300,17300,0
|
|
20250221,175700,55023400,17300,17300,17300,17300,0
|
|
20250221,175600,55023400,17300,17300,17300,17300,0
|
|
20250221,175500,55023400,17300,17300,17300,17300,0
|
|
20250221,175400,55023400,17300,17300,17300,17300,0
|
|
20250221,175300,55023400,17300,17300,17300,17300,0
|
|
20250221,175200,55023400,17300,17300,17300,17300,0
|
|
20250221,175100,55023400,17300,17300,17300,17300,0
|
|
20250221,175000,55023400,17300,17300,17300,17300,0
|
|
20250221,174900,55023400,17300,17300,17300,17300,0
|
|
20250221,174800,55023400,17300,17300,17300,17300,0
|
|
20250221,174700,55023400,17300,17300,17300,17300,0
|
|
20250221,174600,55023400,17300,17300,17300,17300,0
|
|
20250221,174500,55023400,17300,17300,17300,17300,0
|
|
20250221,174400,55023400,17300,17300,17300,17300,0
|
|
20250221,174300,55023400,17300,17300,17300,17300,0
|
|
20250221,174200,55023400,17300,17300,17300,17300,0
|
|
20250221,174100,55023400,17300,17300,17300,17300,0
|
|
20250221,174000,55023400,17300,17300,17300,17300,0
|
|
20250221,173900,55023400,17300,17300,17300,17300,0
|
|
20250221,173800,55023400,17300,17300,17300,17300,0
|
|
20250221,173700,55023400,17300,17300,17300,17300,0
|
|
20250221,173600,55023400,17300,17300,17300,17300,58
|
|
20250221,173500,55023400,17300,17300,17300,17300,0
|
|
20250221,173400,55023400,17300,17300,17300,17300,0
|
|
20250221,173300,55023400,17300,17300,17300,17300,0
|
|
20250221,173200,55023400,17300,17300,17300,17300,0
|
|
20250221,173100,55023400,17300,17300,17300,17300,0
|
|
20250221,173000,55023400,17300,17300,17300,17300,0
|
|
20250221,172900,55023400,17300,17300,17300,17300,0
|
|
20250221,172800,55023400,17300,17300,17300,17300,0
|
|
20250221,172700,55023400,17300,17300,17300,17300,0
|
|
20250221,172600,55023400,17300,17300,17300,17300,0
|
|
20250221,172500,55023400,17300,17300,17300,17300,0
|
|
20250221,172400,55023400,17300,17300,17300,17300,0
|
|
20250221,172300,55023400,17300,17300,17300,17300,0
|
|
20250221,172200,55023400,17300,17300,17300,17300,0
|
|
20250221,172100,55023400,17300,17300,17300,17300,0
|
|
20250221,172000,55023400,17300,17300,17300,17300,0
|
|
20250221,171900,55023400,17300,17300,17300,17300,0
|
|
20250221,171800,55023400,17300,17300,17300,17300,0
|
|
20250221,171700,55023400,17300,17300,17300,17300,0
|
|
20250221,171600,55023400,17300,17300,17300,17300,0
|
|
20250221,171500,55023400,17300,17300,17300,17300,0
|
|
20250221,171400,55023400,17300,17300,17300,17300,0
|
|
20250221,171300,55023400,17300,17300,17300,17300,0
|
|
20250221,171200,55023400,17300,17300,17300,17300,0
|
|
20250221,171100,55023400,17300,17300,17300,17300,0
|
|
20250221,171000,55023400,17300,17300,17300,17300,0
|
|
20250221,170900,55023400,17300,17300,17300,17300,0
|
|
20250221,170800,55023400,17300,17300,17300,17300,0
|
|
20250221,170700,55023400,17300,17300,17300,17300,0
|
|
20250221,170600,55023400,17300,17300,17300,17300,58
|
|
20250221,170500,55023400,17300,17300,17300,17300,0
|
|
20250221,170400,55023400,17300,17300,17300,17300,0
|
|
20250221,170300,55023400,17300,17300,17300,17300,0
|
|
20250221,170200,55023400,17300,17300,17300,17300,0
|
|
20250221,170100,55023400,17300,17300,17300,17300,0
|
|
20250221,170000,55023400,17300,17300,17300,17300,0
|
|
20250221,165900,55023400,17300,17300,17300,17300,0
|
|
20250221,165800,55023400,17300,17300,17300,17300,0
|
|
20250221,165700,55023400,17300,17300,17300,17300,0
|
|
20250221,165600,55023400,17300,17300,17300,17300,0
|
|
20250221,165500,55023400,17300,17300,17300,17300,0
|
|
20250221,165400,55023400,17300,17300,17300,17300,0
|
|
20250221,165300,55023400,17300,17300,17300,17300,0
|
|
20250221,165200,55023400,17300,17300,17300,17300,0
|
|
20250221,165100,55023400,17300,17300,17300,17300,0
