678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,201500,511412850,19670,19670,19670,19670,667
|
|
20250217,201400,511412850,19670,19670,19670,19670,0
|
|
20250217,201300,511412850,19670,19670,19670,19670,0
|
|
20250217,201200,511412850,19670,19670,19670,19670,0
|
|
20250217,201100,511412850,19670,19670,19670,19670,0
|
|
20250217,201000,511412850,19670,19670,19670,19670,0
|
|
20250217,200900,511412850,19670,19670,19670,19670,0
|
|
20250217,200800,511412850,19670,19670,19670,19670,0
|
|
20250217,200700,511412850,19670,19670,19670,19670,0
|
|
20250217,200600,511412850,19670,19670,19670,19670,0
|
|
20250217,200500,511412850,19670,19670,19670,19670,0
|
|
20250217,200400,511412850,19670,19670,19670,19670,0
|
|
20250217,200300,511412850,19670,19670,19670,19670,0
|
|
20250217,200200,511412850,19670,19670,19670,19670,0
|
|
20250217,200100,511412850,19670,19670,19670,19670,0
|
|
20250217,200000,511412850,19670,19670,19670,19670,0
|
|
20250217,195900,511412850,19670,19670,19670,19670,0
|
|
20250217,195800,511412850,19670,19670,19670,19670,0
|
|
20250217,195700,511412850,19670,19670,19670,19670,0
|
|
20250217,195600,511412850,19670,19670,19670,19670,0
|
|
20250217,195500,511412850,19670,19670,19670,19670,0
|
|
20250217,195400,511412850,19670,19670,19670,19670,0
|
|
20250217,195300,511412850,19670,19670,19670,19670,0
|
|
20250217,195200,511412850,19670,19670,19670,19670,0
|
|
20250217,195100,511412850,19670,19670,19670,19670,0
|
|
20250217,195000,511412850,19670,19670,19670,19670,0
|
|
20250217,194900,511412850,19670,19670,19670,19670,0
|
|
20250217,194800,511412850,19670,19670,19670,19670,0
|
|
20250217,194700,511412850,19670,19670,19670,19670,0
|
|
20250217,194600,511412850,19670,19670,19670,19670,0
|
|
20250217,194500,511412850,19670,19670,19670,19670,667
|
|
20250217,194400,511412850,19670,19670,19670,19670,0
|
|
20250217,194300,511412850,19670,19670,19670,19670,0
|
|
20250217,194200,511412850,19670,19670,19670,19670,0
|
|
20250217,194100,511412850,19670,19670,19670,19670,0
|
|
20250217,194000,511412850,19670,19670,19670,19670,0
|
|
20250217,193900,511412850,19670,19670,19670,19670,0
|
|
20250217,193800,511412850,19670,19670,19670,19670,0
|
|
20250217,193700,511412850,19670,19670,19670,19670,0
|
|
20250217,193600,511412850,19670,19670,19670,19670,0
|
|
20250217,193500,511412850,19670,19670,19670,19670,0
|
|
20250217,193400,511412850,19670,19670,19670,19670,0
|
|
20250217,193300,511412850,19670,19670,19670,19670,0
|
|
20250217,193200,511412850,19670,19670,19670,19670,0
|
|
20250217,193100,511412850,19670,19670,19670,19670,0
|
|
20250217,193000,511412850,19670,19670,19670,19670,0
|
|
20250217,192900,511412850,19670,19670,19670,19670,0
|
|
20250217,192800,511412850,19670,19670,19670,19670,0
|
|
20250217,192700,511412850,19670,19670,19670,19670,0
|
|
20250217,192600,511412850,19670,19670,19670,19670,0
|
|
20250217,192500,511412850,19670,19670,19670,19670,0
|
|
20250217,192400,511412850,19670,19670,19670,19670,0
|
|
20250217,192300,511412850,19670,19670,19670,19670,0
|
|
20250217,192200,511412850,19670,19670,19670,19670,0
|
|
20250217,192100,511412850,19670,19670,19670,19670,0
|
|
20250217,192000,511412850,19670,19670,19670,19670,0
|
|
20250217,191900,511412850,19670,19670,19670,19670,0
|
|
20250217,191800,511412850,19670,19670,19670,19670,0
|
|
20250217,191700,511412850,19670,19670,19670,19670,0
|
|
20250217,191600,511412850,19670,19670,19670,19670,0
|
|
20250217,191500,511412850,19670,19670,19670,19670,667
|
|
20250217,191400,511412850,19670,19670,19670,19670,0
|
|
20250217,191300,511412850,19670,19670,19670,19670,0
|
|
20250217,191200,511412850,19670,19670,19670,19670,0
|
|
20250217,191100,511412850,19670,19670,19670,19670,0
|
|
20250217,191000,511412850,19670,19670,19670,19670,0
|
|
20250217,190900,511412850,19670,19670,19670,19670,0
|
|
20250217,190800,511412850,19670,19670,19670,19670,0
|
|
20250217,190700,511412850,19670,19670,19670,19670,0
|
|
20250217,190600,511412850,19670,19670,19670,19670,0
|
|
20250217,190500,511412850,19670,19670,19670,19670,0
|
|
20250217,190400,511412850,19670,19670,19670,19670,0
|
|
20250217,190300,511412850,19670,19670,19670,19670,0
|
|
20250217,190200,511412850,19670,19670,19670,19670,0
|
|
20250217,190100,511412850,19670,19670,19670,19670,0
|
|
20250217,190000,511412850,19670,19670,19670,19670,0
|
|
20250217,185900,511412850,19670,19670,19670,19670,0
|
|
20250217,185800,511412850,19670,19670,19670,19670,0
|
|
20250217,185700,511412850,19670,19670,19670,19670,0
|
|
20250217,185600,511412850,19670,19670,19670,19670,0
|
|
20250217,185500,511412850,19670,19670,19670,19670,0
|
|
20250217,185400,511412850,19670,19670,19670,19670,0
|
|
20250217,185300,511412850,19670,19670,19670,19670,0
|
|
20250217,185200,511412850,19670,19670,19670,19670,0
|
|
