677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,201400,98835080,6350,6350,6350,6350,568
|
|
20250218,201300,98835080,6350,6350,6350,6350,0
|
|
20250218,201200,98835080,6350,6350,6350,6350,0
|
|
20250218,201100,98835080,6350,6350,6350,6350,0
|
|
20250218,201000,98835080,6350,6350,6350,6350,0
|
|
20250218,200900,98835080,6350,6350,6350,6350,0
|
|
20250218,200800,98835080,6350,6350,6350,6350,0
|
|
20250218,200700,98835080,6350,6350,6350,6350,0
|
|
20250218,200600,98835080,6350,6350,6350,6350,0
|
|
20250218,200500,98835080,6350,6350,6350,6350,0
|
|
20250218,200400,98835080,6350,6350,6350,6350,0
|
|
20250218,200300,98835080,6350,6350,6350,6350,0
|
|
20250218,200200,98835080,6350,6350,6350,6350,0
|
|
20250218,200100,98835080,6350,6350,6350,6350,0
|
|
20250218,200000,98835080,6350,6350,6350,6350,0
|
|
20250218,195900,98835080,6350,6350,6350,6350,0
|
|
20250218,195800,98835080,6350,6350,6350,6350,0
|
|
20250218,195700,98835080,6350,6350,6350,6350,0
|
|
20250218,195600,98835080,6350,6350,6350,6350,0
|
|
20250218,195500,98835080,6350,6350,6350,6350,0
|
|
20250218,195400,98835080,6350,6350,6350,6350,0
|
|
20250218,195300,98835080,6350,6350,6350,6350,0
|
|
20250218,195200,98835080,6350,6350,6350,6350,0
|
|
20250218,195100,98835080,6350,6350,6350,6350,0
|
|
20250218,195000,98835080,6350,6350,6350,6350,0
|
|
20250218,194900,98835080,6350,6350,6350,6350,0
|
|
20250218,194800,98835080,6350,6350,6350,6350,0
|
|
20250218,194700,98835080,6350,6350,6350,6350,0
|
|
20250218,194600,98835080,6350,6350,6350,6350,0
|
|
20250218,194500,98835080,6350,6350,6350,6350,0
|
|
20250218,194400,98835080,6350,6350,6350,6350,568
|
|
20250218,194300,98835080,6350,6350,6350,6350,0
|
|
20250218,194200,98835080,6350,6350,6350,6350,0
|
|
20250218,194100,98835080,6350,6350,6350,6350,0
|
|
20250218,194000,98835080,6350,6350,6350,6350,0
|
|
20250218,193900,98835080,6350,6350,6350,6350,0
|
|
20250218,193800,98835080,6350,6350,6350,6350,0
|
|
20250218,193700,98835080,6350,6350,6350,6350,0
|
|
20250218,193600,98835080,6350,6350,6350,6350,0
|
|
20250218,193500,98835080,6350,6350,6350,6350,0
|
|
20250218,193400,98835080,6350,6350,6350,6350,0
|
|
20250218,193300,98835080,6350,6350,6350,6350,0
|
|
20250218,193200,98835080,6350,6350,6350,6350,0
|
|
20250218,193100,98835080,6350,6350,6350,6350,0
|
|
20250218,193000,98835080,6350,6350,6350,6350,0
|
|
20250218,192900,98835080,6350,6350,6350,6350,0
|
|
20250218,192800,98835080,6350,6350,6350,6350,0
|
|
20250218,192700,98835080,6350,6350,6350,6350,0
|
|
20250218,192600,98835080,6350,6350,6350,6350,0
|
|
20250218,192500,98835080,6350,6350,6350,6350,0
|
|
20250218,192400,98835080,6350,6350,6350,6350,0
|
|
20250218,192300,98835080,6350,6350,6350,6350,0
|
|
20250218,192200,98835080,6350,6350,6350,6350,0
|
|
20250218,192100,98835080,6350,6350,6350,6350,0
|
|
20250218,192000,98835080,6350,6350,6350,6350,0
|
|
20250218,191900,98835080,6350,6350,6350,6350,0
|
|
20250218,191800,98835080,6350,6350,6350,6350,0
|
|
20250218,191700,98835080,6350,6350,6350,6350,0
|
|
20250218,191600,98835080,6350,6350,6350,6350,0
|
|
20250218,191500,98835080,6350,6350,6350,6350,0
|
|
20250218,191400,98835080,6350,6350,6350,6350,568
|
|
20250218,191300,98835080,6350,6350,6350,6350,0
|
|
20250218,191200,98835080,6350,6350,6350,6350,0
|
|
20250218,191100,98835080,6350,6350,6350,6350,0
|
|
20250218,191000,98835080,6350,6350,6350,6350,0
|
|
20250218,190900,98835080,6350,6350,6350,6350,0
|
|
20250218,190800,98835080,6350,6350,6350,6350,0
|
|
20250218,190700,98835080,6350,6350,6350,6350,0
|
|
20250218,190600,98835080,6350,6350,6350,6350,0
|
|
20250218,190500,98835080,6350,6350,6350,6350,0
|
|
20250218,190400,98835080,6350,6350,6350,6350,0
|
|
20250218,190300,98835080,6350,6350,6350,6350,0
|
|
20250218,190200,98835080,6350,6350,6350,6350,0
|
|
20250218,190100,98835080,6350,6350,6350,6350,0
|
|
20250218,190000,98835080,6350,6350,6350,6350,0
|
|
20250218,185900,98835080,6350,6350,6350,6350,0
|
|
20250218,185800,98835080,6350,6350,6350,6350,0
|
|
20250218,185700,98835080,6350,6350,6350,6350,0
|
|
20250218,185600,98835080,6350,6350,6350,6350,0
|
|
20250218,185500,98835080,6350,6350,6350,6350,0
|
|
20250218,185400,98835080,6350,6350,6350,6350,0
|
|
20250218,185300,98835080,6350,6350,6350,6350,0
|
|
20250218,185200,98835080,6350,6350,6350,6350,0
|
|
20250218,185100,98835080,6350,6350,6350,6350,0