|
|
20250221,165000,55023400,17300,17300,17300,17300,0
|
|
20250221,164900,55023400,17300,17300,17300,17300,0
|
|
20250221,164800,55023400,17300,17300,17300,17300,0
|
|
20250221,164700,55023400,17300,17300,17300,17300,0
|
|
20250221,164600,55023400,17300,17300,17300,17300,0
|
|
20250221,164500,55023400,17300,17300,17300,17300,0
|
|
20250221,164400,55023400,17300,17300,17300,17300,0
|
|
20250221,164300,55023400,17300,17300,17300,17300,0
|
|
20250221,164200,55023400,17300,17300,17300,17300,0
|
|
20250221,164100,55023400,17300,17300,17300,17300,0
|
|
20250221,164000,55023400,17300,17300,17300,17300,0
|
|
20250221,163900,55023400,17300,17300,17300,17300,0
|
|
20250221,163800,55023400,17300,17300,17300,17300,0
|
|
20250221,163700,55023400,17300,17300,17300,17300,0
|
|
20250221,163600,55023400,17300,17300,17300,17300,58
|
|
20250221,163500,55023400,17300,17300,17300,17300,0
|
|
20250221,163400,55023400,17300,17300,17300,17300,0
|
|
20250221,163300,55023400,17300,17300,17300,17300,0
|
|
20250221,163200,55023400,17300,17300,17300,17300,0
|
|
20250221,163100,55023400,17300,17300,17300,17300,0
|
|
20250221,163000,55023400,17300,17300,17300,17300,0
|
|
20250221,162900,55023400,17300,17300,17300,17300,0
|
|
20250221,162800,55023400,17300,17300,17300,17300,0
|
|
20250221,162700,55023400,17300,17300,17300,17300,0
|
|
20250221,162600,55023400,17300,17300,17300,17300,0
|
|
20250221,162500,55023400,17300,17300,17300,17300,0
|
|
20250221,162400,55023400,17300,17300,17300,17300,0
|
|
20250221,162300,55023400,17300,17300,17300,17300,0
|
|
20250221,162200,55023400,17300,17300,17300,17300,0
|
|
20250221,162100,55023400,17300,17300,17300,17300,0
|
|
20250221,162000,55023400,17300,17300,17300,17300,0
|
|
20250221,161900,55023400,17300,17300,17300,17300,0
|
|
20250221,161800,55023400,17300,17300,17300,17300,0
|
|
20250221,161700,55023400,17300,17300,17300,17300,0
|
|
20250221,161600,55023400,17300,17300,17300,17300,0
|
|
20250221,161500,55023400,17300,17300,17300,17300,0
|
|
20250221,161400,55023400,17300,17300,17300,17300,0
|
|
20250221,161300,55023400,17300,17300,17300,17300,0
|
|
20250221,161200,55023400,17300,17300,17300,17300,0
|
|
20250221,161100,55023400,17300,17300,17300,17300,0
|
|
20250221,161000,55023400,17300,17300,17300,17300,0
|
|
20250221,160900,55023400,17300,17300,17300,17300,0
|
|
20250221,160800,55023400,17300,17300,17300,17300,0
|
|
20250221,160700,55023400,17300,17300,17300,17300,0
|
|
20250221,160600,55023400,17300,17300,17300,17300,58
|
|
20250221,160500,55023400,17300,17300,17300,17300,0
|
|
20250221,160400,55023400,17300,17300,17300,17300,0
|
|
20250221,160300,55023400,17300,17300,17300,17300,0
|
|
20250221,160200,55023400,17300,17300,17300,17300,0
|
|
20250221,160100,55023400,17300,17300,17300,17300,0
|
|
20250221,160000,55023400,17300,17300,17300,17300,0
|
|
20250221,155900,55023400,17300,17300,17300,17300,0
|
|
20250221,155800,55023400,17300,17300,17300,17300,0
|
|
20250221,155700,55023400,17300,17300,17300,17300,0
|
|
20250221,155600,55023400,17300,17300,17300,17300,0
|
|
20250221,155500,55023400,17300,17300,17300,17300,0
|
|
20250221,155400,55023400,17300,17300,17300,17300,0
|
|
20250221,155300,55023400,17300,17300,17300,17300,0
|
|
20250221,155200,55023400,17300,17300,17300,17300,0
|
|
20250221,155100,55023400,17300,17300,17300,17300,0
|
|
20250221,155000,55023400,17300,17300,17300,17300,0
|
|
20250221,154900,55023400,17300,17300,17300,17300,0
|
|
20250221,154800,55023400,17300,17300,17300,17300,0
|
|
20250221,154700,55023400,17300,17300,17300,17300,0
|
|
20250221,154600,55023400,17300,17300,17300,17300,0
|
|
20250221,154500,55023400,17300,17300,17300,17300,0
|
|
20250221,154400,55023400,17300,17300,17300,17300,0
|
|