20250217,185100,511412850,19670,19670,19670,19670,0
|
|
20250217,185000,511412850,19670,19670,19670,19670,0
|
|
20250217,184900,511412850,19670,19670,19670,19670,0
|
|
20250217,184800,511412850,19670,19670,19670,19670,0
|
|
20250217,184700,511412850,19670,19670,19670,19670,0
|
|
20250217,184600,511412850,19670,19670,19670,19670,0
|
|
20250217,184500,511412850,19670,19670,19670,19670,667
|
|
20250217,184400,511412850,19670,19670,19670,19670,0
|
|
20250217,184300,511412850,19670,19670,19670,19670,0
|
|
20250217,184200,511412850,19670,19670,19670,19670,0
|
|
20250217,184100,511412850,19670,19670,19670,19670,0
|
|
20250217,184000,511412850,19670,19670,19670,19670,0
|
|
20250217,183900,511412850,19670,19670,19670,19670,0
|
|
20250217,183800,511412850,19670,19670,19670,19670,0
|
|
20250217,183700,511412850,19670,19670,19670,19670,0
|
|
20250217,183600,511412850,19670,19670,19670,19670,0
|
|
20250217,183500,511412850,19670,19670,19670,19670,0
|
|
20250217,183400,511412850,19670,19670,19670,19670,0
|
|
20250217,183300,511412850,19670,19670,19670,19670,0
|
|
20250217,183200,511412850,19670,19670,19670,19670,0
|
|
20250217,183100,511412850,19670,19670,19670,19670,0
|
|
20250217,183000,511412850,19670,19670,19670,19670,0
|
|
20250217,182900,511412850,19670,19670,19670,19670,0
|
|
20250217,182800,511412850,19670,19670,19670,19670,0
|
|
20250217,182700,511412850,19670,19670,19670,19670,0
|
|
20250217,182600,511412850,19670,19670,19670,19670,0
|
|
20250217,182500,511412850,19670,19670,19670,19670,0
|
|
20250217,182400,511412850,19670,19670,19670,19670,0
|
|
20250217,182300,511412850,19670,19670,19670,19670,0
|
|
20250217,182200,511412850,19670,19670,19670,19670,0
|
|
20250217,182100,511412850,19670,19670,19670,19670,0
|
|
20250217,182000,511412850,19670,19670,19670,19670,0
|
|
20250217,181900,511412850,19670,19670,19670,19670,0
|
|
20250217,181800,511412850,19670,19670,19670,19670,0
|
|
20250217,181700,511412850,19670,19670,19670,19670,0
|
|
20250217,181600,511412850,19670,19670,19670,19670,0
|
|
20250217,181500,511412850,19670,19670,19670,19670,667
|
|
20250217,181400,511412850,19670,19670,19670,19670,0
|
|
20250217,181300,511412850,19670,19670,19670,19670,0
|
|
20250217,181200,511412850,19670,19670,19670,19670,0
|
|
20250217,181100,511412850,19670,19670,19670,19670,0
|
|
20250217,181000,511412850,19670,19670,19670,19670,0
|
|
20250217,180900,511412850,19670,19670,19670,19670,0
|
|
20250217,180800,511412850,19670,19670,19670,19670,0
|
|
20250217,180700,511412850,19670,19670,19670,19670,0
|
|
20250217,180600,511412850,19670,19670,19670,19670,0
|
|
20250217,180500,511412850,19670,19670,19670,19670,0
|
|
20250217,180400,511412850,19670,19670,19670,19670,0
|
|
20250217,180300,511412850,19670,19670,19670,19670,0
|
|
20250217,180200,511412850,19670,19670,19670,19670,0
|
|
20250217,180100,511412850,19670,19670,19670,19670,0
|
|
20250217,180000,511412850,19670,19670,19670,19670,0
|
|
20250217,175900,511412850,19670,19670,19670,19670,0
|
|
20250217,175800,511412850,19670,19670,19670,19670,0
|
|
20250217,175700,511412850,19670,19670,19670,19670,0
|
|
20250217,175600,511412850,19670,19670,19670,19670,0
|
|
20250217,175500,511412850,19670,19670,19670,19670,0
|
|
20250217,175400,511412850,19670,19670,19670,19670,0
|
|
20250217,175300,511412850,19670,19670,19670,19670,0
|
|
20250217,175200,511412850,19670,19670,19670,19670,0
|
|
20250217,175100,511412850,19670,19670,19670,19670,0
|
|
20250217,175000,511412850,19670,19670,19670,19670,0
|
|
20250217,174900,511412850,19670,19670,19670,19670,0
|
|
20250217,174800,511412850,19670,19670,19670,19670,0
|
|
20250217,174700,511412850,19670,19670,19670,19670,0
|
|
20250217,174600,511412850,19670,19670,19670,19670,0
|
|
20250217,174500,511412850,19670,19670,19670,19670,667
|
|
20250217,174400,511412850,19670,19670,19670,19670,0
|
|
20250217,174300,511412850,19670,19670,19670,19670,0
|
|
20250217,174200,511412850,19670,19670,19670,19670,0
|
|
20250217,174100,511412850,19670,19670,19670,19670,0
|
|
20250217,174000,511412850,19670,19670,19670,19670,0
|
|
20250217,173900,511412850,19670,19670,19670,19670,0
|
|
20250217,173800,511412850,19670,19670,19670,19670,0
|
|
20250217,173700,511412850,19670,19670,19670,19670,0
|
|
20250217,173600,511412850,19670,19670,19670,19670,0
|
|
20250217,173500,511412850,19670,19670,19670,19670,0
|
|
20250217,173400,511412850,19670,19670,19670,19670,0
|
|
20250217,173300,511412850,19670,19670,19670,19670,0
|
|
20250217,173200,511412850,19670,19670,19670,19670,0
|
|
20250217,173100,511412850,19670,19670,19670,19670,0
|
|
20250217,173000,511412850,19670,19670,19670,19670,0
|
|
20250217,172900,511412850,19670,19670,19670,19670,0
|
|
20250217,172800,511412850,19670,19670,19670,19670,0
|
|
20250217,172700,511412850,19670,19670,19670,19670,0
|
|