|
|
20250218,185000,98835080,6350,6350,6350,6350,0
|
|
20250218,184900,98835080,6350,6350,6350,6350,0
|
|
20250218,184800,98835080,6350,6350,6350,6350,0
|
|
20250218,184700,98835080,6350,6350,6350,6350,0
|
|
20250218,184600,98835080,6350,6350,6350,6350,0
|
|
20250218,184500,98835080,6350,6350,6350,6350,0
|
|
20250218,184400,98835080,6350,6350,6350,6350,568
|
|
20250218,184300,98835080,6350,6350,6350,6350,0
|
|
20250218,184200,98835080,6350,6350,6350,6350,0
|
|
20250218,184100,98835080,6350,6350,6350,6350,0
|
|
20250218,184000,98835080,6350,6350,6350,6350,0
|
|
20250218,183900,98835080,6350,6350,6350,6350,0
|
|
20250218,183800,98835080,6350,6350,6350,6350,0
|
|
20250218,183700,98835080,6350,6350,6350,6350,0
|
|
20250218,183600,98835080,6350,6350,6350,6350,0
|
|
20250218,183500,98835080,6350,6350,6350,6350,0
|
|
20250218,183400,98835080,6350,6350,6350,6350,0
|
|
20250218,183300,98835080,6350,6350,6350,6350,0
|
|
20250218,183200,98835080,6350,6350,6350,6350,0
|
|
20250218,183100,98835080,6350,6350,6350,6350,0
|
|
20250218,183000,98835080,6350,6350,6350,6350,0
|
|
20250218,182900,98835080,6350,6350,6350,6350,0
|
|
20250218,182800,98835080,6350,6350,6350,6350,0
|
|
20250218,182700,98835080,6350,6350,6350,6350,0
|
|
20250218,182600,98835080,6350,6350,6350,6350,0
|
|
20250218,182500,98835080,6350,6350,6350,6350,0
|
|
20250218,182400,98835080,6350,6350,6350,6350,0
|
|
20250218,182300,98835080,6350,6350,6350,6350,0
|
|
20250218,182200,98835080,6350,6350,6350,6350,0
|
|
20250218,182100,98835080,6350,6350,6350,6350,0
|
|
20250218,182000,98835080,6350,6350,6350,6350,0
|
|
20250218,181900,98835080,6350,6350,6350,6350,0
|
|
20250218,181800,98835080,6350,6350,6350,6350,0
|
|
20250218,181700,98835080,6350,6350,6350,6350,0
|
|
20250218,181600,98835080,6350,6350,6350,6350,0
|
|
20250218,181500,98835080,6350,6350,6350,6350,0
|
|
20250218,181400,98835080,6350,6350,6350,6350,568
|
|
20250218,181300,98835080,6350,6350,6350,6350,0
|
|
20250218,181200,98835080,6350,6350,6350,6350,0
|
|
20250218,181100,98835080,6350,6350,6350,6350,0
|
|
20250218,181000,98835080,6350,6350,6350,6350,0
|
|
20250218,180900,98835080,6350,6350,6350,6350,0
|
|
20250218,180800,98835080,6350,6350,6350,6350,0
|
|
20250218,180700,98835080,6350,6350,6350,6350,0
|
|
20250218,180600,98835080,6350,6350,6350,6350,0
|
|
20250218,180500,98835080,6350,6350,6350,6350,0
|
|
20250218,180400,98835080,6350,6350,6350,6350,0
|
|
20250218,180300,98835080,6350,6350,6350,6350,0
|
|
20250218,180200,98835080,6350,6350,6350,6350,0
|
|
20250218,180100,98835080,6350,6350,6350,6350,0
|
|
20250218,180000,98835080,6350,6350,6350,6350,0
|
|
20250218,175900,98835080,6350,6350,6350,6350,0
|
|
20250218,175800,98835080,6350,6350,6350,6350,0
|
|
20250218,175700,98835080,6350,6350,6350,6350,0
|
|
20250218,175600,98835080,6350,6350,6350,6350,0
|
|
20250218,175500,98835080,6350,6350,6350,6350,0
|
|
20250218,175400,98835080,6350,6350,6350,6350,0
|
|
20250218,175300,98835080,6350,6350,6350,6350,0
|
|
20250218,175200,98835080,6350,6350,6350,6350,0
|
|
20250218,175100,98835080,6350,6350,6350,6350,0
|
|
20250218,175000,98835080,6350,6350,6350,6350,0
|
|
20250218,174900,98835080,6350,6350,6350,6350,0
|
|
20250218,174800,98835080,6350,6350,6350,6350,0
|
|
20250218,174700,98835080,6350,6350,6350,6350,0
|
|
20250218,174600,98835080,6350,6350,6350,6350,0
|
|
20250218,174500,98835080,6350,6350,6350,6350,0
|
|
20250218,174400,98835080,6350,6350,6350,6350,568
|
|
20250218,174300,98835080,6350,6350,6350,6350,0
|
|
20250218,174200,98835080,6350,6350,6350,6350,0
|
|
20250218,174100,98835080,6350,6350,6350,6350,0
|
|
20250218,174000,98835080,6350,6350,6350,6350,0
|
|
20250218,173900,98835080,6350,6350,6350,6350,0
|
|
20250218,173800,98835080,6350,6350,6350,6350,0
|
|
20250218,173700,98835080,6350,6350,6350,6350,0
|
|
20250218,173600,98835080,6350,6350,6350,6350,0
|
|
20250218,173500,98835080,6350,6350,6350,6350,0
|
|
20250218,173400,98835080,6350,6350,6350,6350,0
|
|
20250218,173300,98835080,6350,6350,6350,6350,0
|
|
20250218,173200,98835080,6350,6350,6350,6350,0
|
|
20250218,173100,98835080,6350,6350,6350,6350,0
|
|
20250218,173000,98835080,6350,6350,6350,6350,0
|
|
20250218,172900,98835080,6350,6350,6350,6350,0
|
|
20250218,172800,98835080,6350,6350,6350,6350,0
|
|
20250218,172700,98835080,6350,6350,6350,6350,0
|
|
