678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,201500,308797390,18910,18910,18910,18910,271
|
|
20250214,201400,308797390,18910,18910,18910,18910,0
|
|
20250214,201300,308797390,18910,18910,18910,18910,0
|
|
20250214,201200,308797390,18910,18910,18910,18910,0
|
|
20250214,201100,308797390,18910,18910,18910,18910,0
|
|
20250214,201000,308797390,18910,18910,18910,18910,0
|
|
20250214,200900,308797390,18910,18910,18910,18910,0
|
|
20250214,200800,308797390,18910,18910,18910,18910,0
|
|
20250214,200700,308797390,18910,18910,18910,18910,0
|
|
20250214,200600,308797390,18910,18910,18910,18910,0
|
|
20250214,200500,308797390,18910,18910,18910,18910,0
|
|
20250214,200400,308797390,18910,18910,18910,18910,0
|
|
20250214,200300,308797390,18910,18910,18910,18910,0
|
|
20250214,200200,308797390,18910,18910,18910,18910,0
|
|
20250214,200100,308797390,18910,18910,18910,18910,0
|
|
20250214,200000,308797390,18910,18910,18910,18910,0
|
|
20250214,195900,308797390,18910,18910,18910,18910,0
|
|
20250214,195800,308797390,18910,18910,18910,18910,0
|
|
20250214,195700,308797390,18910,18910,18910,18910,0
|
|
20250214,195600,308797390,18910,18910,18910,18910,0
|
|
20250214,195500,308797390,18910,18910,18910,18910,0
|
|
20250214,195400,308797390,18910,18910,18910,18910,0
|
|
20250214,195300,308797390,18910,18910,18910,18910,0
|
|
20250214,195200,308797390,18910,18910,18910,18910,0
|
|
20250214,195100,308797390,18910,18910,18910,18910,0
|
|
20250214,195000,308797390,18910,18910,18910,18910,0
|
|
20250214,194900,308797390,18910,18910,18910,18910,0
|
|
20250214,194800,308797390,18910,18910,18910,18910,0
|
|
20250214,194700,308797390,18910,18910,18910,18910,0
|
|
20250214,194600,308797390,18910,18910,18910,18910,0
|
|
20250214,194500,308797390,18910,18910,18910,18910,271
|
|
20250214,194400,308797390,18910,18910,18910,18910,0
|
|
20250214,194300,308797390,18910,18910,18910,18910,0
|
|
20250214,194200,308797390,18910,18910,18910,18910,0
|
|
20250214,194100,308797390,18910,18910,18910,18910,0
|
|
20250214,194000,308797390,18910,18910,18910,18910,0
|
|
20250214,193900,308797390,18910,18910,18910,18910,0
|
|
20250214,193800,308797390,18910,18910,18910,18910,0
|
|
20250214,193700,308797390,18910,18910,18910,18910,0
|
|
20250214,193600,308797390,18910,18910,18910,18910,0
|
|
20250214,193500,308797390,18910,18910,18910,18910,0
|
|
20250214,193400,308797390,18910,18910,18910,18910,0
|
|
20250214,193300,308797390,18910,18910,18910,18910,0
|
|
20250214,193200,308797390,18910,18910,18910,18910,0
|
|
20250214,193100,308797390,18910,18910,18910,18910,0
|
|
20250214,193000,308797390,18910,18910,18910,18910,0
|
|
20250214,192900,308797390,18910,18910,18910,18910,0
|
|
20250214,192800,308797390,18910,18910,18910,18910,0
|
|
20250214,192700,308797390,18910,18910,18910,18910,0
|
|
20250214,192600,308797390,18910,18910,18910,18910,0
|
|
20250214,192500,308797390,18910,18910,18910,18910,0
|
|
20250214,192400,308797390,18910,18910,18910,18910,0
|
|
20250214,192300,308797390,18910,18910,18910,18910,0
|
|
20250214,192200,308797390,18910,18910,18910,18910,0
|
|
20250214,192100,308797390,18910,18910,18910,18910,0
|
|
20250214,192000,308797390,18910,18910,18910,18910,0
|
|
20250214,191900,308797390,18910,18910,18910,18910,0
|
|
20250214,191800,308797390,18910,18910,18910,18910,0
|
|
20250214,191700,308797390,18910,18910,18910,18910,0
|
|
20250214,191600,308797390,18910,18910,18910,18910,0
|
|
20250214,191500,308797390,18910,18910,18910,18910,271
|
|
20250214,191400,308797390,18910,18910,18910,18910,0
|
|
20250214,191300,308797390,18910,18910,18910,18910,0
|
|
20250214,191200,308797390,18910,18910,18910,18910,0
|
|
20250214,191100,308797390,18910,18910,18910,18910,0
|
|
20250214,191000,308797390,18910,18910,18910,18910,0
|
|
20250214,190900,308797390,18910,18910,18910,18910,0
|
|
20250214,190800,308797390,18910,18910,18910,18910,0
|
|
20250214,190700,308797390,18910,18910,18910,18910,0
|
|
20250214,190600,308797390,18910,18910,18910,18910,0
|
|
20250214,190500,308797390,18910,18910,18910,18910,0
|
|
20250214,190400,308797390,18910,18910,18910,18910,0
|
|
20250214,190300,308797390,18910,18910,18910,18910,0
|
|
20250214,190200,308797390,18910,18910,18910,18910,0
|
|
20250214,190100,308797390,18910,18910,18910,18910,0
|
|
20250214,190000,308797390,18910,18910,18910,18910,0
|
|
20250214,185900,308797390,18910,18910,18910,18910,0
|
|
20250214,185800,308797390,18910,18910,18910,18910,0
|
|
20250214,185700,308797390,18910,18910,18910,18910,0
|
|
20250214,185600,308797390,18910,18910,18910,18910,0
|
|
20250214,185500,308797390,18910,18910,18910,18910,0
|
|
20250214,185400,308797390,18910,18910,18910,18910,0
|
|
20250214,185300,308797390,18910,18910,18910,18910,0
|
|
20250214,185200,308797390,18910,18910,18910,18910,0
|
|