20250217,172600,511412850,19670,19670,19670,19670,0
|
|
20250217,172500,511412850,19670,19670,19670,19670,0
|
|
20250217,172400,511412850,19670,19670,19670,19670,0
|
|
20250217,172300,511412850,19670,19670,19670,19670,0
|
|
20250217,172200,511412850,19670,19670,19670,19670,0
|
|
20250217,172100,511412850,19670,19670,19670,19670,0
|
|
20250217,172000,511412850,19670,19670,19670,19670,0
|
|
20250217,171900,511412850,19670,19670,19670,19670,0
|
|
20250217,171800,511412850,19670,19670,19670,19670,0
|
|
20250217,171700,511412850,19670,19670,19670,19670,0
|
|
20250217,171600,511412850,19670,19670,19670,19670,0
|
|
20250217,171500,511412850,19670,19670,19670,19670,667
|
|
20250217,171400,511412850,19670,19670,19670,19670,0
|
|
20250217,171300,511412850,19670,19670,19670,19670,0
|
|
20250217,171200,511412850,19670,19670,19670,19670,0
|
|
20250217,171100,511412850,19670,19670,19670,19670,0
|
|
20250217,171000,511412850,19670,19670,19670,19670,0
|
|
20250217,170900,511412850,19670,19670,19670,19670,0
|
|
20250217,170800,511412850,19670,19670,19670,19670,0
|
|
20250217,170700,511412850,19670,19670,19670,19670,0
|
|
20250217,170600,511412850,19670,19670,19670,19670,0
|
|
20250217,170500,511412850,19670,19670,19670,19670,0
|
|
20250217,170400,511412850,19670,19670,19670,19670,0
|
|
20250217,170300,511412850,19670,19670,19670,19670,0
|
|
20250217,170200,511412850,19670,19670,19670,19670,0
|
|
20250217,170100,511412850,19670,19670,19670,19670,0
|
|
20250217,170000,511412850,19670,19670,19670,19670,0
|
|
20250217,165900,511412850,19670,19670,19670,19670,0
|
|
20250217,165800,511412850,19670,19670,19670,19670,0
|
|
20250217,165700,511412850,19670,19670,19670,19670,0
|
|
20250217,165600,511412850,19670,19670,19670,19670,0
|
|
20250217,165500,511412850,19670,19670,19670,19670,0
|
|
20250217,165400,511412850,19670,19670,19670,19670,0
|
|
20250217,165300,511412850,19670,19670,19670,19670,0
|
|
20250217,165200,511412850,19670,19670,19670,19670,0
|
|
20250217,165100,511412850,19670,19670,19670,19670,0
|
|
20250217,165000,511412850,19670,19670,19670,19670,0
|
|
20250217,164900,511412850,19670,19670,19670,19670,0
|
|
20250217,164800,511412850,19670,19670,19670,19670,0
|
|
20250217,164700,511412850,19670,19670,19670,19670,0
|
|
20250217,164600,511412850,19670,19670,19670,19670,0
|
|
20250217,164500,511412850,19670,19670,19670,19670,667
|
|
20250217,164400,511412850,19670,19670,19670,19670,0
|
|
20250217,164300,511412850,19670,19670,19670,19670,0
|
|
20250217,164200,511412850,19670,19670,19670,19670,0
|
|
20250217,164100,511412850,19670,19670,19670,19670,0
|
|
20250217,164000,511412850,19670,19670,19670,19670,0
|
|
20250217,163900,511412850,19670,19670,19670,19670,0
|
|
20250217,163800,511412850,19670,19670,19670,19670,0
|
|
20250217,163700,511412850,19670,19670,19670,19670,0
|
|
20250217,163600,511412850,19670,19670,19670,19670,0
|
|
20250217,163500,511412850,19670,19670,19670,19670,0
|
|
20250217,163400,511412850,19670,19670,19670,19670,0
|
|
20250217,163300,511412850,19670,19670,19670,19670,0
|
|
20250217,163200,511412850,19670,19670,19670,19670,0
|
|
20250217,163100,511412850,19670,19670,19670,19670,0
|
|
20250217,163000,511412850,19670,19670,19670,19670,0
|
|
20250217,162900,511412850,19670,19670,19670,19670,0
|
|
20250217,162800,511412850,19670,19670,19670,19670,0
|
|
20250217,162700,511412850,19670,19670,19670,19670,0
|
|
20250217,162600,511412850,19670,19670,19670,19670,0
|
|
20250217,162500,511412850,19670,19670,19670,19670,0
|
|
20250217,162400,511412850,19670,19670,19670,19670,0
|
|
20250217,162300,511412850,19670,19670,19670,19670,0
|
|
20250217,162200,511412850,19670,19670,19670,19670,0
|
|
20250217,162100,511412850,19670,19670,19670,19670,0
|
|
20250217,162000,511412850,19670,19670,19670,19670,0
|
|
20250217,161900,511412850,19670,19670,19670,19670,0
|
|
20250217,161800,511412850,19670,19670,19670,19670,0
|
|
20250217,161700,511412850,19670,19670,19670,19670,0
|
|
20250217,161600,511412850,19670,19670,19670,19670,0
|
|
20250217,161500,511412850,19670,19670,19670,19670,667
|
|
20250217,161400,511412850,19670,19670,19670,19670,0
|
|
20250217,161300,511412850,19670,19670,19670,19670,0
|
|
20250217,161200,511412850,19670,19670,19670,19670,0
|
|
20250217,161100,511412850,19670,19670,19670,19670,0
|
|
20250217,161000,511412850,19670,19670,19670,19670,0
|
|
20250217,160900,511412850,19670,19670,19670,19670,0
|
|
20250217,160800,511412850,19670,19670,19670,19670,0
|
|
20250217,160700,511412850,19670,19670,19670,19670,0
|
|
20250217,160600,511412850,19670,19670,19670,19670,0
|
|
20250217,160500,511412850,19670,19670,19670,19670,0
|
|
20250217,160400,511412850,19670,19670,19670,19670,0
|
|
20250217,160300,511412850,19670,19670,19670,19670,0
|
|
20250217,160200,511412850,19670,19670,19670,19670,0
|
|