20250218,172600,98835080,6350,6350,6350,6350,0
|
|
20250218,172500,98835080,6350,6350,6350,6350,0
|
|
20250218,172400,98835080,6350,6350,6350,6350,0
|
|
20250218,172300,98835080,6350,6350,6350,6350,0
|
|
20250218,172200,98835080,6350,6350,6350,6350,0
|
|
20250218,172100,98835080,6350,6350,6350,6350,0
|
|
20250218,172000,98835080,6350,6350,6350,6350,0
|
|
20250218,171900,98835080,6350,6350,6350,6350,0
|
|
20250218,171800,98835080,6350,6350,6350,6350,0
|
|
20250218,171700,98835080,6350,6350,6350,6350,0
|
|
20250218,171600,98835080,6350,6350,6350,6350,0
|
|
20250218,171500,98835080,6350,6350,6350,6350,0
|
|
20250218,171400,98835080,6350,6350,6350,6350,568
|
|
20250218,171300,98835080,6350,6350,6350,6350,0
|
|
20250218,171200,98835080,6350,6350,6350,6350,0
|
|
20250218,171100,98835080,6350,6350,6350,6350,0
|
|
20250218,171000,98835080,6350,6350,6350,6350,0
|
|
20250218,170900,98835080,6350,6350,6350,6350,0
|
|
20250218,170800,98835080,6350,6350,6350,6350,0
|
|
20250218,170700,98835080,6350,6350,6350,6350,0
|
|
20250218,170600,98835080,6350,6350,6350,6350,0
|
|
20250218,170500,98835080,6350,6350,6350,6350,0
|
|
20250218,170400,98835080,6350,6350,6350,6350,0
|
|
20250218,170300,98835080,6350,6350,6350,6350,0
|
|
20250218,170200,98835080,6350,6350,6350,6350,0
|
|
20250218,170100,98835080,6350,6350,6350,6350,0
|
|
20250218,170000,98835080,6350,6350,6350,6350,0
|
|
20250218,165900,98835080,6350,6350,6350,6350,0
|
|
20250218,165800,98835080,6350,6350,6350,6350,0
|
|
20250218,165700,98835080,6350,6350,6350,6350,0
|
|
20250218,165600,98835080,6350,6350,6350,6350,0
|
|
20250218,165500,98835080,6350,6350,6350,6350,0
|
|
20250218,165400,98835080,6350,6350,6350,6350,0
|
|
20250218,165300,98835080,6350,6350,6350,6350,0
|
|
20250218,165200,98835080,6350,6350,6350,6350,0
|
|
20250218,165100,98835080,6350,6350,6350,6350,0
|
|
20250218,165000,98835080,6350,6350,6350,6350,0
|
|
20250218,164900,98835080,6350,6350,6350,6350,0
|
|
20250218,164800,98835080,6350,6350,6350,6350,0
|
|
20250218,164700,98835080,6350,6350,6350,6350,0
|
|
20250218,164600,98835080,6350,6350,6350,6350,0
|
|
20250218,164500,98835080,6350,6350,6350,6350,0
|
|
20250218,164400,98835080,6350,6350,6350,6350,568
|
|
20250218,164300,98835080,6350,6350,6350,6350,0
|
|
20250218,164200,98835080,6350,6350,6350,6350,0
|
|
20250218,164100,98835080,6350,6350,6350,6350,0
|
|
20250218,164000,98835080,6350,6350,6350,6350,0
|
|
20250218,163900,98835080,6350,6350,6350,6350,0
|
|
20250218,163800,98835080,6350,6350,6350,6350,0
|
|
20250218,163700,98835080,6350,6350,6350,6350,0
|
|
20250218,163600,98835080,6350,6350,6350,6350,0
|
|
20250218,163500,98835080,6350,6350,6350,6350,0
|
|
20250218,163400,98835080,6350,6350,6350,6350,0
|
|
20250218,163300,98835080,6350,6350,6350,6350,0
|
|
20250218,163200,98835080,6350,6350,6350,6350,0
|
|
20250218,163100,98835080,6350,6350,6350,6350,0
|
|
20250218,163000,98835080,6350,6350,6350,6350,0
|
|
20250218,162900,98835080,6350,6350,6350,6350,0
|
|
20250218,162800,98835080,6350,6350,6350,6350,0
|
|
20250218,162700,98835080,6350,6350,6350,6350,0
|
|
20250218,162600,98835080,6350,6350,6350,6350,0
|
|
20250218,162500,98835080,6350,6350,6350,6350,0
|
|
20250218,162400,98835080,6350,6350,6350,6350,0
|
|
20250218,162300,98835080,6350,6350,6350,6350,0
|
|
20250218,162200,98835080,6350,6350,6350,6350,0
|
|
20250218,162100,98835080,6350,6350,6350,6350,0
|
|
20250218,162000,98835080,6350,6350,6350,6350,0
|
|
20250218,161900,98835080,6350,6350,6350,6350,0
|
|
20250218,161800,98835080,6350,6350,6350,6350,0
|
|
20250218,161700,98835080,6350,6350,6350,6350,0
|
|
20250218,161600,98835080,6350,6350,6350,6350,0
|
|
20250218,161500,98835080,6350,6350,6350,6350,0
|
|
20250218,161400,98835080,6350,6350,6350,6350,568
|
|
20250218,161300,98835080,6350,6350,6350,6350,0
|
|
20250218,161200,98835080,6350,6350,6350,6350,0
|
|
20250218,161100,98835080,6350,6350,6350,6350,0
|
|
20250218,161000,98835080,6350,6350,6350,6350,0
|
|
20250218,160900,98835080,6350,6350,6350,6350,0
|
|
20250218,160800,98835080,6350,6350,6350,6350,0
|
|
20250218,160700,98835080,6350,6350,6350,6350,0
|
|
20250218,160600,98835080,6350,6350,6350,6350,0
|
|
20250218,160500,98835080,6350,6350,6350,6350,0
|
|
20250218,160400,98835080,6350,6350,6350,6350,0
|
|
20250218,160300,98835080,6350,6350,6350,6350,0
|
|
20250218,160200,98835080,6350,6350,6350,6350,0