20250221,154300,55023400,17300,17300,17300,17300,0
|
|
20250221,154200,55023400,17300,17300,17300,17300,0
|
|
20250221,154100,55023400,17300,17300,17300,17300,0
|
|
20250221,154000,55023400,17300,17300,17300,17300,0
|
|
20250221,153900,55023400,17300,17300,17300,17300,0
|
|
20250221,153800,55023400,17300,17300,17300,17300,0
|
|
20250221,153700,55023400,17300,17300,17300,17300,0
|
|
20250221,153600,55023400,17300,17300,17300,17300,58
|
|
20250221,153500,55023400,17300,17300,17300,17300,0
|
|
20250221,153400,55023400,17300,17300,17300,17300,0
|
|
20250221,153300,55023400,17300,17300,17300,17300,0
|
|
20250221,153200,55023400,17300,17300,17300,17300,0
|
|
20250221,153100,55023400,17300,17300,17300,17300,0
|
|
20250221,153000,55023400,17300,17300,17300,17300,58
|
|
20250221,152900,54020000,17300,17300,17300,17300,0
|
|
20250221,152800,54020000,17300,17300,17300,17300,0
|
|
20250221,152700,54020000,17300,17300,17300,17300,0
|
|
20250221,152600,54020000,17300,17300,17300,17300,0
|
|
20250221,152500,54020000,17300,17300,17300,17300,0
|
|
20250221,152400,54020000,17300,17300,17300,17300,0
|
|
20250221,152300,54020000,17300,17300,17300,17300,0
|
|
20250221,152200,54020000,17300,17300,17300,17300,0
|
|
20250221,152100,54020000,17300,17300,17300,17300,0
|
|
20250221,152000,54020000,17300,17300,17300,17300,0
|
|
20250221,151900,54020000,17300,17300,17300,17300,0
|
|
20250221,151800,54020000,17300,17300,17300,17300,0
|
|
20250221,151700,54020000,17300,17300,17300,17300,0
|
|
20250221,151600,54020000,17300,17300,17300,17300,0
|
|
20250221,151500,54020000,17300,17300,17300,17300,0
|
|
20250221,151400,54020000,17300,17300,17300,17300,0
|
|
20250221,151300,54020000,17300,17300,17300,17300,0
|
|
20250221,151200,54020000,17300,17300,17300,17300,0
|
|
20250221,151100,54020000,17300,17300,17300,17300,0
|
|
20250221,151000,54020000,17300,17300,17300,17300,1
|
|
20250221,150900,54002700,17300,17300,17300,17300,0
|
|
20250221,150800,54002700,17300,17300,17300,17300,0
|
|
20250221,150700,54002700,17300,17300,17300,17300,6
|
|
20250221,150600,53898900,17300,17300,17300,17300,0
|
|
20250221,150500,53898900,17300,17290,17300,17290,14
|
|
20250221,150400,53656830,17300,17300,17300,17300,0
|
|
20250221,150300,53656830,17300,17300,17300,17300,0
|
|
20250221,150200,53656830,17300,17300,17300,17300,0
|
|
20250221,150100,53656830,17300,17300,17300,17300,0
|
|
20250221,150000,53656830,17300,17300,17300,17300,0
|
|
20250221,145900,53656830,17300,17300,17300,17300,0
|
|
20250221,145800,53656830,17300,17300,17300,17300,0
|
|
20250221,145700,53656830,17300,17300,17300,17300,0
|
|
20250221,145600,53656830,17300,17300,17300,17300,0
|
|
20250221,145500,53656830,17300,17300,17300,17300,0
|
|
20250221,145400,53656830,17300,17300,17300,17300,0
|
|
20250221,145300,53656830,17300,17300,17300,17300,0
|
|
20250221,145200,53656830,17300,17300,17300,17300,0
|
|
20250221,145100,53656830,17300,17300,17300,17300,0
|
|
20250221,145000,53656830,17300,17300,17300,17300,0
|
|
20250221,144900,53656830,17300,17300,17300,17300,0
|
|
20250221,144800,53656830,17300,17300,17300,17300,0
|
|
20250221,144700,53656830,17300,17300,17300,17300,0
|
|
20250221,144600,53656830,17300,17300,17300,17300,0
|
|
20250221,144500,53656830,17300,17300,17300,17300,0
|
|
20250221,144400,53656830,17300,17300,17300,17300,0
|
|
20250221,144300,53656830,17300,17300,17300,17300,0
|
|
20250221,144200,53656830,17300,17300,17300,17300,0
|
|
20250221,144100,53656830,17300,17300,17300,17300,0
|
|
20250221,144000,53656830,17300,17300,17300,17300,0
|
|
20250221,143900,53656830,17300,17300,17300,17300,0
|
|
20250221,143800,53656830,17300,17300,17300,17300,0
|
|
20250221,143700,53656830,17300,17300,17300,17300,0
|
|