20250217,160100,511412850,19670,19670,19670,19670,0
|
|
20250217,160000,511412850,19670,19670,19670,19670,0
|
|
20250217,155900,511412850,19670,19670,19670,19670,0
|
|
20250217,155800,511412850,19670,19670,19670,19670,0
|
|
20250217,155700,511412850,19670,19670,19670,19670,0
|
|
20250217,155600,511412850,19670,19670,19670,19670,0
|
|
20250217,155500,511412850,19670,19670,19670,19670,0
|
|
20250217,155400,511412850,19670,19670,19670,19670,0
|
|
20250217,155300,511412850,19670,19670,19670,19670,0
|
|
20250217,155200,511412850,19670,19670,19670,19670,0
|
|
20250217,155100,511412850,19670,19670,19670,19670,0
|
|
20250217,155000,511412850,19670,19670,19670,19670,0
|
|
20250217,154900,511412850,19670,19670,19670,19670,0
|
|
20250217,154800,511412850,19670,19670,19670,19670,0
|
|
20250217,154700,511412850,19670,19670,19670,19670,0
|
|
20250217,154600,511412850,19670,19670,19670,19670,0
|
|
20250217,154500,511412850,19670,19670,19670,19670,667
|
|
20250217,154400,511412850,19670,19670,19670,19670,0
|
|
20250217,154300,511412850,19670,19670,19670,19670,0
|
|
20250217,154200,511412850,19670,19670,19670,19670,0
|
|
20250217,154100,511412850,19670,19670,19670,19670,0
|
|
20250217,154000,511412850,19670,19670,19670,19670,0
|
|
20250217,153900,511412850,19670,19670,19670,19670,0
|
|
20250217,153800,511412850,19670,19670,19670,19670,0
|
|
20250217,153700,511412850,19670,19670,19670,19670,0
|
|
20250217,153600,511412850,19670,19670,19670,19670,0
|
|
20250217,153500,511412850,19670,19670,19670,19670,0
|
|
20250217,153400,511412850,19670,19670,19670,19670,0
|
|
20250217,153300,511412850,19670,19670,19670,19670,0
|
|
20250217,153200,511412850,19670,19670,19670,19670,0
|
|
20250217,153100,511412850,19670,19670,19670,19670,0
|
|
20250217,153000,511412850,19670,19670,19670,19670,667
|
|
20250217,152900,498292960,19670,19670,19670,19670,0
|
|
20250217,152800,498292960,19670,19670,19670,19670,0
|
|
20250217,152700,498292960,19670,19670,19670,19670,0
|
|
20250217,152600,498292960,19670,19670,19670,19670,0
|
|
20250217,152500,498292960,19670,19670,19670,19670,0
|
|
20250217,152400,498292960,19670,19670,19670,19670,0
|
|
20250217,152300,498292960,19670,19670,19670,19670,0
|
|
20250217,152200,498292960,19670,19670,19670,19670,0
|
|
20250217,152100,498292960,19670,19670,19670,19670,0
|
|
20250217,152000,498292960,19670,19670,19670,19670,0
|
|
20250217,151900,498292960,19670,19680,19680,19670,4
|
|
20250217,151800,498214270,19680,19650,19690,19650,211
|
|
20250217,151700,494067780,19640,19630,19640,19630,149
|
|
20250217,151600,491141430,19610,19610,19610,19610,0
|
|
20250217,151500,491141430,19610,19610,19610,19610,0
|
|
20250217,151400,491141430,19610,19640,19640,19610,35
|
|
20250217,151300,490454930,19640,19630,19640,19630,100
|
|
20250217,151200,488491030,19610,19610,19610,19610,168
|
|
20250217,151100,485196550,19600,19600,19600,19600,21
|
|
20250217,151000,484784950,19600,19600,19600,19600,6
|
|
20250217,150900,484667350,19610,19610,19610,19610,37
|
|
20250217,150800,483941780,19640,19640,19640,19640,38
|
|
20250217,150700,483195460,19640,19640,19640,19640,0
|
|
20250217,150600,483195460,19640,19640,19640,19640,100
|
|
20250217,150500,481231460,19650,19650,19650,19650,0
|
|
20250217,150400,481231460,19650,19680,19680,19650,155
|
|
20250217,150300,478185140,19700,19640,19700,19640,33
|
|
20250217,150200,477535340,19650,19660,19690,19650,465
|
|
20250217,150100,468384720,19650,19650,19650,19650,3
|
|
20250217,150000,468325770,19640,19620,19640,19620,59
|
|
20250217,145900,467167210,19640,19620,19640,19620,152
|
|
20250217,145800,464183770,19620,19630,19640,19600,109
|
|
20250217,145700,462044930,19640,19630,19640,19630,50
|
|
20250217,145600,461063030,19590,19590,19590,19590,0
|
|
20250217,145500,461063030,19590,19590,19630,19590,55
|
|
20250217,145400,459984720,19620,19630,19630,19620,10
|
|
20250217,145300,459788500,19610,19610,19610,19610,20
|
|
20250217,145200,459396300,19630,19630,19630,19630,0
|
|
20250217,145100,459396300,19630,19600,19630,19600,65
|
|
20250217,145000,458122150,19600,19640,19640,19600,265
|
|
20250217,144900,452925990,19600,19640,19640,19600,19
|
|
20250217,144800,452553190,19640,19640,19640,19640,0
|
|
20250217,144700,452553190,19640,19640,19640,19640,1
|
|
20250217,144600,452533550,19600,19640,19650,19600,58
|
|
20250217,144500,451394640,19650,19650,19650,19650,0
|
|
20250217,144400,451394640,19650,19650,19650,19640,10
|
|
20250217,144300,451198150,19650,19650,19650,19650,0
|
|
20250217,144200,451198150,19650,19650,19650,19650,11
|
|
20250217,144100,450982000,19650,19650,19650,19650,0
|
|
20250217,144000,450982000,19650,19650,19650,19650,0
|
|
20250217,143900,450982000,19650,19650,19650,19650,0
|
|
20250217,143800,450982000,19650,19580,19650,19580,2
|
|