|
|
20250218,160100,98835080,6350,6350,6350,6350,0
|
|
20250218,160000,98835080,6350,6350,6350,6350,0
|
|
20250218,155900,98835080,6350,6350,6350,6350,0
|
|
20250218,155800,98835080,6350,6350,6350,6350,0
|
|
20250218,155700,98835080,6350,6350,6350,6350,0
|
|
20250218,155600,98835080,6350,6350,6350,6350,0
|
|
20250218,155500,98835080,6350,6350,6350,6350,0
|
|
20250218,155400,98835080,6350,6350,6350,6350,0
|
|
20250218,155300,98835080,6350,6350,6350,6350,0
|
|
20250218,155200,98835080,6350,6350,6350,6350,0
|
|
20250218,155100,98835080,6350,6350,6350,6350,0
|
|
20250218,155000,98835080,6350,6350,6350,6350,0
|
|
20250218,154900,98835080,6350,6350,6350,6350,0
|
|
20250218,154800,98835080,6350,6350,6350,6350,0
|
|
20250218,154700,98835080,6350,6350,6350,6350,0
|
|
20250218,154600,98835080,6350,6350,6350,6350,0
|
|
20250218,154500,98835080,6350,6350,6350,6350,0
|
|
20250218,154400,98835080,6350,6350,6350,6350,568
|
|
20250218,154300,98835080,6350,6350,6350,6350,0
|
|
20250218,154200,98835080,6350,6350,6350,6350,0
|
|
20250218,154100,98835080,6350,6350,6350,6350,0
|
|
20250218,154000,98835080,6350,6350,6350,6350,0
|
|
20250218,153900,98835080,6350,6350,6350,6350,0
|
|
20250218,153800,98835080,6350,6350,6350,6350,0
|
|
20250218,153700,98835080,6350,6350,6350,6350,0
|
|
20250218,153600,98835080,6350,6350,6350,6350,0
|
|
20250218,153500,98835080,6350,6350,6350,6350,0
|
|
20250218,153400,98835080,6350,6350,6350,6350,0
|
|
20250218,153300,98835080,6350,6350,6350,6350,0
|
|
20250218,153200,98835080,6350,6350,6350,6350,0
|
|
20250218,153100,98835080,6350,6350,6350,6350,0
|
|
20250218,153000,98835080,6350,6350,6350,6350,568
|
|
20250218,152900,95228280,6350,6350,6350,6350,0
|
|
20250218,152800,95228280,6350,6350,6350,6350,0
|
|
20250218,152700,95228280,6350,6350,6350,6350,0
|
|
20250218,152600,95228280,6350,6350,6350,6350,0
|
|
20250218,152500,95228280,6350,6350,6350,6350,0
|
|
20250218,152400,95228280,6350,6350,6350,6350,0
|
|
20250218,152300,95228280,6350,6350,6350,6350,0
|
|
20250218,152200,95228280,6350,6350,6350,6350,0
|
|
20250218,152100,95228280,6350,6350,6350,6350,0
|
|
20250218,152000,95228280,6350,6350,6350,6350,0
|
|
20250218,151900,95228280,6350,6350,6350,6350,9
|
|
20250218,151800,95171130,6350,6350,6350,6350,0
|
|
20250218,151700,95171130,6350,6350,6350,6350,0
|
|
20250218,151600,95171130,6350,6350,6350,6350,0
|
|
20250218,151500,95171130,6350,6350,6350,6350,10
|
|
20250218,151400,95107630,6360,6360,6360,6360,0
|
|
20250218,151300,95107630,6360,6360,6360,6360,0
|
|
20250218,151200,95107630,6360,6360,6360,6360,0
|
|
20250218,151100,95107630,6360,6360,6360,6360,0
|
|
20250218,151000,95107630,6360,6320,6360,6260,51
|
|
20250218,150900,94787110,6360,6360,6360,6360,0
|
|
20250218,150800,94787110,6360,6350,6360,6350,70
|
|
20250218,150700,94342580,6350,6350,6350,6350,0
|
|
20250218,150600,94342580,6350,6340,6350,6340,514
|
|
20250218,150500,91083680,6350,6350,6350,6350,0
|
|
20250218,150400,91083680,6350,6350,6350,6350,0
|
|
20250218,150300,91083680,6350,6350,6350,6350,0
|
|
20250218,150200,91083680,6350,6350,6350,6350,0
|
|
20250218,150100,91083680,6350,6350,6350,6350,0
|
|
20250218,150000,91083680,6350,6350,6350,6350,0
|
|
20250218,145900,91083680,6350,6350,6350,6350,0
|
|
20250218,145800,91083680,6350,6350,6350,6350,0
|
|
20250218,145700,91083680,6350,6350,6350,6350,0
|
|
20250218,145600,91083680,6350,6350,6350,6350,0
|
|
20250218,145500,91083680,6350,6340,6350,6340,15
|
|
20250218,145400,90988570,6340,6340,6340,6340,1
|
|
20250218,145300,90982230,6340,6310,6340,6310,501
|
|
20250218,145200,87814050,6330,6310,6330,6310,2
|
|
20250218,145100,87801410,6280,6280,6280,6280,172
|
|
20250218,145000,86721250,6290,6300,6300,6210,4544
|
|
20250218,144900,58258650,6350,6350,6350,6350,0
|
|
20250218,144800,58258650,6350,6350,6350,6350,0
|
|
20250218,144700,58258650,6350,6350,6350,6350,0
|
|
20250218,144600,58258650,6350,6350,6350,6350,2
|
|
20250218,144500,58245950,6350,6350,6350,6350,0
|
|
20250218,144400,58245950,6350,6350,6350,6350,0
|
|
20250218,144300,58245950,6350,6350,6350,6350,0
|
|
20250218,144200,58245950,6350,6350,6350,6350,0
|
|
20250218,144100,58245950,6350,6350,6350,6350,0
|
|
20250218,144000,58245950,6350,6350,6350,6350,0
|
|
20250218,143900,58245950,6350,6350,6350,6350,1
|
|
20250218,143800,58239600,6350,6350,6350,6350,1
|
|