20250221,143600,53656830,17300,17300,17300,17300,0
|
|
20250221,143500,53656830,17300,17300,17300,17300,0
|
|
20250221,143400,53656830,17300,17300,17300,17300,0
|
|
20250221,143300,53656830,17300,17300,17300,17300,0
|
|
20250221,143200,53656830,17300,17300,17300,17300,0
|
|
20250221,143100,53656830,17300,17300,17300,17300,0
|
|
20250221,143000,53656830,17300,17300,17300,17300,0
|
|
20250221,142900,53656830,17300,17300,17300,17300,0
|
|
20250221,142800,53656830,17300,17300,17300,17300,0
|
|
20250221,142700,53656830,17300,17300,17300,17300,0
|
|
20250221,142600,53656830,17300,17300,17300,17300,0
|
|
20250221,142500,53656830,17300,17300,17300,17300,0
|
|
20250221,142400,53656830,17300,17300,17300,17300,0
|
|
20250221,142300,53656830,17300,17300,17300,17300,0
|
|
20250221,142200,53656830,17300,17300,17300,17300,0
|
|
20250221,142100,53656830,17300,17300,17300,17300,0
|
|
20250221,142000,53656830,17300,17300,17300,17300,0
|
|
20250221,141900,53656830,17300,17300,17300,17300,0
|
|
20250221,141800,53656830,17300,17300,17300,17300,0
|
|
20250221,141700,53656830,17300,17300,17300,17300,0
|
|
20250221,141600,53656830,17300,17300,17300,17300,0
|
|
20250221,141500,53656830,17300,17300,17300,17300,0
|
|
20250221,141400,53656830,17300,17300,17300,17300,0
|
|
20250221,141300,53656830,17300,17300,17300,17300,0
|
|
20250221,141200,53656830,17300,17300,17300,17300,0
|
|
20250221,141100,53656830,17300,17300,17300,17300,0
|
|
20250221,141000,53656830,17300,17300,17300,17300,0
|
|
20250221,140900,53656830,17300,17300,17300,17300,1
|
|
20250221,140800,53639530,17260,17260,17260,17260,0
|
|
20250221,140700,53639530,17260,17260,17260,17260,0
|
|
20250221,140600,53639530,17260,17260,17260,17260,0
|
|
20250221,140500,53639530,17260,17260,17260,17260,0
|
|
20250221,140400,53639530,17260,17260,17260,17260,0
|
|
20250221,140300,53639530,17260,17260,17260,17260,0
|
|
20250221,140200,53639530,17260,17260,17260,17260,0
|
|
20250221,140100,53639530,17260,17260,17260,17260,0
|
|
20250221,140000,53639530,17260,17260,17260,17260,0
|
|
20250221,135900,53639530,17260,17260,17260,17260,0
|
|
20250221,135800,53639530,17260,17260,17260,17260,0
|
|
20250221,135700,53639530,17260,17260,17260,17260,0
|
|
20250221,135600,53639530,17260,17260,17260,17260,0
|
|
20250221,135500,53639530,17260,17260,17260,17260,1
|
|
20250221,135400,53622270,17270,17270,17270,17270,0
|
|
20250221,135300,53622270,17270,17270,17270,17270,0
|
|
20250221,135200,53622270,17270,17270,17270,17270,0
|
|
20250221,135100,53622270,17270,17270,17270,17270,0
|
|
20250221,135000,53622270,17270,17270,17270,17270,0
|
|
20250221,134900,53622270,17270,17290,17290,17270,66
|
|
20250221,134800,52482360,17300,17300,17300,17300,0
|
|
20250221,134700,52482360,17300,17300,17300,17300,0
|
|
20250221,134600,52482360,17300,17300,17300,17300,0
|
|
20250221,134500,52482360,17300,17300,17300,17300,0
|
|
20250221,134400,52482360,17300,17300,17300,17300,95
|
|
20250221,134300,50838860,17310,17310,17310,17310,0
|
|
20250221,134200,50838860,17310,17310,17310,17310,0
|
|
20250221,134100,50838860,17310,17310,17310,17310,0
|
|
20250221,134000,50838860,17310,17310,17310,17310,0
|
|
20250221,133900,50838860,17310,17310,17310,17310,0
|
|
20250221,133800,50838860,17310,17310,17310,17310,0
|
|
20250221,133700,50838860,17310,17310,17310,17310,0
|
|
20250221,133600,50838860,17310,17310,17310,17310,0
|
|
20250221,133500,50838860,17310,17310,17310,17310,0
|
|
20250221,133400,50838860,17310,17310,17310,17310,0
|
|
20250221,133300,50838860,17310,17310,17310,17310,0
|
|
20250221,133200,50838860,17310,17310,17310,17310,0
|
|
20250221,133100,50838860,17310,17310,17310,17310,1
|
|
20250221,133000,50821550,17300,17300,17300,17300,0
|
|