20250217,143700,450942770,19580,19580,19580,19580,20
|
|
20250217,143600,450551170,19580,19580,19580,19580,11
|
|
20250217,143500,450335790,19580,19650,19650,19580,21
|
|
20250217,143400,449924440,19650,19650,19650,19650,1
|
|
20250217,143300,449904790,19650,19650,19650,19650,1
|
|
20250217,143200,449885140,19600,19650,19650,19600,271
|
|
20250217,143100,444573440,19580,19580,19580,19580,10
|
|
20250217,143000,444377640,19580,19670,19670,19580,29
|
|
20250217,142900,443808490,19650,19650,19650,19650,23
|
|
20250217,142800,443356540,19670,19670,19670,19670,1
|
|
20250217,142700,443336870,19640,19670,19670,19640,3
|
|
20250217,142600,443277920,19680,19680,19690,19680,252
|
|
20250217,142500,438318530,19680,19690,19690,19680,65
|
|
20250217,142400,437039180,19690,19650,19690,19650,877
|
|
20250217,142300,419798020,19610,19570,19640,19570,272
|
|
20250217,142200,414465970,19560,19500,19560,19500,155
|
|
20250217,142100,411439720,19500,19500,19500,19500,1
|
|
20250217,142000,411420220,19500,19500,19500,19500,0
|
|
20250217,141900,411420220,19500,19500,19500,19500,0
|
|
20250217,141800,411420220,19500,19500,19500,19500,0
|
|
20250217,141700,411420220,19500,19500,19500,19500,0
|
|
20250217,141600,411420220,19500,19500,19500,19500,1
|
|
20250217,141500,411400720,19500,19470,19500,19470,167
|
|
20250217,141400,408145740,19470,19470,19470,19470,0
|
|
20250217,141300,408145740,19470,19470,19470,19470,0
|
|
20250217,141200,408145740,19470,19470,19470,19470,0
|
|
20250217,141100,408145740,19470,19470,19470,19470,1
|
|
20250217,141000,408126270,19470,19470,19470,19470,0
|
|
20250217,140900,408126270,19470,19450,19470,19450,54
|
|
20250217,140800,407075440,19450,19450,19450,19450,0
|
|
20250217,140700,407075440,19450,19450,19450,19450,0
|
|
20250217,140600,407075440,19450,19450,19450,19450,0
|
|
20250217,140500,407075440,19450,19450,19450,19450,1
|
|
20250217,140400,407055990,19380,19380,19380,19380,6
|
|
20250217,140300,406939710,19380,19380,19380,19380,51
|
|
20250217,140200,405951330,19450,19450,19450,19450,2
|
|
20250217,140100,405912430,19480,19480,19480,19480,0
|
|
20250217,140000,405912430,19480,19480,19480,19480,0
|
|
20250217,135900,405912430,19480,19480,19480,19480,0
|
|
20250217,135800,405912430,19480,19480,19480,19480,0
|
|
20250217,135700,405912430,19480,19480,19480,19480,15
|
|
20250217,135600,405620230,19480,19480,19480,19480,0
|
|
20250217,135500,405620230,19480,19480,19480,19480,0
|
|
20250217,135400,405620230,19480,19480,19480,19480,7
|
|
20250217,135300,405483870,19500,19500,19500,19500,0
|
|
20250217,135200,405483870,19500,19500,19500,19500,0
|
|
20250217,135100,405483870,19500,19500,19500,19500,0
|
|
20250217,135000,405483870,19500,19500,19500,19500,0
|
|
20250217,134900,405483870,19500,19500,19500,19500,0
|
|
20250217,134800,405483870,19500,19500,19500,19500,0
|
|
20250217,134700,405483870,19500,19500,19500,19500,0
|
|
20250217,134600,405483870,19500,19500,19500,19500,187
|
|
20250217,134500,401837370,19500,19500,19500,19500,10
|
|
20250217,134400,401642370,19500,19500,19500,19500,0
|
|
20250217,134300,401642370,19500,19500,19500,19500,0
|
|
20250217,134200,401642370,19500,19510,19510,19500,15
|
|
20250217,134100,401349860,19500,19540,19540,19500,118
|
|
20250217,134000,399044860,19540,19540,19540,19540,75
|
|
20250217,133900,397579360,19540,19540,19540,19540,30
|
|
20250217,133800,396993160,19500,19500,19500,19500,33
|
|
20250217,133700,396349660,19500,19490,19500,19490,7
|
|
20250217,133600,396213220,19490,19460,19490,19460,59
|
|
20250217,133500,395063340,19450,19450,19450,19450,0
|
|
20250217,133400,395063340,19450,19450,19450,19450,0
|
|
20250217,133300,395063340,19450,19450,19450,19450,0
|
|
20250217,133200,395063340,19450,19450,19450,19450,4
|
|
20250217,133100,394985540,19430,19430,19430,19430,0
|
|
20250217,133000,394985540,19430,19430,19430,19430,0
|
|
20250217,132900,394985540,19430,19430,19430,19430,29
|
|
20250217,132800,394422070,19430,19430,19430,19430,0
|
|
20250217,132700,394422070,19430,19430,19430,19430,0
|
|
20250217,132600,394422070,19430,19430,19430,19430,0
|
|
20250217,132500,394422070,19430,19420,19430,19420,285
|
|
20250217,132400,388884870,19420,19420,19420,19420,1
|
|
20250217,132300,388865450,19370,19370,19370,19370,1
|
|
20250217,132200,388846080,19420,19370,19420,19370,271
|
|
20250217,132100,383591490,19370,19370,19370,19370,0
|
|
20250217,132000,383591490,19370,19340,19370,19340,99
|
|
20250217,131900,381675190,19340,19340,19340,19340,0
|
|
20250217,131800,381675190,19340,19340,19340,19340,0
|
|
20250217,131700,381675190,19340,19340,19340,19340,0
|
|
20250217,131600,381675190,19340,19340,19340,19340,0
|
|
20250217,131500,381675190,19340,19340,19340,19340,10
|
|
20250217,131400,381481790,19340,19340,19340,19340,0
|
|
20250217,131300,381481790,19340,19340,19340,19340,0