20250218,143700,58233250,6360,6360,6360,6360,0
|
|
20250218,143600,58233250,6360,6360,6360,6360,0
|
|
20250218,143500,58233250,6360,6360,6360,6360,0
|
|
20250218,143400,58233250,6360,6360,6360,6360,0
|
|
20250218,143300,58233250,6360,6360,6360,6360,0
|
|
20250218,143200,58233250,6360,6360,6360,6360,0
|
|
20250218,143100,58233250,6360,6360,6360,6360,0
|
|
20250218,143000,58233250,6360,6360,6360,6360,0
|
|
20250218,142900,58233250,6360,6360,6360,6360,0
|
|
20250218,142800,58233250,6360,6360,6360,6360,0
|
|
20250218,142700,58233250,6360,6360,6360,6360,0
|
|
20250218,142600,58233250,6360,6360,6360,6360,0
|
|
20250218,142500,58233250,6360,6360,6360,6360,0
|
|
20250218,142400,58233250,6360,6360,6360,6360,0
|
|
20250218,142300,58233250,6360,6360,6360,6360,0
|
|
20250218,142200,58233250,6360,6360,6360,6360,0
|
|
20250218,142100,58233250,6360,6360,6360,6360,0
|
|
20250218,142000,58233250,6360,6350,6360,6350,220
|
|
20250218,141900,56836240,6350,6340,6350,6340,100
|
|
20250218,141800,56201340,6340,6320,6350,6280,2200
|
|
20250218,141700,42333980,6350,6340,6350,6340,110
|
|
20250218,141600,41636530,6340,6340,6340,6340,0
|
|
20250218,141500,41636530,6340,6340,6340,6340,0
|
|
20250218,141400,41636530,6340,6340,6340,6340,0
|
|
20250218,141300,41636530,6340,6320,6340,6320,62
|
|
20250218,141200,41244670,6340,6340,6340,6340,0
|
|
20250218,141100,41244670,6340,6340,6340,6340,0
|
|
20250218,141000,41244670,6340,6340,6340,6340,0
|
|
20250218,140900,41244670,6340,6340,6340,6340,0
|
|
20250218,140800,41244670,6340,6340,6340,6340,100
|
|
20250218,140700,40610670,6350,6350,6350,6350,0
|
|
20250218,140600,40610670,6350,6350,6350,6350,0
|
|
20250218,140500,40610670,6350,6350,6350,6350,0
|
|
20250218,140400,40610670,6350,6350,6350,6350,0
|
|
20250218,140300,40610670,6350,6340,6350,6340,10
|
|
20250218,140200,40547260,6340,6340,6340,6340,108
|
|
20250218,140100,39862540,6340,6340,6340,6340,280
|
|
20250218,140000,38087340,6340,6340,6340,6340,1
|
|
20250218,135900,38081000,6340,6340,6340,6340,1
|
|
20250218,135800,38074660,6310,6310,6310,6310,1
|
|
20250218,135700,38068350,6340,6340,6340,6340,0
|
|
20250218,135600,38068350,6340,6340,6340,6340,48
|
|
20250218,135500,37764030,6340,6330,6340,6330,180
|
|
20250218,135400,36624570,6330,6330,6330,6330,0
|
|
20250218,135300,36624570,6330,6330,6330,6330,0
|
|
20250218,135200,36624570,6330,6330,6330,6330,60
|
|
20250218,135100,36244770,6330,6330,6330,6330,4
|
|
20250218,135000,36219450,6330,6330,6330,6330,0
|
|
20250218,134900,36219450,6330,6330,6330,6330,0
|
|
20250218,134800,36219450,6330,6330,6330,6330,0
|
|
20250218,134700,36219450,6330,6330,6330,6330,0
|
|
20250218,134600,36219450,6330,6330,6330,6330,0
|
|
20250218,134500,36219450,6330,6330,6330,6330,0
|
|
20250218,134400,36219450,6330,6330,6330,6330,0
|
|
20250218,134300,36219450,6330,6330,6330,6330,0
|
|
20250218,134200,36219450,6330,6330,6330,6330,0
|
|
20250218,134100,36219450,6330,6330,6330,6330,0
|
|
20250218,134000,36219450,6330,6330,6330,6330,0
|
|
20250218,133900,36219450,6330,6330,6330,6330,0
|
|
20250218,133800,36219450,6330,6330,6330,6330,1
|
|
20250218,133700,36213120,6310,6310,6310,6310,10
|
|
20250218,133600,36150020,6330,6330,6330,6330,0
|
|
20250218,133500,36150020,6330,6330,6330,6330,0
|
|
20250218,133400,36150020,6330,6330,6330,6330,0
|
|
20250218,133300,36150020,6330,6330,6330,6330,0
|
|
20250218,133200,36150020,6330,6330,6330,6330,1
|
|
20250218,133100,36143690,6330,6330,6330,6330,1
|
|
20250218,133000,36137360,6330,6300,6330,6300,105
|
|
20250218,132900,35475830,6330,6330,6330,6330,0
|
|
20250218,132800,35475830,6330,6330,6330,6330,0
|
|
20250218,132700,35475830,6330,6330,6330,6330,0
|
|
20250218,132600,35475830,6330,6330,6330,6330,0
|
|
20250218,132500,35475830,6330,6330,6330,6330,0
|
|
20250218,132400,35475830,6330,6330,6330,6330,0
|
|
20250218,132300,35475830,6330,6330,6330,6330,0
|
|
20250218,132200,35475830,6330,6330,6330,6330,0
|
|
20250218,132100,35475830,6330,6330,6330,6330,0
|
|
20250218,132000,35475830,6330,6330,6330,6330,0
|
|
20250218,131900,35475830,6330,6330,6330,6330,1
|
|
20250218,131800,35469500,6340,6340,6340,6340,0
|
|
20250218,131700,35469500,6340,6340,6340,6340,0
|
|
20250218,131600,35469500,6340,6340,6340,6340,0
|
|
20250218,131500,35469500,6340,6340,6340,6340,0
|
|
20250218,131400,35469500,6340,6340,6340,6340,0
|
|