20250221,132900,50821550,17300,17300,17300,17300,0
|
|
20250221,132800,50821550,17300,17300,17300,17300,0
|
|
20250221,132700,50821550,17300,17300,17300,17300,0
|
|
20250221,132600,50821550,17300,17300,17300,17300,0
|
|
20250221,132500,50821550,17300,17300,17300,17300,0
|
|
20250221,132400,50821550,17300,17300,17300,17300,0
|
|
20250221,132300,50821550,17300,17300,17300,17300,0
|
|
20250221,132200,50821550,17300,17300,17300,17300,0
|
|
20250221,132100,50821550,17300,17300,17300,17300,0
|
|
20250221,132000,50821550,17300,17300,17300,17300,0
|
|
20250221,131900,50821550,17300,17300,17300,17300,0
|
|
20250221,131800,50821550,17300,17300,17300,17300,0
|
|
20250221,131700,50821550,17300,17300,17300,17300,0
|
|
20250221,131600,50821550,17300,17300,17300,17300,0
|
|
20250221,131500,50821550,17300,17300,17300,17300,0
|
|
20250221,131400,50821550,17300,17300,17300,17300,0
|
|
20250221,131300,50821550,17300,17300,17300,17300,0
|
|
20250221,131200,50821550,17300,17300,17300,17300,0
|
|
20250221,131100,50821550,17300,17300,17300,17300,0
|
|
20250221,131000,50821550,17300,17300,17300,17300,0
|
|
20250221,130900,50821550,17300,17300,17300,17300,0
|
|
20250221,130800,50821550,17300,17300,17300,17300,100
|
|
20250221,130700,49091550,17300,17300,17300,17300,0
|
|
20250221,130600,49091550,17300,17300,17300,17300,1
|
|
20250221,130500,49074250,17300,17300,17300,17300,0
|
|
20250221,130400,49074250,17300,17300,17300,17300,0
|
|
20250221,130300,49074250,17300,17300,17300,17300,0
|
|
20250221,130200,49074250,17300,17300,17300,17300,0
|
|
20250221,130100,49074250,17300,17300,17300,17300,0
|
|
20250221,130000,49074250,17300,17300,17300,17300,1
|
|
20250221,125900,49056950,17350,17350,17350,17350,0
|
|
20250221,125800,49056950,17350,17350,17350,17350,0
|
|
20250221,125700,49056950,17350,17350,17350,17350,0
|
|
20250221,125600,49056950,17350,17350,17350,17350,40
|
|
20250221,125500,48362950,17340,17340,17340,17340,0
|
|
20250221,125400,48362950,17340,17340,17340,17340,0
|
|
20250221,125300,48362950,17340,17330,17340,17330,20
|
|
20250221,125200,48016250,17350,17350,17350,17350,0
|
|
20250221,125100,48016250,17350,17350,17350,17350,0
|
|
20250221,125000,48016250,17350,17350,17350,17350,0
|
|
20250221,124900,48016250,17350,17350,17350,17350,0
|
|
20250221,124800,48016250,17350,17350,17350,17350,0
|
|
20250221,124700,48016250,17350,17350,17350,17350,0
|
|
20250221,124600,48016250,17350,17350,17350,17350,0
|
|
20250221,124500,48016250,17350,17350,17350,17350,0
|
|
20250221,124400,48016250,17350,17350,17350,17350,0
|
|
20250221,124300,48016250,17350,17350,17350,17350,0
|
|
20250221,124200,48016250,17350,17350,17350,17350,0
|
|
20250221,124100,48016250,17350,17350,17350,17350,0
|
|
20250221,124000,48016250,17350,17350,17350,17350,0
|
|
20250221,123900,48016250,17350,17350,17350,17350,0
|
|
20250221,123800,48016250,17350,17350,17350,17350,0
|
|
20250221,123700,48016250,17350,17350,17350,17350,0
|
|
20250221,123600,48016250,17350,17350,17350,17350,0
|
|
20250221,123500,48016250,17350,17350,17350,17350,0
|
|
20250221,123400,48016250,17350,17350,17350,17350,0
|
|
20250221,123300,48016250,17350,17350,17350,17350,0
|
|
20250221,123200,48016250,17350,17350,17350,17350,0
|
|
20250221,123100,48016250,17350,17350,17350,17350,0
|
|
20250221,123000,48016250,17350,17350,17350,17350,0
|
|
20250221,122900,48016250,17350,17350,17350,17350,0
|
|
20250221,122800,48016250,17350,17350,17350,17350,0
|
|
20250221,122700,48016250,17350,17350,17350,17350,0
|
|
20250221,122600,48016250,17350,17350,17350,17350,0
|
|
20250221,122500,48016250,17350,17350,17350,17350,0
|
|
20250221,122400,48016250,17350,17350,17350,17350,0
|
|
20250221,122300,48016250,17350,17350,17350,17350,0
|
|
20250221,122200,48016250,17350,17350,17350,17350,0