20250214,185100,308797390,18910,18910,18910,18910,0
|
|
20250214,185000,308797390,18910,18910,18910,18910,0
|
|
20250214,184900,308797390,18910,18910,18910,18910,0
|
|
20250214,184800,308797390,18910,18910,18910,18910,0
|
|
20250214,184700,308797390,18910,18910,18910,18910,0
|
|
20250214,184600,308797390,18910,18910,18910,18910,0
|
|
20250214,184500,308797390,18910,18910,18910,18910,271
|
|
20250214,184400,308797390,18910,18910,18910,18910,0
|
|
20250214,184300,308797390,18910,18910,18910,18910,0
|
|
20250214,184200,308797390,18910,18910,18910,18910,0
|
|
20250214,184100,308797390,18910,18910,18910,18910,0
|
|
20250214,184000,308797390,18910,18910,18910,18910,0
|
|
20250214,183900,308797390,18910,18910,18910,18910,0
|
|
20250214,183800,308797390,18910,18910,18910,18910,0
|
|
20250214,183700,308797390,18910,18910,18910,18910,0
|
|
20250214,183600,308797390,18910,18910,18910,18910,0
|
|
20250214,183500,308797390,18910,18910,18910,18910,0
|
|
20250214,183400,308797390,18910,18910,18910,18910,0
|
|
20250214,183300,308797390,18910,18910,18910,18910,0
|
|
20250214,183200,308797390,18910,18910,18910,18910,0
|
|
20250214,183100,308797390,18910,18910,18910,18910,0
|
|
20250214,183000,308797390,18910,18910,18910,18910,0
|
|
20250214,182900,308797390,18910,18910,18910,18910,0
|
|
20250214,182800,308797390,18910,18910,18910,18910,0
|
|
20250214,182700,308797390,18910,18910,18910,18910,0
|
|
20250214,182600,308797390,18910,18910,18910,18910,0
|
|
20250214,182500,308797390,18910,18910,18910,18910,0
|
|
20250214,182400,308797390,18910,18910,18910,18910,0
|
|
20250214,182300,308797390,18910,18910,18910,18910,0
|
|
20250214,182200,308797390,18910,18910,18910,18910,0
|
|
20250214,182100,308797390,18910,18910,18910,18910,0
|
|
20250214,182000,308797390,18910,18910,18910,18910,0
|
|
20250214,181900,308797390,18910,18910,18910,18910,0
|
|
20250214,181800,308797390,18910,18910,18910,18910,0
|
|
20250214,181700,308797390,18910,18910,18910,18910,0
|
|
20250214,181600,308797390,18910,18910,18910,18910,0
|
|
20250214,181500,308797390,18910,18910,18910,18910,271
|
|
20250214,181400,308797390,18910,18910,18910,18910,0
|
|
20250214,181300,308797390,18910,18910,18910,18910,0
|
|
20250214,181200,308797390,18910,18910,18910,18910,0
|
|
20250214,181100,308797390,18910,18910,18910,18910,0
|
|
20250214,181000,308797390,18910,18910,18910,18910,0
|
|
20250214,180900,308797390,18910,18910,18910,18910,0
|
|
20250214,180800,308797390,18910,18910,18910,18910,0
|
|
20250214,180700,308797390,18910,18910,18910,18910,0
|
|
20250214,180600,308797390,18910,18910,18910,18910,0
|
|
20250214,180500,308797390,18910,18910,18910,18910,0
|
|
20250214,180400,308797390,18910,18910,18910,18910,0
|
|
20250214,180300,308797390,18910,18910,18910,18910,0
|
|
20250214,180200,308797390,18910,18910,18910,18910,0
|
|
20250214,180100,308797390,18910,18910,18910,18910,0
|
|
20250214,180000,308797390,18910,18910,18910,18910,0
|
|
20250214,175900,308797390,18910,18910,18910,18910,0
|
|
20250214,175800,308797390,18910,18910,18910,18910,0
|
|
20250214,175700,308797390,18910,18910,18910,18910,0
|
|
20250214,175600,308797390,18910,18910,18910,18910,0
|
|
20250214,175500,308797390,18910,18910,18910,18910,0
|
|
20250214,175400,308797390,18910,18910,18910,18910,0
|
|
20250214,175300,308797390,18910,18910,18910,18910,0
|
|
20250214,175200,308797390,18910,18910,18910,18910,0
|
|
20250214,175100,308797390,18910,18910,18910,18910,0
|
|
20250214,175000,308797390,18910,18910,18910,18910,0
|
|
20250214,174900,308797390,18910,18910,18910,18910,0
|
|
20250214,174800,308797390,18910,18910,18910,18910,0
|
|
20250214,174700,308797390,18910,18910,18910,18910,0
|
|
20250214,174600,308797390,18910,18910,18910,18910,0
|
|
20250214,174500,308797390,18910,18910,18910,18910,271
|
|
20250214,174400,308797390,18910,18910,18910,18910,0
|
|
20250214,174300,308797390,18910,18910,18910,18910,0
|
|
20250214,174200,308797390,18910,18910,18910,18910,0
|
|
20250214,174100,308797390,18910,18910,18910,18910,0
|
|
20250214,174000,308797390,18910,18910,18910,18910,0
|
|
20250214,173900,308797390,18910,18910,18910,18910,0
|
|
20250214,173800,308797390,18910,18910,18910,18910,0
|
|
20250214,173700,308797390,18910,18910,18910,18910,0
|
|
20250214,173600,308797390,18910,18910,18910,18910,0
|
|
20250214,173500,308797390,18910,18910,18910,18910,0
|
|
20250214,173400,308797390,18910,18910,18910,18910,0
|
|
20250214,173300,308797390,18910,18910,18910,18910,0
|
|
20250214,173200,308797390,18910,18910,18910,18910,0
|
|
20250214,173100,308797390,18910,18910,18910,18910,0
|
|
20250214,173000,308797390,18910,18910,18910,18910,0
|
|
20250214,172900,308797390,18910,18910,18910,18910,0
|
|
20250214,172800,308797390,18910,18910,18910,18910,0
|
|
20250214,172700,308797390,18910,18910,18910,18910,0