20250218,131300,35469500,6340,6340,6340,6340,0
|
|
20250218,131200,35469500,6340,6340,6340,6340,0
|
|
20250218,131100,35469500,6340,6340,6340,6340,0
|
|
20250218,131000,35469500,6340,6340,6340,6340,0
|
|
20250218,130900,35469500,6340,6340,6340,6340,0
|
|
20250218,130800,35469500,6340,6340,6340,6340,6
|
|
20250218,130700,35431460,6340,6340,6340,6340,0
|
|
20250218,130600,35431460,6340,6340,6340,6340,0
|
|
20250218,130500,35431460,6340,6340,6340,6340,1
|
|
20250218,130400,35425120,6340,6340,6340,6340,0
|
|
20250218,130300,35425120,6340,6340,6340,6340,0
|
|
20250218,130200,35425120,6340,6340,6340,6340,0
|
|
20250218,130100,35425120,6340,6340,6340,6340,0
|
|
20250218,130000,35425120,6340,6340,6340,6340,0
|
|
20250218,125900,35425120,6340,6300,6340,6300,55
|
|
20250218,125800,35078540,6300,6340,6340,6300,401
|
|
20250218,125700,32551900,6300,6300,6300,6300,0
|
|
20250218,125600,32551900,6300,6300,6300,6300,0
|
|
20250218,125500,32551900,6300,6300,6300,6300,1
|
|
20250218,125400,32545600,6300,6300,6300,6300,4
|
|
20250218,125300,32520400,6340,6340,6340,6340,0
|
|
20250218,125200,32520400,6340,6340,6340,6340,0
|
|
20250218,125100,32520400,6340,6340,6340,6340,0
|
|
20250218,125000,32520400,6340,6340,6340,6340,0
|
|
20250218,124900,32520400,6340,6340,6340,6340,0
|
|
20250218,124800,32520400,6340,6340,6340,6340,0
|
|
20250218,124700,32520400,6340,6340,6340,6340,0
|
|
20250218,124600,32520400,6340,6340,6340,6340,0
|
|
20250218,124500,32520400,6340,6340,6340,6340,0
|
|
20250218,124400,32520400,6340,6340,6340,6340,0
|
|
20250218,124300,32520400,6340,6340,6340,6340,0
|
|
20250218,124200,32520400,6340,6340,6340,6340,0
|
|
20250218,124100,32520400,6340,6340,6340,6340,0
|
|
20250218,124000,32520400,6340,6340,6340,6340,0
|
|
20250218,123900,32520400,6340,6340,6340,6340,0
|
|
20250218,123800,32520400,6340,6340,6340,6340,0
|
|
20250218,123700,32520400,6340,6340,6340,6340,0
|
|
20250218,123600,32520400,6340,6340,6340,6340,0
|
|
20250218,123500,32520400,6340,6340,6340,6340,0
|
|
20250218,123400,32520400,6340,6340,6340,6340,0
|
|
20250218,123300,32520400,6340,6340,6340,6340,0
|
|
20250218,123200,32520400,6340,6340,6340,6340,0
|
|
20250218,123100,32520400,6340,6330,6340,6330,2
|
|
20250218,123000,32507730,6340,6340,6340,6340,0
|
|
20250218,122900,32507730,6340,6340,6340,6340,0
|
|
20250218,122800,32507730,6340,6340,6340,6340,0
|
|
20250218,122700,32507730,6340,6340,6340,6340,0
|
|
20250218,122600,32507730,6340,6340,6340,6340,0
|
|
20250218,122500,32507730,6340,6340,6340,6340,0
|
|
20250218,122400,32507730,6340,6340,6340,6340,1
|
|
20250218,122300,32501390,6310,6310,6310,6310,5
|
|
20250218,122200,32469840,6340,6340,6340,6340,2
|
|
20250218,122100,32457160,6340,6340,6340,6340,0
|
|
20250218,122000,32457160,6340,6340,6340,6340,0
|
|
20250218,121900,32457160,6340,6340,6340,6340,0
|
|
20250218,121800,32457160,6340,6340,6340,6340,0
|
|
20250218,121700,32457160,6340,6340,6340,6340,0
|
|
20250218,121600,32457160,6340,6340,6340,6340,0
|
|
20250218,121500,32457160,6340,6340,6340,6340,0
|
|
20250218,121400,32457160,6340,6340,6340,6340,0
|
|
20250218,121300,32457160,6340,6340,6340,6340,2
|
|
20250218,121200,32444480,6340,6340,6340,6340,0
|
|
20250218,121100,32444480,6340,6340,6340,6340,0
|
|
20250218,121000,32444480,6340,6340,6340,6340,0
|
|
20250218,120900,32444480,6340,6340,6340,6340,0
|
|
20250218,120800,32444480,6340,6340,6340,6340,2
|
|
20250218,120700,32431800,6340,6340,6340,6340,0
|
|
20250218,120600,32431800,6340,6340,6340,6340,0
|
|
20250218,120500,32431800,6340,6340,6340,6340,0
|
|
20250218,120400,32431800,6340,6340,6340,6340,0
|
|
20250218,120300,32431800,6340,6340,6340,6340,0
|
|
20250218,120200,32431800,6340,6340,6340,6340,0
|
|
20250218,120100,32431800,6340,6340,6340,6340,10
|
|
20250218,120000,32368400,6340,6340,6340,6340,0
|
|
20250218,115900,32368400,6340,6340,6340,6340,0
|
|
20250218,115800,32368400,6340,6340,6340,6340,200
|
|
20250218,115700,31100400,6340,6340,6340,6340,0
|
|
20250218,115600,31100400,6340,6340,6340,6340,0
|
|
20250218,115500,31100400,6340,6340,6340,6340,5
|
|
20250218,115400,31068700,6340,6340,6340,6340,0
|
|
20250218,115300,31068700,6340,6340,6340,6340,0
|
|
20250218,115200,31068700,6340,6340,6340,6340,0
|
|
20250218,115100,31068700,6340,6340,6340,6340,0
|
|
20250218,115000,31068700,6340,6300,6340,6300,15
|
|
20250218,114900,30974160,6340,6340,6340,6340,0