|
|
20250217,131200,381481790,19340,19340,19340,19340,10
|
|
20250217,131100,381288390,19330,19330,19330,19330,9
|
|
20250217,131000,381114420,19300,19300,19300,19300,0
|
|
20250217,130900,381114420,19300,19300,19300,19300,0
|
|
20250217,130800,381114420,19300,19300,19300,19300,1
|
|
20250217,130700,381095120,19330,19330,19330,19330,1
|
|
20250217,130600,381075790,19300,19300,19300,19300,0
|
|
20250217,130500,381075790,19300,19300,19300,19300,0
|
|
20250217,130400,381075790,19300,19300,19300,19300,0
|
|
20250217,130300,381075790,19300,19300,19300,19300,0
|
|
20250217,130200,381075790,19300,19300,19300,19300,0
|
|
20250217,130100,381075790,19300,19300,19300,19300,7
|
|
20250217,130000,380940690,19290,19290,19290,19290,0
|
|
20250217,125900,380940690,19290,19290,19290,19290,17
|
|
20250217,125800,380612760,19290,19290,19290,19290,3
|
|
20250217,125700,380554890,19290,19290,19290,19290,0
|
|
20250217,125600,380554890,19290,19290,19290,19290,20
|
|
20250217,125500,380169090,19290,19290,19290,19290,15
|
|
20250217,125400,379879740,19290,19290,19290,19290,0
|
|
20250217,125300,379879740,19290,19290,19290,19290,0
|
|
20250217,125200,379879740,19290,19290,19290,19290,20
|
|
20250217,125100,379493940,19280,19280,19280,19280,0
|
|
20250217,125000,379493940,19280,19280,19280,19280,0
|
|
20250217,124900,379493940,19280,19280,19280,19280,0
|
|
20250217,124800,379493940,19280,19280,19280,19280,0
|
|
20250217,124700,379493940,19280,19280,19280,19280,0
|
|
20250217,124600,379493940,19280,19280,19280,19280,0
|
|
20250217,124500,379493940,19280,19290,19290,19280,30
|
|
20250217,124400,378915410,19350,19350,19350,19350,0
|
|
20250217,124300,378915410,19350,19350,19350,19300,176
|
|
20250217,124200,375515480,19360,19370,19380,19360,110
|
|
20250217,124100,373384860,19370,19370,19370,19370,0
|
|
20250217,124000,373384860,19370,19370,19370,19370,0
|
|
20250217,123900,373384860,19370,19370,19370,19370,5
|
|
20250217,123800,373288010,19370,19370,19370,19370,0
|
|
20250217,123700,373288010,19370,19370,19370,19370,0
|
|
20250217,123600,373288010,19370,19370,19370,19370,1
|
|
20250217,123500,373268640,19350,19350,19350,19350,0
|
|
20250217,123400,373268640,19350,19370,19370,19350,253
|
|
20250217,123300,368368060,19380,19380,19380,19380,50
|
|
20250217,123200,367399060,19380,19380,19380,19380,0
|
|
20250217,123100,367399060,19380,19380,19380,19380,0
|
|
20250217,123000,367399060,19380,19380,19380,19380,0
|
|
20250217,122900,367399060,19380,19380,19380,19380,0
|
|
20250217,122800,367399060,19380,19380,19380,19380,0
|
|
20250217,122700,367399060,19380,19380,19380,19380,0
|
|
20250217,122600,367399060,19380,19380,19380,19380,0
|
|
20250217,122500,367399060,19380,19390,19390,19380,60
|
|
20250217,122400,366235670,19390,19390,19390,19390,0
|
|
20250217,122300,366235670,19390,19390,19390,19390,0
|
|
20250217,122200,366235670,19390,19390,19390,19390,0
|
|
20250217,122100,366235670,19390,19390,19390,19390,0
|
|
20250217,122000,366235670,19390,19390,19390,19390,0
|
|
20250217,121900,366235670,19390,19390,19390,19390,0
|
|
20250217,121800,366235670,19390,19390,19390,19390,9
|
|
20250217,121700,366061160,19390,19400,19400,19390,24
|
|
20250217,121600,365595790,19400,19400,19400,19400,0
|
|
20250217,121500,365595790,19400,19400,19400,19400,1
|
|
20250217,121400,365576390,19400,19400,19400,19400,0
|
|
20250217,121300,365576390,19400,19400,19400,19400,3
|
|
20250217,121200,365518190,19400,19400,19400,19400,24
|
|
20250217,121100,365052590,19390,19390,19390,19390,0
|
|
20250217,121000,365052590,19390,19390,19390,19390,0
|
|
20250217,120900,365052590,19390,19390,19390,19390,39
|
|
20250217,120800,364296380,19390,19390,19390,19390,0
|
|
20250217,120700,364296380,19390,19390,19390,19390,0
|
|
20250217,120600,364296380,19390,19390,19390,19390,0
|
|
20250217,120500,364296380,19390,19390,19390,19390,12
|
|
20250217,120400,364063700,19440,19440,19440,19440,0
|
|
20250217,120300,364063700,19440,19440,19440,19440,7
|
|
20250217,120200,363927620,19440,19390,19440,19390,106
|
|
20250217,120100,361867280,19390,19390,19390,19390,2
|
|
20250217,120000,361828500,19300,19300,19300,19300,26
|
|
20250217,115900,361326700,19460,19340,19460,19260,101
|
|
20250217,115800,359376170,19480,19480,19480,19480,0
|
|
20250217,115700,359376170,19480,19480,19480,19480,0
|
|
20250217,115600,359376170,19480,19470,19480,19300,112
|
|
20250217,115500,357203610,19470,19470,19470,19470,0
|
|
20250217,115400,357203610,19470,19470,19470,19470,10
|
|
20250217,115300,357008910,19480,19470,19480,19470,22
|
|
20250217,115200,356580430,19560,19470,19560,19470,28
|
|
20250217,115100,356035180,19470,19470,19470,19470,10
|
|
20250217,115000,355840480,19570,19570,19570,19570,0
|
|
20250217,114900,355840480,19570,19570,19570,19570,0
|
|