|
|
20250214,172600,308797390,18910,18910,18910,18910,0
|
|
20250214,172500,308797390,18910,18910,18910,18910,0
|
|
20250214,172400,308797390,18910,18910,18910,18910,0
|
|
20250214,172300,308797390,18910,18910,18910,18910,0
|
|
20250214,172200,308797390,18910,18910,18910,18910,0
|
|
20250214,172100,308797390,18910,18910,18910,18910,0
|
|
20250214,172000,308797390,18910,18910,18910,18910,0
|
|
20250214,171900,308797390,18910,18910,18910,18910,0
|
|
20250214,171800,308797390,18910,18910,18910,18910,0
|
|
20250214,171700,308797390,18910,18910,18910,18910,0
|
|
20250214,171600,308797390,18910,18910,18910,18910,0
|
|
20250214,171500,308797390,18910,18910,18910,18910,271
|
|
20250214,171400,308797390,18910,18910,18910,18910,0
|
|
20250214,171300,308797390,18910,18910,18910,18910,0
|
|
20250214,171200,308797390,18910,18910,18910,18910,0
|
|
20250214,171100,308797390,18910,18910,18910,18910,0
|
|
20250214,171000,308797390,18910,18910,18910,18910,0
|
|
20250214,170900,308797390,18910,18910,18910,18910,0
|
|
20250214,170800,308797390,18910,18910,18910,18910,0
|
|
20250214,170700,308797390,18910,18910,18910,18910,0
|
|
20250214,170600,308797390,18910,18910,18910,18910,0
|
|
20250214,170500,308797390,18910,18910,18910,18910,0
|
|
20250214,170400,308797390,18910,18910,18910,18910,0
|
|
20250214,170300,308797390,18910,18910,18910,18910,0
|
|
20250214,170200,308797390,18910,18910,18910,18910,0
|
|
20250214,170100,308797390,18910,18910,18910,18910,0
|
|
20250214,170000,308797390,18910,18910,18910,18910,0
|
|
20250214,165900,308797390,18910,18910,18910,18910,0
|
|
20250214,165800,308797390,18910,18910,18910,18910,0
|
|
20250214,165700,308797390,18910,18910,18910,18910,0
|
|
20250214,165600,308797390,18910,18910,18910,18910,0
|
|
20250214,165500,308797390,18910,18910,18910,18910,0
|
|
20250214,165400,308797390,18910,18910,18910,18910,0
|
|
20250214,165300,308797390,18910,18910,18910,18910,0
|
|
20250214,165200,308797390,18910,18910,18910,18910,0
|
|
20250214,165100,308797390,18910,18910,18910,18910,0
|
|
20250214,165000,308797390,18910,18910,18910,18910,0
|
|
20250214,164900,308797390,18910,18910,18910,18910,0
|
|
20250214,164800,308797390,18910,18910,18910,18910,0
|
|
20250214,164700,308797390,18910,18910,18910,18910,0
|
|
20250214,164600,308797390,18910,18910,18910,18910,0
|
|
20250214,164500,308797390,18910,18910,18910,18910,271
|
|
20250214,164400,308797390,18910,18910,18910,18910,0
|
|
20250214,164300,308797390,18910,18910,18910,18910,0
|
|
20250214,164200,308797390,18910,18910,18910,18910,0
|
|
20250214,164100,308797390,18910,18910,18910,18910,0
|
|
20250214,164000,308797390,18910,18910,18910,18910,0
|
|
20250214,163900,308797390,18910,18910,18910,18910,0
|
|
20250214,163800,308797390,18910,18910,18910,18910,0
|
|
20250214,163700,308797390,18910,18910,18910,18910,0
|
|
20250214,163600,308797390,18910,18910,18910,18910,0
|
|
20250214,163500,308797390,18910,18910,18910,18910,0
|
|
20250214,163400,308797390,18910,18910,18910,18910,0
|
|
20250214,163300,308797390,18910,18910,18910,18910,0
|
|
20250214,163200,308797390,18910,18910,18910,18910,0
|
|
20250214,163100,308797390,18910,18910,18910,18910,0
|
|
20250214,163000,308797390,18910,18910,18910,18910,0
|
|
20250214,162900,308797390,18910,18910,18910,18910,0
|
|
20250214,162800,308797390,18910,18910,18910,18910,0
|
|
20250214,162700,308797390,18910,18910,18910,18910,0
|
|
20250214,162600,308797390,18910,18910,18910,18910,0
|
|
20250214,162500,308797390,18910,18910,18910,18910,0
|
|
20250214,162400,308797390,18910,18910,18910,18910,0
|
|
20250214,162300,308797390,18910,18910,18910,18910,0
|
|
20250214,162200,308797390,18910,18910,18910,18910,0
|
|
20250214,162100,308797390,18910,18910,18910,18910,0
|
|
20250214,162000,308797390,18910,18910,18910,18910,0
|
|
20250214,161900,308797390,18910,18910,18910,18910,0
|
|
20250214,161800,308797390,18910,18910,18910,18910,0
|
|
20250214,161700,308797390,18910,18910,18910,18910,0
|
|
20250214,161600,308797390,18910,18910,18910,18910,0
|
|
20250214,161500,308797390,18910,18910,18910,18910,271
|
|
20250214,161400,308797390,18910,18910,18910,18910,0
|
|
20250214,161300,308797390,18910,18910,18910,18910,0
|
|
20250214,161200,308797390,18910,18910,18910,18910,0
|
|
20250214,161100,308797390,18910,18910,18910,18910,0
|
|
20250214,161000,308797390,18910,18910,18910,18910,0
|
|
20250214,160900,308797390,18910,18910,18910,18910,0
|
|
20250214,160800,308797390,18910,18910,18910,18910,0
|
|
20250214,160700,308797390,18910,18910,18910,18910,0
|
|
20250214,160600,308797390,18910,18910,18910,18910,0
|
|
20250214,160500,308797390,18910,18910,18910,18910,0
|
|
20250214,160400,308797390,18910,18910,18910,18910,0
|
|
20250214,160300,308797390,18910,18910,18910,18910,0
|
|
20250214,160200,308797390,18910,18910,18910,18910,0