|
|
20250218,114800,30974160,6340,6340,6340,6340,0
|
|
20250218,114700,30974160,6340,6340,6340,6340,0
|
|
20250218,114600,30974160,6340,6340,6340,6340,0
|
|
20250218,114500,30974160,6340,6340,6340,6340,4
|
|
20250218,114400,30948800,6340,6340,6340,6340,0
|
|
20250218,114300,30948800,6340,6340,6340,6340,0
|
|
20250218,114200,30948800,6340,6340,6340,6340,1
|
|
20250218,114100,30942460,6300,6310,6310,6300,100
|
|
20250218,114000,30312360,6340,6340,6340,6340,0
|
|
20250218,113900,30312360,6340,6340,6340,6340,0
|
|
20250218,113800,30312360,6340,6340,6340,6340,0
|
|
20250218,113700,30312360,6340,6340,6340,6340,0
|
|
20250218,113600,30312360,6340,6340,6340,6340,0
|
|
20250218,113500,30312360,6340,6340,6340,6340,0
|
|
20250218,113400,30312360,6340,6340,6340,6340,0
|
|
20250218,113300,30312360,6340,6340,6340,6340,0
|
|
20250218,113200,30312360,6340,6340,6340,6340,1
|
|
20250218,113100,30306020,6310,6310,6310,6310,0
|
|
20250218,113000,30306020,6310,6310,6310,6310,100
|
|
20250218,112900,29675020,6340,6310,6340,6310,576
|
|
20250218,112800,26040430,6340,6340,6340,6340,0
|
|
20250218,112700,26040430,6340,6330,6340,6330,35
|
|
20250218,112600,25818820,6330,6330,6330,6330,0
|
|
20250218,112500,25818820,6330,6330,6330,6330,0
|
|
20250218,112400,25818820,6330,6330,6330,6330,3
|
|
20250218,112300,25799830,6350,6350,6350,6350,0
|
|
20250218,112200,25799830,6350,6350,6350,6350,0
|
|
20250218,112100,25799830,6350,6350,6350,6350,0
|
|
20250218,112000,25799830,6350,6350,6350,6350,0
|
|
20250218,111900,25799830,6350,6350,6350,6350,0
|
|
20250218,111800,25799830,6350,6350,6350,6350,0
|
|
20250218,111700,25799830,6350,6350,6350,6350,0
|
|
20250218,111600,25799830,6350,6350,6350,6350,0
|
|
20250218,111500,25799830,6350,6350,6350,6350,0
|
|
20250218,111400,25799830,6350,6350,6350,6350,0
|
|
20250218,111300,25799830,6350,6350,6350,6350,0
|
|
20250218,111200,25799830,6350,6350,6350,6350,0
|
|
20250218,111100,25799830,6350,6300,6350,6300,295
|
|
20250218,111000,23939530,6300,6310,6310,6300,273
|
|
20250218,110900,22217380,6360,6360,6360,6360,0
|
|
20250218,110800,22217380,6360,6360,6360,6360,0
|
|
20250218,110700,22217380,6360,6360,6360,6360,0
|
|
20250218,110600,22217380,6360,6360,6360,6360,0
|
|
20250218,110500,22217380,6360,6320,6360,6320,7
|
|
20250218,110400,22173100,6360,6360,6360,6360,0
|
|
20250218,110300,22173100,6360,6360,6360,6360,0
|
|
20250218,110200,22173100,6360,6360,6360,6360,0
|
|
20250218,110100,22173100,6360,6360,6360,6360,0
|
|
20250218,110000,22173100,6360,6360,6360,6360,0
|
|
20250218,105900,22173100,6360,6360,6360,6360,0
|
|
20250218,105800,22173100,6360,6360,6360,6360,0
|
|
20250218,105700,22173100,6360,6360,6360,6360,0
|
|
20250218,105600,22173100,6360,6330,6360,6330,3
|
|
20250218,105500,22154080,6360,6360,6360,6360,0
|
|
20250218,105400,22154080,6360,6360,6360,6360,0
|
|
20250218,105300,22154080,6360,6360,6360,6360,0
|
|
20250218,105200,22154080,6360,6360,6360,6360,0
|
|
20250218,105100,22154080,6360,6360,6360,6360,0
|
|
20250218,105000,22154080,6360,6360,6360,6360,0
|
|
20250218,104900,22154080,6360,6360,6360,6360,0
|
|
20250218,104800,22154080,6360,6360,6360,6360,0
|
|
20250218,104700,22154080,6360,6360,6360,6360,0
|
|
20250218,104600,22154080,6360,6360,6360,6360,0
|
|
20250218,104500,22154080,6360,6360,6360,6360,0
|
|
20250218,104400,22154080,6360,6360,6360,6360,0
|
|
20250218,104300,22154080,6360,6360,6360,6360,0
|
|
20250218,104200,22154080,6360,6360,6360,6330,5
|
|
20250218,104100,22122340,6360,6360,6360,6360,0
|
|
20250218,104000,22122340,6360,6360,6360,6360,0
|
|
20250218,103900,22122340,6360,6310,6360,6310,21
|
|
20250218,103800,21989780,6360,6360,6360,6360,0
|
|
20250218,103700,21989780,6360,6360,6360,6360,2
|
|
20250218,103600,21977060,6310,6310,6310,6310,5
|
|
20250218,103500,21945510,6360,6360,6360,6360,0
|
|
20250218,103400,21945510,6360,6360,6360,6360,0
|
|
20250218,103300,21945510,6360,6310,6360,6310,651
|
|
20250218,103200,17837650,6360,6360,6360,6360,0
|
|
20250218,103100,17837650,6360,6360,6360,6360,0
|
|
20250218,103000,17837650,6360,6360,6360,6360,0
|
|
20250218,102900,17837650,6360,6360,6360,6360,2
|
|
20250218,102800,17824930,6360,6360,6360,6360,0
|
|
20250218,102700,17824930,6360,6360,6360,6360,0
|
|
20250218,102600,17824930,6360,6360,6360,6360,0
|
|
20250218,102500,17824930,6360,6360,6360,6360,0
|
|