|
|
20250221,122100,48016250,17350,17350,17350,17350,0
|
|
20250221,122000,48016250,17350,17350,17350,17350,0
|
|
20250221,121900,48016250,17350,17350,17350,17350,0
|
|
20250221,121800,48016250,17350,17350,17350,17350,0
|
|
20250221,121700,48016250,17350,17350,17350,17350,0
|
|
20250221,121600,48016250,17350,17350,17350,17350,0
|
|
20250221,121500,48016250,17350,17350,17350,17350,0
|
|
20250221,121400,48016250,17350,17350,17350,17350,0
|
|
20250221,121300,48016250,17350,17350,17350,17350,0
|
|
20250221,121200,48016250,17350,17350,17350,17350,0
|
|
20250221,121100,48016250,17350,17350,17350,17350,0
|
|
20250221,121000,48016250,17350,17350,17350,17350,0
|
|
20250221,120900,48016250,17350,17350,17350,17350,0
|
|
20250221,120800,48016250,17350,17350,17350,17350,0
|
|
20250221,120700,48016250,17350,17350,17350,17350,0
|
|
20250221,120600,48016250,17350,17350,17350,17350,1
|
|
20250221,120500,47998900,17340,17340,17340,17340,0
|
|
20250221,120400,47998900,17340,17340,17340,17340,0
|
|
20250221,120300,47998900,17340,17340,17340,17340,0
|
|
20250221,120200,47998900,17340,17340,17340,17340,0
|
|
20250221,120100,47998900,17340,17340,17340,17340,0
|
|
20250221,120000,47998900,17340,17340,17340,17340,0
|
|
20250221,115900,47998900,17340,17340,17340,17340,0
|
|
20250221,115800,47998900,17340,17340,17340,17340,0
|
|
20250221,115700,47998900,17340,17340,17340,17340,0
|
|
20250221,115600,47998900,17340,17340,17340,17340,0
|
|
20250221,115500,47998900,17340,17340,17340,17340,0
|
|
20250221,115400,47998900,17340,17340,17340,17340,0
|
|
20250221,115300,47998900,17340,17340,17340,17340,0
|
|
20250221,115200,47998900,17340,17340,17340,17340,0
|
|
20250221,115100,47998900,17340,17340,17340,17340,0
|
|
20250221,115000,47998900,17340,17340,17340,17340,13
|
|
20250221,114900,47773480,17340,17340,17340,17340,0
|
|
20250221,114800,47773480,17340,17330,17340,17330,15
|
|
20250221,114700,47513480,17320,17320,17320,17320,0
|
|
20250221,114600,47513480,17320,17320,17320,17320,0
|
|
20250221,114500,47513480,17320,17320,17320,17320,5
|
|
20250221,114400,47426880,17310,17310,17310,17310,0
|
|
20250221,114300,47426880,17310,17310,17310,17310,5
|
|
20250221,114200,47340330,17300,17300,17300,17300,0
|
|
20250221,114100,47340330,17300,17300,17300,17300,0
|
|
20250221,114000,47340330,17300,17300,17300,17300,0
|
|
20250221,113900,47340330,17300,17300,17300,17300,0
|
|
20250221,113800,47340330,17300,17300,17300,17300,8
|
|
20250221,113700,47201930,17300,17300,17300,17300,0
|
|
20250221,113600,47201930,17300,17300,17300,17300,0
|
|
20250221,113500,47201930,17300,17300,17300,17300,0
|
|
20250221,113400,47201930,17300,17300,17300,17300,0
|
|
20250221,113300,47201930,17300,17300,17300,17300,1
|
|
20250221,113200,47184630,17300,17300,17300,17300,0
|
|
20250221,113100,47184630,17300,17300,17300,17300,0
|
|
20250221,113000,47184630,17300,17300,17300,17300,0
|
|
20250221,112900,47184630,17300,17300,17300,17300,32
|
|
20250221,112800,46631030,17300,17300,17300,17300,0
|
|
20250221,112700,46631030,17300,17300,17300,17300,0
|
|
20250221,112600,46631030,17300,17300,17300,17300,0
|
|
20250221,112500,46631030,17300,17300,17300,17300,0
|
|
20250221,112400,46631030,17300,17300,17300,17300,0
|
|
20250221,112300,46631030,17300,17300,17300,17300,0
|
|
20250221,112200,46631030,17300,17300,17300,17300,0
|
|
20250221,112100,46631030,17300,17300,17300,17300,0
|
|
20250221,112000,46631030,17300,17300,17300,17300,12
|
|
20250221,111900,46423430,17300,17300,17300,17300,0
|
|
20250221,111800,46423430,17300,17300,17300,17300,0
|
|
20250221,111700,46423430,17300,17300,17300,17300,122
|
|
20250221,111600,44312830,17310,17310,17310,17310,0
|
|
20250221,111500,44312830,17310,17310,17310,17310,0