|
|
20250214,160100,308797390,18910,18910,18910,18910,0
|
|
20250214,160000,308797390,18910,18910,18910,18910,0
|
|
20250214,155900,308797390,18910,18910,18910,18910,0
|
|
20250214,155800,308797390,18910,18910,18910,18910,0
|
|
20250214,155700,308797390,18910,18910,18910,18910,0
|
|
20250214,155600,308797390,18910,18910,18910,18910,0
|
|
20250214,155500,308797390,18910,18910,18910,18910,0
|
|
20250214,155400,308797390,18910,18910,18910,18910,0
|
|
20250214,155300,308797390,18910,18910,18910,18910,0
|
|
20250214,155200,308797390,18910,18910,18910,18910,0
|
|
20250214,155100,308797390,18910,18910,18910,18910,0
|
|
20250214,155000,308797390,18910,18910,18910,18910,0
|
|
20250214,154900,308797390,18910,18910,18910,18910,0
|
|
20250214,154800,308797390,18910,18910,18910,18910,0
|
|
20250214,154700,308797390,18910,18910,18910,18910,0
|
|
20250214,154600,308797390,18910,18910,18910,18910,0
|
|
20250214,154500,308797390,18910,18910,18910,18910,271
|
|
20250214,154400,308797390,18910,18910,18910,18910,0
|
|
20250214,154300,308797390,18910,18910,18910,18910,0
|
|
20250214,154200,308797390,18910,18910,18910,18910,0
|
|
20250214,154100,308797390,18910,18910,18910,18910,0
|
|
20250214,154000,308797390,18910,18910,18910,18910,0
|
|
20250214,153900,308797390,18910,18910,18910,18910,0
|
|
20250214,153800,308797390,18910,18910,18910,18910,0
|
|
20250214,153700,308797390,18910,18910,18910,18910,0
|
|
20250214,153600,308797390,18910,18910,18910,18910,0
|
|
20250214,153500,308797390,18910,18910,18910,18910,0
|
|
20250214,153400,308797390,18910,18910,18910,18910,0
|
|
20250214,153300,308797390,18910,18910,18910,18910,0
|
|
20250214,153200,308797390,18910,18910,18910,18910,0
|
|
20250214,153100,308797390,18910,18910,18910,18910,0
|
|
20250214,153000,308797390,18910,18910,18910,18910,271
|
|
20250214,152900,303672780,18910,18910,18910,18910,0
|
|
20250214,152800,303672780,18910,18910,18910,18910,0
|
|
20250214,152700,303672780,18910,18910,18910,18910,0
|
|
20250214,152600,303672780,18910,18910,18910,18910,0
|
|
20250214,152500,303672780,18910,18910,18910,18910,0
|
|
20250214,152400,303672780,18910,18910,18910,18910,0
|
|
20250214,152300,303672780,18910,18910,18910,18910,0
|
|
20250214,152200,303672780,18910,18910,18910,18910,0
|
|
20250214,152100,303672780,18910,18910,18910,18910,0
|
|
20250214,152000,303672780,18910,18910,18910,18910,0
|
|
20250214,151900,303672780,18910,18910,18910,18910,1
|
|
20250214,151800,303653870,18860,18890,19000,18860,102
|
|
20250214,151700,301723710,19040,19040,19040,19040,1
|
|
20250214,151600,301704670,18900,18950,19050,18870,72
|
|
20250214,151500,300340420,18950,18860,18950,18860,8
|
|
20250214,151400,300189450,18950,18950,18950,18950,0
|
|
20250214,151300,300189450,18950,18950,18950,18950,1
|
|
20250214,151200,300170500,18860,18950,18950,18860,41
|
|
20250214,151100,299397150,18860,18900,18900,18860,205
|
|
20250214,151000,295522840,18950,18860,18950,18860,2
|
|
20250214,150900,295485030,18950,18950,18950,18950,0
|
|
20250214,150800,295485030,18950,18950,18950,18950,1
|
|
20250214,150700,295466080,18950,18950,18950,18950,1
|
|
20250214,150600,295447130,18860,18860,18860,18860,2
|
|
20250214,150500,295409410,18860,18860,18860,18860,6
|
|
20250214,150400,295296250,18950,18950,18950,18950,1
|
|
20250214,150300,295277300,18850,18900,18900,18850,50
|
|
20250214,150200,294333970,18960,18960,18960,18960,0
|
|
20250214,150100,294333970,18960,18960,18960,18960,0
|
|
20250214,150000,294333970,18960,18960,18960,18960,5
|
|
20250214,145900,294239170,18960,18960,18960,18960,1
|
|
20250214,145800,294220210,18940,18940,18940,18940,200
|
|
20250214,145700,290432210,18940,18940,18940,18940,0
|
|
20250214,145600,290432210,18940,18940,18940,18940,0
|
|
20250214,145500,290432210,18940,18940,18940,18940,0
|
|
20250214,145400,290432210,18940,18940,18940,18940,1
|
|
20250214,145300,290413270,18890,18890,18890,18890,22
|
|
20250214,145200,289997690,18890,18890,18890,18890,15
|
|
20250214,145100,289714340,18890,18890,18890,18890,0
|
|
20250214,145000,289714340,18890,18890,18890,18890,0
|
|
20250214,144900,289714340,18890,18890,18890,18890,3
|
|
20250214,144800,289657670,18890,18890,18890,18890,35
|
|
20250214,144700,288996520,18890,18930,18930,18890,202
|
|
20250214,144600,285179090,18960,18940,18960,18940,35
|
|
20250214,144500,284516170,18980,18980,18980,18980,0
|
|
20250214,144400,284516170,18980,18980,18980,18980,0
|
|
20250214,144300,284516170,18980,18980,18980,18980,1
|
|
20250214,144200,284497190,18940,18960,18960,18940,209
|
|
20250214,144100,280536250,18990,18990,18990,18990,1
|
|
20250214,144000,280517260,19000,19000,19000,19000,1
|
|
20250214,143900,280498260,18950,18970,18970,18950,47
|
|
20250214,143800,279606950,18970,18970,18970,18970,19
|
|