20250217,114800,355840480,19570,19570,19570,19570,0
|
|
20250217,114700,355840480,19570,19570,19570,19570,0
|
|
20250217,114600,355840480,19570,19570,19570,19570,10
|
|
20250217,114500,355644780,19570,19570,19570,19570,25
|
|
20250217,114400,355155530,19570,19560,19570,19560,103
|
|
20250217,114300,353140820,19570,19570,19570,19570,0
|
|
20250217,114200,353140820,19570,19570,19570,19570,0
|
|
20250217,114100,353140820,19570,19600,19600,19570,28
|
|
20250217,114000,352592670,19600,19600,19600,19600,0
|
|
20250217,113900,352592670,19600,19600,19600,19600,1
|
|
20250217,113800,352573070,19600,19590,19620,19590,542
|
|
20250217,113700,341950590,19590,19590,19590,19590,62
|
|
20250217,113600,340736010,19590,19590,19590,19590,1
|
|
20250217,113500,340716420,19590,19590,19590,19590,3
|
|
20250217,113400,340657650,19570,19570,19570,19570,0
|
|
20250217,113300,340657650,19570,19570,19570,19570,0
|
|
20250217,113200,340657650,19570,19570,19570,19570,0
|
|
20250217,113100,340657650,19570,19630,19630,19570,52
|
|
20250217,113000,339639850,19580,19580,19580,19580,38
|
|
20250217,112900,338895810,19630,19630,19630,19630,0
|
|
20250217,112800,338895810,19630,19630,19630,19630,1
|
|
20250217,112700,338876180,19580,19580,19580,19580,0
|
|
20250217,112600,338876180,19580,19580,19580,19580,27
|
|
20250217,112500,338347520,19580,19580,19580,19580,7
|
|
20250217,112400,338210460,19650,19650,19650,19650,361
|
|
20250217,112300,331116810,19650,19650,19650,19650,117
|
|
20250217,112200,328817760,19650,19650,19650,19650,0
|
|
20250217,112100,328817760,19650,19620,19650,19580,96
|
|
20250217,112000,326934710,19650,19630,19650,19620,31
|
|
20250217,111900,326326360,19620,19640,19640,19620,14
|
|
20250217,111800,326051520,19650,19650,19650,19650,1
|
|
20250217,111700,326031870,19650,19630,19650,19630,299
|
|
20250217,111600,320158760,19620,19640,19640,19620,94
|
|
20250217,111500,318313140,19640,19640,19640,19640,85
|
|
20250217,111400,316643740,19670,19670,19670,19670,0
|
|
20250217,111300,316643740,19670,19620,19670,19620,68
|
|
20250217,111200,315306840,19620,19590,19620,19590,18
|
|
20250217,111100,314953790,19570,19550,19570,19550,808
|
|
20250217,111000,299141700,19550,19550,19550,19550,20
|
|
20250217,110900,298750700,19550,19630,19630,19550,70
|
|
20250217,110800,297379840,19650,19650,19650,19650,0
|
|
20250217,110700,297379840,19650,19650,19650,19650,1
|
|
20250217,110600,297360190,19650,19660,19660,19650,71
|
|
20250217,110500,295964370,19660,19670,19670,19660,102
|
|
20250217,110400,293958050,19670,19660,19670,19660,506
|
|
20250217,110300,284005090,19660,19620,19660,19620,22
|
|
20250217,110200,283572610,19670,19670,19670,19670,11
|
|
20250217,110100,283356240,19620,19620,19620,19610,107
|
|
20250217,110000,281256980,19620,19650,19740,19620,1646
|
|
20250217,105900,248907040,19650,19650,19670,19650,316
|
|
20250217,105800,242697530,19620,19620,19620,19620,324
|
|
20250217,105700,236340650,19620,19570,19660,19570,209
|
|
20250217,105600,232241300,19550,19500,19560,19500,249
|
|
20250217,105500,227378560,19510,19520,19520,19510,204
|
|
20250217,105400,223396490,19520,19450,19520,19450,732
|
|
20250217,105300,209138800,19450,19420,19450,19420,446
|
|
20250217,105200,200466790,19420,19420,19420,19420,1
|
|
20250217,105100,200447370,19420,19400,19420,19400,45
|
|
20250217,105000,199573490,19400,19370,19400,19370,106
|
|
20250217,104900,197517700,19370,19370,19370,19370,7
|
|
20250217,104800,197382110,19330,19330,19330,19330,2
|
|
20250217,104700,197343450,19330,19330,19330,19330,0
|
|
20250217,104600,197343450,19330,19370,19370,19330,11
|
|
20250217,104500,197130780,19380,19380,19380,19380,0
|
|
20250217,104400,197130780,19380,19380,19380,19380,2
|
|
20250217,104300,197092020,19380,19380,19380,19380,3
|
|
20250217,104200,197033880,19330,19330,19380,19330,75
|
|
20250217,104100,195583330,19330,19330,19330,19330,27
|
|
20250217,104000,195061420,19330,19330,19330,19330,0
|
|
20250217,103900,195061420,19330,19330,19330,19330,30
|
|
20250217,103800,194481520,19320,19240,19320,19240,317
|
|
20250217,103700,188371900,19240,19240,19240,19240,198
|
|
20250217,103600,184562380,19240,19260,19260,19240,428
|
|
20250217,103500,176321970,19260,19260,19260,19260,0
|
|
20250217,103400,176321970,19260,19260,19260,19260,56
|
|
20250217,103300,175243410,19260,19260,19260,19260,22
|
|
20250217,103200,174819690,19260,19260,19260,19260,8
|
|
20250217,103100,174665610,19260,19260,19260,19260,92
|
|
20250217,103000,172893690,19260,19290,19290,19260,53
|
|
20250217,102900,171871920,19290,19290,19290,19290,0
|
|
20250217,102800,171871920,19290,19310,19320,19290,49
|
|
20250217,102700,170925790,19250,19250,19250,19250,20
|
|
20250217,102600,170540790,19310,19320,19320,19310,60
|
|
20250217,102500,169381690,19320,19420,19420,19320,132
|
|