|
|
20250221,111400,44312830,17310,17310,17310,17310,0
|
|
20250221,111300,44312830,17310,17310,17310,17310,0
|
|
20250221,111200,44312830,17310,17310,17310,17310,0
|
|
20250221,111100,44312830,17310,17310,17310,17310,0
|
|
20250221,111000,44312830,17310,17310,17310,17310,0
|
|
20250221,110900,44312830,17310,17310,17310,17310,0
|
|
20250221,110800,44312830,17310,17310,17310,17310,0
|
|
20250221,110700,44312830,17310,17310,17310,17310,0
|
|
20250221,110600,44312830,17310,17310,17310,17310,0
|
|
20250221,110500,44312830,17310,17310,17310,17310,0
|
|
20250221,110400,44312830,17310,17310,17310,17310,0
|
|
20250221,110300,44312830,17310,17340,17340,17310,25
|
|
20250221,110200,43880020,17350,17350,17350,17350,0
|
|
20250221,110100,43880020,17350,17350,17350,17350,0
|
|
20250221,110000,43880020,17350,17350,17350,17350,0
|
|
20250221,105900,43880020,17350,17350,17350,17350,0
|
|
20250221,105800,43880020,17350,17350,17350,17350,0
|
|
20250221,105700,43880020,17350,17350,17350,17350,0
|
|
20250221,105600,43880020,17350,17350,17350,17350,0
|
|
20250221,105500,43880020,17350,17350,17350,17350,40
|
|
20250221,105400,43186020,17350,17350,17350,17350,1
|
|
20250221,105300,43168670,17350,17350,17350,17350,0
|
|
20250221,105200,43168670,17350,17350,17350,17350,0
|
|
20250221,105100,43168670,17350,17350,17350,17350,0
|
|
20250221,105000,43168670,17350,17350,17350,17350,0
|
|
20250221,104900,43168670,17350,17350,17350,17350,3
|
|
20250221,104800,43116620,17350,17350,17350,17350,1
|
|
20250221,104700,43099270,17350,17350,17350,17350,0
|
|
20250221,104600,43099270,17350,17350,17350,17350,0
|
|
20250221,104500,43099270,17350,17350,17350,17350,0
|
|
20250221,104400,43099270,17350,17350,17350,17350,0
|
|
20250221,104300,43099270,17350,17350,17350,17350,0
|
|
20250221,104200,43099270,17350,17350,17350,17350,0
|
|
20250221,104100,43099270,17350,17350,17350,17350,0
|
|
20250221,104000,43099270,17350,17350,17350,17350,0
|
|
20250221,103900,43099270,17350,17350,17350,17350,8
|
|
20250221,103800,42960470,17350,17350,17350,17350,0
|
|
20250221,103700,42960470,17350,17350,17350,17350,1
|
|
20250221,103600,42943120,17300,17300,17300,17300,0
|
|
20250221,103500,42943120,17300,17340,17340,17300,10
|
|
20250221,103400,42770020,17350,17350,17350,17350,0
|
|
20250221,103300,42770020,17350,17350,17350,17350,0
|
|
20250221,103200,42770020,17350,17350,17350,17350,1
|
|
20250221,103100,42752670,17350,17350,17350,17350,0
|
|
20250221,103000,42752670,17350,17350,17350,17350,50
|
|
20250221,102900,41885170,17350,17350,17350,17350,65
|
|
20250221,102800,40757420,17350,17350,17350,17350,0
|
|
20250221,102700,40757420,17350,17350,17350,17350,0
|
|
20250221,102600,40757420,17350,17350,17350,17350,0
|
|
20250221,102500,40757420,17350,17350,17350,17350,0
|
|
20250221,102400,40757420,17350,17350,17350,17350,0
|
|
20250221,102300,40757420,17350,17350,17350,17350,0
|
|
20250221,102200,40757420,17350,17350,17350,17350,0
|
|
20250221,102100,40757420,17350,17350,17350,17350,0
|
|
20250221,102000,40757420,17350,17350,17350,17350,0
|
|
20250221,101900,40757420,17350,17350,17350,17350,0
|
|
20250221,101800,40757420,17350,17350,17350,17350,0
|
|
20250221,101700,40757420,17350,17350,17350,17350,0
|
|
20250221,101600,40757420,17350,17350,17350,17350,0
|
|
20250221,101500,40757420,17350,17340,17350,17340,115
|
|
20250221,101400,38762320,17340,17340,17340,17340,0
|
|
20250221,101300,38762320,17340,17340,17340,17340,0
|
|
20250221,101200,38762320,17340,17340,17340,17340,0
|
|
20250221,101100,38762320,17340,17340,17340,17340,0
|
|
20250221,101000,38762320,17340,17340,17340,17340,0
|
|
20250221,100900,38762320,17340,17340,17340,17340,0
|
|
20250221,100800,38762320,17340,17340,17340,17340,1