20250214,143700,279246520,18970,19010,19010,18970,225
|
|
20250214,143600,274971570,19010,19110,19110,19010,56
|
|
20250214,143500,273906300,19110,19110,19110,19110,1
|
|
20250214,143400,273887190,19020,19040,19040,19020,165
|
|
20250214,143300,270746750,19050,19060,19060,19050,350
|
|
20250214,143200,264078040,19110,19110,19110,19110,1
|
|
20250214,143100,264058930,19060,19060,19060,19060,0
|
|
20250214,143000,264058930,19060,19090,19090,19060,694
|
|
20250214,142900,250814990,19120,19120,19120,19120,0
|
|
20250214,142800,250814990,19120,19120,19120,19120,0
|
|
20250214,142700,250814990,19120,19120,19120,19120,0
|
|
20250214,142600,250814990,19120,19120,19120,19120,0
|
|
20250214,142500,250814990,19120,19120,19120,19120,10
|
|
20250214,142400,250623790,19120,19120,19120,19120,0
|
|
20250214,142300,250623790,19120,19120,19120,19120,1
|
|
20250214,142200,250604670,19090,19090,19090,19090,0
|
|
20250214,142100,250604670,19090,19090,19090,19090,0
|
|
20250214,142000,250604670,19090,19110,19110,19090,254
|
|
20250214,141900,245752260,19120,19120,19120,19120,0
|
|
20250214,141800,245752260,19120,19120,19120,19120,0
|
|
20250214,141700,245752260,19120,19120,19120,19120,0
|
|
20250214,141600,245752260,19120,19120,19120,19120,0
|
|
20250214,141500,245752260,19120,19120,19120,19120,44
|
|
20250214,141400,244910980,19130,19130,19130,19130,22
|
|
20250214,141300,244490120,19120,19120,19120,19120,32
|
|
20250214,141200,243878280,19120,19120,19120,19120,102
|
|
20250214,141100,241928040,19130,19130,19130,19130,12
|
|
20250214,141000,241698480,19120,19130,19130,19120,61
|
|
20250214,140900,240531560,19120,19120,19120,19120,0
|
|
20250214,140800,240531560,19120,19120,19120,19120,12
|
|
20250214,140700,240302120,19120,19120,19120,19120,0
|
|
20250214,140600,240302120,19120,19120,19120,19120,0
|
|
20250214,140500,240302120,19120,19120,19120,19120,0
|
|
20250214,140400,240302120,19120,19120,19120,19120,0
|
|
20250214,140300,240302120,19120,19120,19120,19120,0
|
|
20250214,140200,240302120,19120,19130,19130,19120,72
|
|
20250214,140100,238925280,19120,19120,19120,19120,115
|
|
20250214,140000,236726480,19120,19120,19120,19120,0
|
|
20250214,135900,236726480,19120,19120,19120,19120,0
|
|
20250214,135800,236726480,19120,19120,19120,19120,0
|
|
20250214,135700,236726480,19120,19110,19120,19110,12
|
|
20250214,135600,236497140,19120,19120,19120,19120,83
|
|
20250214,135500,234910180,19100,19100,19100,19100,0
|
|
20250214,135400,234910180,19100,19100,19100,19100,0
|
|
20250214,135300,234910180,19100,19120,19120,19100,130
|
|
20250214,135200,232425890,19130,19130,19130,19130,1
|
|
20250214,135100,232406760,19100,19100,19100,19100,0
|
|
20250214,135000,232406760,19100,19100,19100,19100,0
|
|
20250214,134900,232406760,19100,19100,19110,19100,196
|
|
20250214,134800,228662990,19100,19100,19100,19100,0
|
|
20250214,134700,228662990,19100,19100,19100,19100,0
|
|
20250214,134600,228662990,19100,19100,19100,19100,0
|
|
20250214,134500,228662990,19100,19100,19100,19100,100
|
|
20250214,134400,226752990,19110,19110,19110,19110,0
|
|
20250214,134300,226752990,19110,19110,19110,19110,0
|
|
20250214,134200,226752990,19110,19110,19110,19110,3
|
|
20250214,134100,226695660,19110,19110,19120,19110,187
|
|
20250214,134000,223120340,19110,19110,19110,19110,0
|
|
20250214,133900,223120340,19110,19100,19110,19100,53
|
|
20250214,133800,222107520,19110,19110,19110,19110,0
|
|
20250214,133700,222107520,19110,19110,19110,19110,4
|
|
20250214,133600,222031080,19110,19110,19110,19110,0
|
|
20250214,133500,222031080,19110,19110,19110,19110,2
|
|
20250214,133400,221992860,19110,19110,19110,19110,3
|
|
20250214,133300,221935530,19120,19120,19120,19120,0
|
|
20250214,133200,221935530,19120,19120,19120,19120,0
|
|
20250214,133100,221935530,19120,19120,19120,19120,2
|
|
20250214,133000,221897290,19120,19120,19120,19120,0
|
|
20250214,132900,221897290,19120,19120,19120,19120,0
|
|
20250214,132800,221897290,19120,19120,19120,19120,0
|
|
20250214,132700,221897290,19120,19120,19120,19120,5
|
|
20250214,132600,221801690,19120,19120,19120,19120,6
|
|
20250214,132500,221686970,19080,19080,19080,19080,0
|
|
20250214,132400,221686970,19080,19080,19080,19080,0
|
|
20250214,132300,221686970,19080,19080,19080,19080,11
|
|
20250214,132200,221477090,19080,19080,19080,19080,0
|
|
20250214,132100,221477090,19080,19080,19080,19080,37
|
|
20250214,132000,220771130,19080,19080,19080,19080,0
|
|
20250214,131900,220771130,19080,19080,19080,19080,0
|
|
20250214,131800,220771130,19080,19080,19080,19080,0
|
|
20250214,131700,220771130,19080,19080,19080,19080,1
|
|
20250214,131600,220752050,19080,19080,19080,19080,30
|
|
20250214,131500,220179650,19130,19130,19130,19130,0
|
|
20250214,131400,220179650,19130,19130,19130,19130,0
|
|
20250214,131300,220179650,19130,19130,19130,19130,2