20250217,102400,166828330,19440,19440,19440,19440,22
|
|
20250217,102300,166400650,19440,19440,19440,19440,11
|
|
20250217,102200,166186810,19440,19390,19440,19390,325
|
|
20250217,102100,159884650,19390,19440,19440,19390,46
|
|
20250217,102000,158992110,19450,19390,19450,19390,624
|
|
20250217,101900,146866960,19340,19420,19430,19340,116
|
|
20250217,101800,144618230,19400,19270,19430,19270,817
|
|
20250217,101700,128812830,19260,19250,19260,19250,144
|
|
20250217,101600,126039590,19260,19230,19260,19230,130
|
|
20250217,101500,123536240,19240,19110,19250,19100,277
|
|
20250217,101400,118222310,19110,19110,19110,19110,50
|
|
20250217,101300,117266810,19110,19110,19110,19110,11
|
|
20250217,101200,117056600,19110,19110,19110,19110,0
|
|
20250217,101100,117056600,19110,19110,19110,19110,10
|
|
20250217,101000,116865500,19110,19280,19280,19110,391
|
|
20250217,100900,109373980,19280,19280,19280,19280,10
|
|
20250217,100800,109181180,19290,19170,19290,19170,351
|
|
20250217,100700,102414530,19130,19040,19130,19040,824
|
|
20250217,100600,86681000,18930,18930,18930,18930,5
|
|
20250217,100500,86586350,19040,19040,19040,19040,25
|
|
20250217,100400,86110350,18930,19030,19030,18930,11
|
|
20250217,100300,85902020,18920,18920,18920,18920,0
|
|
20250217,100200,85902020,18920,19030,19030,18920,55
|
|
20250217,100100,84860870,19030,19030,19030,19030,2
|
|
20250217,100000,84822810,19030,19040,19040,19030,2
|
|
20250217,095900,84784740,19050,19050,19050,19050,7
|
|
20250217,095800,84651390,19050,19050,19050,19050,0
|
|
20250217,095700,84651390,19050,19050,19050,19050,2
|
|
20250217,095600,84613290,19070,19070,19070,19070,1
|
|
20250217,095500,84594220,18920,18920,18920,18920,1
|
|
20250217,095400,84575300,19080,19070,19080,19070,16
|
|
20250217,095300,84270030,19070,19080,19080,19070,301
|
|
20250217,095200,78529950,19080,18910,19080,18910,144
|
|
20250217,095100,75804340,18910,18870,18910,18860,114
|
|
20250217,095000,73651000,18860,18860,18860,18860,1
|
|
20250217,094900,73632140,18860,18830,18860,18830,11
|
|
20250217,094800,73424980,18830,18830,18830,18830,0
|
|
20250217,094700,73424980,18830,18830,18830,18830,1
|
|
20250217,094600,73406150,18800,18800,18800,18800,0
|
|
20250217,094500,73406150,18800,18800,18800,18800,1
|
|
20250217,094400,73387350,18800,18800,18800,18800,0
|
|
20250217,094300,73387350,18800,18800,18800,18800,2
|
|
20250217,094200,73349750,18750,18720,18750,18720,144
|
|
20250217,094100,70651360,18720,18720,18720,18720,43
|
|
20250217,094000,69846400,18720,18720,18720,18720,20
|
|
20250217,093900,69472000,18730,18730,18730,18730,1
|
|
20250217,093800,69453270,18660,18720,18720,18660,350
|
|
20250217,093700,62912750,18720,18720,18720,18720,0
|
|
20250217,093600,62912750,18720,18720,18720,18720,0
|
|
20250217,093500,62912750,18720,18710,18720,18710,440
|
|
20250217,093400,54675980,18690,18700,18700,18690,18
|
|
20250217,093300,54339460,18690,18690,18690,18690,50
|
|
20250217,093200,53404960,18690,18690,18690,18690,0
|
|
20250217,093100,53404960,18690,18720,18720,18690,180
|
|
20250217,093000,50037610,18690,18720,18720,18690,145
|
|
20250217,092900,47325590,18720,18720,18720,18720,11
|
|
20250217,092800,47119670,18720,18730,18730,18720,333
|
|
20250217,092700,40882880,18730,18730,18730,18730,1
|
|
20250217,092600,40864150,18740,18800,18800,18740,170
|
|
20250217,092500,37678290,18740,18790,18790,18740,69
|
|
20250217,092400,36383030,18740,18740,18740,18740,486
|
|
20250217,092300,27275390,18740,18740,18740,18740,41
|
|
20250217,092200,26507050,18740,18800,18800,18740,166
|
|
20250217,092100,23396150,18830,18830,18830,18830,0
|
|
20250217,092000,23396150,18830,18740,18830,18740,12
|
|
20250217,091900,23171180,18830,18750,18830,18750,154
|
|
20250217,091800,20283520,18830,18830,18830,18830,8
|
|
20250217,091700,20132880,18840,18840,18840,18840,1
|
|
20250217,091600,20114040,18850,18850,18850,18850,0
|
|
20250217,091500,20114040,18850,18850,18850,18850,1
|
|
20250217,091400,20095190,18850,18750,18850,18750,2
|
|
20250217,091300,20057590,18880,18880,18880,18880,86
|
|
20250217,091200,18433910,18890,18890,18890,18890,1
|
|
20250217,091100,18415020,18890,18890,18890,18890,2
|
|
20250217,091000,18377240,18890,18910,18910,18890,2
|
|
20250217,090900,18339440,18910,18910,18910,18910,1
|
|
20250217,090800,18320530,18890,18890,18890,18890,0
|
|
20250217,090700,18320530,18890,18890,18890,18890,0
|
|
20250217,090600,18320530,18890,18890,18890,18890,38
|
|
20250217,090500,17602710,18890,18890,18890,18890,12
|
|
20250217,090400,17376030,18900,18720,18900,18680,232
|
|
20250217,090300,13038210,18720,18720,18720,18720,1
|
|
20250217,090200,13019490,18840,18840,18840,18840,1
|
|
20250217,090100,13000650,18700,18800,18800,18700,557
|
|
20250217,090000,2571340,18890,18910,18910,18810,136
|