20250218,102400,17824930,6360,6360,6360,6360,0
|
|
20250218,102300,17824930,6360,6360,6360,6360,0
|
|
20250218,102200,17824930,6360,6320,6360,6320,185
|
|
20250218,102100,16655650,6320,6320,6320,6320,0
|
|
20250218,102000,16655650,6320,6320,6320,6320,0
|
|
20250218,101900,16655650,6320,6320,6320,6320,0
|
|
20250218,101800,16655650,6320,6320,6320,6320,2
|
|
20250218,101700,16643010,6320,6320,6320,6320,0
|
|
20250218,101600,16643010,6320,6320,6320,6320,0
|
|
20250218,101500,16643010,6320,6320,6320,6320,0
|
|
20250218,101400,16643010,6320,6320,6320,6320,1
|
|
20250218,101300,16636690,6320,6320,6320,6320,6
|
|
20250218,101200,16598770,6320,6320,6320,6320,0
|
|
20250218,101100,16598770,6320,6320,6320,6320,0
|
|
20250218,101000,16598770,6320,6320,6320,6320,0
|
|
20250218,100900,16598770,6320,6320,6320,6300,3
|
|
20250218,100800,16579830,6320,6320,6320,6320,0
|
|
20250218,100700,16579830,6320,6320,6320,6320,10
|
|
20250218,100600,16516630,6320,6320,6320,6320,3
|
|
20250218,100500,16497670,6320,6320,6320,6320,0
|
|
20250218,100400,16497670,6320,6320,6320,6320,0
|
|
20250218,100300,16497670,6320,6320,6320,6320,0
|
|
20250218,100200,16497670,6320,6320,6320,6320,0
|
|
20250218,100100,16497670,6320,6320,6320,6320,0
|
|
20250218,100000,16497670,6320,6320,6320,6320,0
|
|
20250218,095900,16497670,6320,6320,6320,6320,1
|
|
20250218,095800,16491350,6310,6310,6310,6310,0
|
|
20250218,095700,16491350,6310,6320,6320,6310,3
|
|
20250218,095600,16472410,6320,6320,6320,6310,3
|
|
20250218,095500,16453460,6320,6320,6320,6320,0
|
|
20250218,095400,16453460,6320,6320,6320,6320,0
|
|
20250218,095300,16453460,6320,6320,6320,6320,0
|
|
20250218,095200,16453460,6320,6320,6320,6320,0
|
|
20250218,095100,16453460,6320,6320,6320,6320,2
|
|
20250218,095000,16440820,6320,6320,6320,6320,0
|
|
20250218,094900,16440820,6320,6320,6320,6320,0
|
|
20250218,094800,16440820,6320,6320,6320,6320,0
|
|
20250218,094700,16440820,6320,6300,6320,6280,151
|
|
20250218,094600,15490440,6320,6320,6320,6320,0
|
|
20250218,094500,15490440,6320,6320,6320,6320,11
|
|
20250218,094400,15420920,6300,6320,6320,6300,30
|
|
20250218,094300,15231820,6310,6320,6320,6310,7
|
|
20250218,094200,15187610,6320,6320,6320,6320,0
|
|
20250218,094100,15187610,6320,6320,6320,6320,0
|
|
20250218,094000,15187610,6320,6320,6320,6320,0
|
|
20250218,093900,15187610,6320,6320,6320,6320,0
|
|
20250218,093800,15187610,6320,6320,6320,6320,0
|
|
20250218,093700,15187610,6320,6320,6320,6320,1
|
|
20250218,093600,15181290,6310,6310,6310,6310,61
|
|
20250218,093500,14796380,6310,6310,6310,6310,0
|
|
20250218,093400,14796380,6310,6310,6310,6310,0
|
|
20250218,093300,14796380,6310,6310,6310,6310,108
|
|
20250218,093200,14114900,6300,6310,6310,6300,6
|
|
20250218,093100,14077090,6320,6320,6320,6320,1
|
|
20250218,093000,14070770,6310,6320,6320,6310,22
|
|
20250218,092900,13931940,6320,6330,6330,6320,395
|
|
20250218,092800,11435520,6330,6330,6330,6330,0
|
|
20250218,092700,11435520,6330,6330,6330,6330,0
|
|
20250218,092600,11435520,6330,6330,6330,6330,0
|
|
20250218,092500,11435520,6330,6330,6330,6330,20
|
|
20250218,092400,11308920,6380,6380,6380,6380,0
|
|
20250218,092300,11308920,6380,6380,6380,6380,0
|
|
20250218,092200,11308920,6380,6380,6380,6380,0
|
|
20250218,092100,11308920,6380,6380,6380,6380,0
|
|
20250218,092000,11308920,6380,6380,6380,6380,0
|
|
20250218,091900,11308920,6380,6380,6380,6380,0
|
|
20250218,091800,11308920,6380,6380,6380,6380,0
|
|
20250218,091700,11308920,6380,6380,6380,6380,1
|
|
20250218,091600,11302540,6320,6330,6330,6320,1367
|
|
20250218,091500,2655880,6390,6390,6390,6390,0
|
|
20250218,091400,2655880,6390,6390,6390,6390,0
|
|
20250218,091300,2655880,6390,6390,6390,6390,0
|
|
20250218,091200,2655880,6390,6390,6390,6390,0
|
|
20250218,091100,2655880,6390,6390,6390,6390,0
|
|
20250218,091000,2655880,6390,6390,6390,6390,0
|
|
20250218,090900,2655880,6390,6390,6390,6390,0
|
|
20250218,090800,2655880,6390,6390,6390,6390,0
|
|
20250218,090700,2655880,6390,6320,6390,6320,2
|
|
20250218,090600,2643170,6400,6400,6400,6400,0
|
|
20250218,090500,2643170,6400,6400,6400,6400,0
|
|
20250218,090400,2643170,6400,6400,6400,6400,10
|
|
20250218,090300,2579170,6400,6400,6400,6400,2
|
|
20250218,090200,2566370,6400,6400,6400,6400,0
|
|
20250218,090100,2566370,6400,6400,6400,6400,400
|
|
20250218,090000,6370,6370,6370,6370,6370,1
|