|
|
20250214,131200,220141390,19130,19130,19130,19130,10
|
|
20250214,131100,219950090,19130,19120,19130,19120,2
|
|
20250214,131000,219911840,19120,19120,19120,19120,0
|
|
20250214,130900,219911840,19120,19120,19120,19120,0
|
|
20250214,130800,219911840,19120,19120,19120,19120,0
|
|
20250214,130700,219911840,19120,19100,19120,19100,153
|
|
20250214,130600,216988740,19100,19100,19100,19100,74
|
|
20250214,130500,215575340,19040,19090,19090,19040,3
|
|
20250214,130400,215518170,19090,19090,19090,19090,0
|
|
20250214,130300,215518170,19090,19090,19090,19090,0
|
|
20250214,130200,215518170,19090,19090,19090,19090,0
|
|
20250214,130100,215518170,19090,19090,19090,19090,0
|
|
20250214,130000,215518170,19090,19090,19090,19090,11
|
|
20250214,125900,215308180,19100,19100,19100,19100,0
|
|
20250214,125800,215308180,19100,19100,19100,19100,0
|
|
20250214,125700,215308180,19100,19100,19100,19100,2
|
|
20250214,125600,215269980,19100,19090,19100,19090,8
|
|
20250214,125500,215117190,19090,19090,19090,19090,70
|
|
20250214,125400,213780890,19100,19100,19100,19100,0
|
|
20250214,125300,213780890,19100,19100,19100,19100,0
|
|
20250214,125200,213780890,19100,19100,19100,19100,0
|
|
20250214,125100,213780890,19100,19100,19100,19100,0
|
|
20250214,125000,213780890,19100,19100,19100,19100,0
|
|
20250214,124900,213780890,19100,19100,19100,19100,0
|
|
20250214,124800,213780890,19100,19100,19100,19100,0
|
|
20250214,124700,213780890,19100,19100,19100,19100,0
|
|
20250214,124600,213780890,19100,19100,19100,19100,0
|
|
20250214,124500,213780890,19100,19100,19100,19100,1
|
|
20250214,124400,213761790,19000,19100,19100,19000,3
|
|
20250214,124300,213704690,19100,19100,19100,19100,0
|
|
20250214,124200,213704690,19100,19030,19100,19030,369
|
|
20250214,124100,206658250,19030,19030,19030,19030,0
|
|
20250214,124000,206658250,19030,19020,19030,19020,255
|
|
20250214,123900,201807970,19030,19030,19030,19030,0
|
|
20250214,123800,201807970,19030,19000,19030,19000,22
|
|
20250214,123700,201389600,19000,19000,19000,19000,0
|
|
20250214,123600,201389600,19000,19000,19000,19000,0
|
|
20250214,123500,201389600,19000,19000,19000,19000,0
|
|
20250214,123400,201389600,19000,19000,19000,19000,0
|
|
20250214,123300,201389600,19000,18980,19000,18980,164
|
|
20250214,123200,198274240,18960,18960,18960,18960,0
|
|
20250214,123100,198274240,18960,18960,18960,18960,156
|
|
20250214,123000,195316480,18960,18960,18960,18960,0
|
|
20250214,122900,195316480,18960,18960,18960,18960,0
|
|
20250214,122800,195316480,18960,18960,18960,18960,0
|
|
20250214,122700,195316480,18960,18960,18960,18960,0
|
|
20250214,122600,195316480,18960,18960,18960,18960,1
|
|
20250214,122500,195297520,18960,18960,18960,18960,0
|
|
20250214,122400,195297520,18960,18960,18960,18960,0
|
|
20250214,122300,195297520,18960,18960,18960,18960,0
|
|
20250214,122200,195297520,18960,18960,18960,18960,0
|
|
20250214,122100,195297520,18960,18960,18960,18960,0
|
|
20250214,122000,195297520,18960,18960,18960,18960,0
|
|
20250214,121900,195297520,18960,18960,18960,18960,0
|
|
20250214,121800,195297520,18960,18960,18960,18960,4
|
|
20250214,121700,195221680,18960,18960,18960,18960,1
|
|
20250214,121600,195202720,19000,19000,19000,19000,0
|
|
20250214,121500,195202720,19000,19000,19000,19000,35
|
|
20250214,121400,194537720,19020,19020,19020,19020,1
|
|
20250214,121300,194518700,19030,19000,19030,19000,32
|
|
20250214,121200,193910670,19020,19020,19020,19020,0
|
|
20250214,121100,193910670,19020,19020,19020,19020,0
|
|
20250214,121000,193910670,19020,19020,19020,19020,12
|
|
20250214,120900,193682430,19030,19030,19030,19030,0
|
|
20250214,120800,193682430,19030,19030,19030,19030,0
|
|
20250214,120700,193682430,19030,19030,19030,19030,19
|
|
20250214,120600,193320860,19080,19080,19080,19080,0
|
|
20250214,120500,193320860,19080,19080,19080,19080,0
|
|
20250214,120400,193320860,19080,19080,19080,19080,0
|
|
20250214,120300,193320860,19080,19080,19080,19080,0
|
|
20250214,120200,193320860,19080,19080,19080,19080,2
|
|
20250214,120100,193282700,19080,19080,19080,19080,3
|
|
20250214,120000,193225460,19090,19090,19090,19090,0
|
|
20250214,115900,193225460,19090,19030,19090,19030,51
|
|
20250214,115800,192254810,19100,19100,19100,19100,0
|
|
20250214,115700,192254810,19100,19100,19100,19100,0
|
|
20250214,115600,192254810,19100,19100,19100,19100,0
|
|
20250214,115500,192254810,19100,19100,19100,19100,0
|
|
20250214,115400,192254810,19100,19100,19100,19100,0
|
|
20250214,115300,192254810,19100,19100,19100,19100,0
|
|
20250214,115200,192254810,19100,19100,19100,19100,0
|
|
20250214,115100,192254810,19100,19100,19100,19100,0
|
|
20250214,115000,192254810,19100,19100,19100,19100,0
|
|
20250214,114900,192254810,19100,19100,19100,19100,0
|
|