|
|
20250221,100700,38744980,17300,17300,17300,17300,5
|
|
20250221,100600,38658480,17300,17290,17300,17290,6
|
|
20250221,100500,38554690,17350,17350,17350,17350,10
|
|
20250221,100400,38381190,17300,17300,17300,17300,0
|
|
20250221,100300,38381190,17300,17250,17300,17250,16
|
|
20250221,100200,38104440,17350,17350,17350,17350,0
|
|
20250221,100100,38104440,17350,17350,17350,17350,0
|
|
20250221,100000,38104440,17350,17200,17350,17200,51
|
|
20250221,095900,37223720,17200,17200,17200,17200,0
|
|
20250221,095800,37223720,17200,17200,17200,17200,0
|
|
20250221,095700,37223720,17200,17200,17200,17200,0
|
|
20250221,095600,37223720,17200,17200,17200,17200,0
|
|
20250221,095500,37223720,17200,17200,17200,17200,0
|
|
20250221,095400,37223720,17200,17200,17200,17200,0
|
|
20250221,095300,37223720,17200,17200,17200,17200,0
|
|
20250221,095200,37223720,17200,17200,17200,17200,0
|
|
20250221,095100,37223720,17200,17200,17200,17200,0
|
|
20250221,095000,37223720,17200,17200,17200,17200,0
|
|
20250221,094900,37223720,17200,17200,17200,17200,219
|
|
20250221,094800,33456920,17200,17200,17200,17200,12
|
|
20250221,094700,33250520,17190,17190,17190,17190,0
|
|
20250221,094600,33250520,17190,17190,17190,17190,0
|
|
20250221,094500,33250520,17190,17190,17190,17190,0
|
|
20250221,094400,33250520,17190,17190,17190,17190,0
|
|
20250221,094300,33250520,17190,17190,17190,17190,0
|
|
20250221,094200,33250520,17190,17190,17190,17190,0
|
|
20250221,094100,33250520,17190,17190,17190,17190,1
|
|
20250221,094000,33233330,17190,17190,17190,17190,2
|
|
20250221,093900,33198950,17190,17190,17190,17190,0
|
|
20250221,093800,33198950,17190,17190,17190,17190,0
|
|
20250221,093700,33198950,17190,17190,17190,17190,49
|
|
20250221,093600,32356640,17190,17190,17190,17190,0
|
|
20250221,093500,32356640,17190,17190,17190,17190,0
|
|
20250221,093400,32356640,17190,17190,17190,17190,0
|
|
20250221,093300,32356640,17190,17190,17190,17190,0
|
|
20250221,093200,32356640,17190,17190,17190,17190,0
|
|
20250221,093100,32356640,17190,17190,17190,17190,0
|
|
20250221,093000,32356640,17190,17190,17190,17190,1
|
|
20250221,092900,32339450,17160,17160,17160,17160,0
|
|
20250221,092800,32339450,17160,17160,17160,17160,0
|
|
20250221,092700,32339450,17160,17160,17160,17160,0
|
|
20250221,092600,32339450,17160,17160,17160,17160,0
|
|
20250221,092500,32339450,17160,17160,17160,17160,0
|
|
20250221,092400,32339450,17160,17160,17160,17160,0
|
|
20250221,092300,32339450,17160,17200,17200,17160,283
|
|
20250221,092200,27483130,17160,17160,17160,17160,0
|
|
20250221,092100,27483130,17160,17160,17160,17160,1
|
|
20250221,092000,27465970,17200,17200,17200,17200,0
|
|
20250221,091900,27465970,17200,17200,17200,17200,50
|
|
20250221,091800,26605970,17200,17190,17200,17190,1523
|
|
20250221,091700,410400,17100,17100,17100,17100,0
|
|
20250221,091600,410400,17100,17100,17100,17100,0
|
|
20250221,091500,410400,17100,17100,17100,17100,0
|
|
20250221,091400,410400,17100,17100,17100,17100,23
|
|
20250221,091300,17100,17100,17100,17100,17100,0
|
|
20250221,091200,17100,17100,17100,17100,17100,0
|
|
20250221,091100,17100,17100,17100,17100,17100,0
|
|
20250221,091000,17100,17100,17100,17100,17100,0
|
|
20250221,090900,17100,17100,17100,17100,17100,0
|
|
20250221,090800,17100,17100,17100,17100,17100,0
|
|
20250221,090700,17100,17100,17100,17100,17100,0
|
|
20250221,090600,17100,17100,17100,17100,17100,0
|
|
20250221,090500,17100,17100,17100,17100,17100,0
|
|
20250221,090400,17100,17100,17100,17100,17100,1
|
|
20250221,090300,0,17100,17100,17100,17100,0
|
|
20250221,090200,0,17100,17100,17100,17100,0
|
|
20250221,090100,0,17100,17100,17100,17100,0
|
|
20250221,090000,0,17100,17100,17100,17100,0
|