20250214,114800,192254810,19100,19100,19100,19100,50
|
|
20250214,114700,191299810,19100,19100,19100,19100,7
|
|
20250214,114600,191166110,19100,19100,19100,19100,251
|
|
20250214,114500,186372010,19100,19100,19100,19100,0
|
|
20250214,114400,186372010,19100,19100,19100,19100,1
|
|
20250214,114300,186352910,19100,19100,19100,19100,0
|
|
20250214,114200,186352910,19100,19100,19100,19100,0
|
|
20250214,114100,186352910,19100,19100,19100,19100,1
|
|
20250214,114000,186333810,19100,19100,19100,19100,1
|
|
20250214,113900,186314710,19080,19080,19080,19080,35
|
|
20250214,113800,185646910,19030,19030,19030,19030,18
|
|
20250214,113700,185304370,19030,19030,19030,19030,1
|
|
20250214,113600,185285340,19030,19030,19030,19030,0
|
|
20250214,113500,185285340,19030,19020,19030,19020,118
|
|
20250214,113400,183039850,19020,19000,19020,19000,182
|
|
20250214,113300,179579670,18920,18920,18920,18920,0
|
|
20250214,113200,179579670,18920,18920,18920,18920,0
|
|
20250214,113100,179579670,18920,18920,18920,18920,10
|
|
20250214,113000,179390470,19000,19000,19000,19000,0
|
|
20250214,112900,179390470,19000,19000,19000,18910,11
|
|
20250214,112800,179181920,19010,19010,19010,19010,0
|
|
20250214,112700,179181920,19010,19010,19010,19010,1
|
|
20250214,112600,179162910,18910,18910,18910,18910,2
|
|
20250214,112500,179125090,19010,19010,19010,19010,0
|
|
20250214,112400,179125090,19010,19020,19020,19010,2
|
|
20250214,112300,179087060,19020,19020,19020,19020,1
|
|
20250214,112200,179068040,19020,19020,19020,19020,1
|
|
20250214,112100,179049020,18900,19020,19020,18900,19
|
|
20250214,112000,178688600,19020,19020,19020,19020,0
|
|
20250214,111900,178688600,19020,19020,19020,19020,0
|
|
20250214,111800,178688600,19020,19020,19020,19020,10
|
|
20250214,111700,178498400,19020,19020,19020,19020,0
|
|
20250214,111600,178498400,19020,19020,19020,19020,1
|
|
20250214,111500,178479380,18900,18900,18900,18900,3
|
|
20250214,111400,178422680,19030,19020,19030,19020,37
|
|
20250214,111300,177718870,19020,19020,19020,19020,0
|
|
20250214,111200,177718870,19020,19020,19020,19020,1
|
|
20250214,111100,177699850,19020,18890,19020,18890,11
|
|
20250214,111000,177491930,18910,18910,18910,18910,22
|
|
20250214,110900,177075910,18900,18900,18900,18900,3
|
|
20250214,110800,177019210,18900,18900,18900,18900,0
|
|
20250214,110700,177019210,18900,18900,18900,18900,25
|
|
20250214,110600,176546710,18890,18890,18890,18890,1
|
|
20250214,110500,176527820,18890,18890,18890,18890,0
|
|
20250214,110400,176527820,18890,18890,18890,18890,3
|
|
20250214,110300,176471150,18890,18860,18890,18860,102
|
|
20250214,110200,174546160,18890,18890,18890,18890,0
|
|
20250214,110100,174546160,18890,18890,18890,18890,0
|
|
20250214,110000,174546160,18890,18890,18890,18890,0
|
|
20250214,105900,174546160,18890,18860,18890,18860,2
|
|
20250214,105800,174508410,18860,18860,18860,18810,102
|
|
20250214,105700,172587280,18840,18840,18840,18840,0
|
|
20250214,105600,172587280,18840,18840,18840,18840,0
|
|
20250214,105500,172587280,18840,18840,18840,18840,180
|
|
20250214,105400,169196080,18900,18900,18900,18900,0
|
|
20250214,105300,169196080,18900,18900,18900,18900,0
|
|
20250214,105200,169196080,18900,18900,18900,18900,6
|
|
20250214,105100,169082680,18900,18900,18900,18900,1
|
|
20250214,105000,169063780,18900,18900,18900,18900,1
|
|
20250214,104900,169044880,18840,18840,18840,18840,0
|
|
20250214,104800,169044880,18840,18850,18850,18840,273
|
|
20250214,104700,163901410,18900,18900,18900,18900,0
|
|
20250214,104600,163901410,18900,18900,18900,18900,0
|
|
20250214,104500,163901410,18900,18900,18900,18900,0
|
|
20250214,104400,163901410,18900,18900,18900,18900,0
|
|
20250214,104300,163901410,18900,18840,18900,18840,2
|
|
20250214,104200,163863670,18830,18830,18840,18830,56
|
|
20250214,104100,162809120,18800,18800,18800,18800,0
|
|
20250214,104000,162809120,18800,18830,18830,18800,101
|
|
20250214,103900,160910050,18830,18830,18830,18830,0
|
|
20250214,103800,160910050,18830,18830,18830,18830,0
|
|
20250214,103700,160910050,18830,18830,18830,18830,0
|
|
20250214,103600,160910050,18830,18830,18830,18830,0
|
|
20250214,103500,160910050,18830,18840,18840,18830,286
|
|
20250214,103400,155524580,18850,18850,18850,18850,2
|
|
20250214,103300,155486880,18850,18850,18850,18850,0
|
|
20250214,103200,155486880,18850,18850,18850,18850,0
|
|
20250214,103100,155486880,18850,18850,18850,18850,0
|
|
20250214,103000,155486880,18850,18850,18850,18850,1
|
|
20250214,102900,155468030,18830,18840,18840,18830,17
|
|
20250214,102800,155147900,18840,18840,18840,18840,1
|
|
20250214,102700,155129060,18840,18840,18840,18840,24
|
|
20250214,102600,154676900,18840,18840,18840,18840,0
|
|
20250214,102500,154676900,18840,18840,18840,18840,0
|
|
20250214,102400,154676900,18840,18800,18840,18800,3
|
|
20250214,102300,154620460,18840,18840,18840,18840,0
|
|
20250214,102200,154620460,18840,18840,18840,18840,2
|
|
20250214,102100,154582780,18840,18800,18840,18800,21
|
|
20250214,102000,154187940,18770,18770,18770,18770,0
|
|
20250214,101900,154187940,18770,18770,18770,18770,0
|
|
20250214,101800,154187940,18770,18770,18770,18770,0
|
|
20250214,101700,154187940,18770,18770,18770,18770,0
|
|
20250214,101600,154187940,18770,18790,18790,18770,260
|
|
20250214,101500,149304450,18800,18800,18800,18800,20
|
|
20250214,101400,148928450,18830,18820,18830,18820,5
|
|
20250214,101300,148834340,18810,18810,18810,18810,31
|
|
20250214,101200,148251230,18790,18790,18790,18790,1
|
|
20250214,101100,148232440,18790,18790,18790,18790,0
|
|
20250214,101000,148232440,18790,18790,18790,18790,0
|
|
20250214,100900,148232440,18790,18790,18790,18790,0
|
|
20250214,100800,148232440,18790,18780,18790,18780,50
|
|
20250214,100700,147293040,18800,18800,18800,18800,10
|
|
20250214,100600,147105040,18820,18800,18820,18800,3
|
|
20250214,100500,147048620,18800,18800,18800,18800,15
|
|
20250214,100400,146766620,18800,18800,18800,18800,0
|
|
20250214,100300,146766620,18800,18800,18800,18800,0
|
|
20250214,100200,146766620,18800,18780,18800,18780,10
|
|
20250214,100100,146578680,18780,18790,18790,18780,101
|
|
20250214,100000,144681880,18790,18800,18800,18790,3
|
|
20250214,095900,144625500,18800,18800,18800,18800,1
|
|
20250214,095800,144606700,18780,18780,18780,18780,31
|
|
20250214,095700,144024520,18790,18790,18790,18790,29
|
|
20250214,095600,143479610,18790,18790,18790,18790,0
|
|
20250214,095500,143479610,18790,18790,18790,18790,0
|
|
20250214,095400,143479610,18790,18790,18790,18790,15
|
|
20250214,095300,143197760,18790,18790,18790,18790,0
|
|
20250214,095200,143197760,18790,18790,18790,18790,6
|
|
20250214,095100,143085020,18790,18790,18790,18790,1
|
|
20250214,095000,143066230,18810,18810,18810,18810,1
|
|
20250214,094900,143047420,18810,18810,18810,18810,12
|
|
20250214,094800,142821700,18810,18910,18910,18700,447
|
|
20250214,094700,134455510,18770,18780,18950,18770,173
|
|
20250214,094600,131207820,19020,19030,19030,19020,6
|
|
20250214,094500,131093650,18830,18760,18830,18760,268
|
|
20250214,094400,126065620,18760,18760,18760,18760,578
|
|
20250214,094300,115222340,18750,18790,18790,18750,647
|
|
20250214,094200,103082520,18790,18790,18790,18790,0
|
|
20250214,094100,103082520,18790,18780,18790,18780,111
|
|
20250214,094000,100997910,18780,18770,18780,18770,284
|
|
20250214,093900,95665780,18780,18840,18840,18780,317
|
|
20250214,093800,89706380,18850,18930,18930,18850,205
|
|
20250214,093700,85836700,18930,18960,18960,18930,37
|
|
20250214,093600,85136260,18960,18960,18960,18960,0
|
|
20250214,093500,85136260,18960,18960,18960,18950,55
|
|
20250214,093400,84093780,18960,18960,18960,18960,1
|
|
20250214,093300,84074820,18980,19040,19040,18980,406
|
|
20250214,093200,76354840,19040,19050,19050,19040,10
|
|
20250214,093100,76164420,19050,19050,19050,19050,6
|
|
20250214,093000,76050120,19100,19100,19100,19100,23
|
|
20250214,092900,75610820,19150,19150,19150,19150,1
|
|
20250214,092800,75591670,19040,19050,19050,19040,28
|
|
20250214,092700,75058480,19050,19090,19090,19050,566
|
|
20250214,092600,64254850,19180,19180,19180,19180,100
|
|
20250214,092500,62336850,19180,19180,19180,19180,1
|
|
20250214,092400,62317670,19060,19060,19060,19060,10
|
|
20250214,092300,62127070,19060,19060,19060,19060,10
|
|
20250214,092200,61936470,19040,19040,19040,19040,100
|
|
20250214,092100,60032470,19190,19050,19190,19050,210
|
|
20250214,092000,56031830,19050,19060,19060,19050,115
|
|
20250214,091900,53840030,19210,19210,19210,19210,8
|
|
20250214,091800,53686350,19060,19070,19210,19060,228
|
|
20250214,091700,49338520,19230,19230,19230,19230,0
|
|
20250214,091600,49338520,19230,19210,19230,19210,105
|
|
20250214,091500,47319820,19240,19060,19240,19030,72
|
|
20250214,091400,45948700,19060,19070,19070,19060,301
|
|
20250214,091300,40208640,19070,19070,19070,19070,170
|
|
20250214,091200,36966740,19070,19080,19080,19070,226
|
|
20250214,091100,32656900,19270,19280,19280,19020,199
|
|
20250214,091000,28863580,19280,19260,19280,19260,30
|
|
20250214,090900,28285590,19290,19290,19290,19290,0
|
|
20250214,090800,28285590,19290,19290,19290,19290,0
|
|
20250214,090700,28285590,19290,19290,19290,19290,0
|
|
20250214,090600,28285590,19290,19310,19310,18980,61
|
|
20250214,090500,27121250,19320,19320,19320,19320,10
|
|
20250214,090400,26928050,19330,19320,19330,19320,228
|
|
20250214,090300,22521120,19330,19310,19330,19310,1133
|
|
20250214,090200,631590,19330,19330,19330,19330,1
|
|
20250214,090100,612260,19140,19140,19140,19140,0
|
|
20250214,090000,612260,19140,19130,19140,19130,32
|