681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,201800,584916980,18660,18660,18660,18660,257
|
|
20250225,201700,584916980,18660,18660,18660,18660,0
|
|
20250225,201600,584916980,18660,18660,18660,18660,0
|
|
20250225,201500,584916980,18660,18660,18660,18660,0
|
|
20250225,201400,584916980,18660,18660,18660,18660,0
|
|
20250225,201300,584916980,18660,18660,18660,18660,0
|
|
20250225,201200,584916980,18660,18660,18660,18660,0
|
|
20250225,201100,584916980,18660,18660,18660,18660,0
|
|
20250225,201000,584916980,18660,18660,18660,18660,0
|
|
20250225,200900,584916980,18660,18660,18660,18660,0
|
|
20250225,200800,584916980,18660,18660,18660,18660,0
|
|
20250225,200700,584916980,18660,18660,18660,18660,0
|
|
20250225,200600,584916980,18660,18660,18660,18660,0
|
|
20250225,200500,584916980,18660,18660,18660,18660,0
|
|
20250225,200400,584916980,18660,18660,18660,18660,0
|
|
20250225,200300,584916980,18660,18660,18660,18660,0
|
|
20250225,200200,584916980,18660,18660,18660,18660,0
|
|
20250225,200100,584916980,18660,18660,18660,18660,0
|
|
20250225,200000,584916980,18660,18660,18660,18660,0
|
|
20250225,195900,584916980,18660,18660,18660,18660,0
|
|
20250225,195800,584916980,18660,18660,18660,18660,0
|
|
20250225,195700,584916980,18660,18660,18660,18660,0
|
|
20250225,195600,584916980,18660,18660,18660,18660,0
|
|
20250225,195500,584916980,18660,18660,18660,18660,0
|
|
20250225,195400,584916980,18660,18660,18660,18660,0
|
|
20250225,195300,584916980,18660,18660,18660,18660,0
|
|
20250225,195200,584916980,18660,18660,18660,18660,0
|
|
20250225,195100,584916980,18660,18660,18660,18660,0
|
|
20250225,195000,584916980,18660,18660,18660,18660,0
|
|
20250225,194900,584916980,18660,18660,18660,18660,0
|
|
20250225,194800,584916980,18660,18660,18660,18660,257
|
|
20250225,194700,584916980,18660,18660,18660,18660,0
|
|
20250225,194600,584916980,18660,18660,18660,18660,0
|
|
20250225,194500,584916980,18660,18660,18660,18660,0
|
|
20250225,194400,584916980,18660,18660,18660,18660,0
|
|
20250225,194300,584916980,18660,18660,18660,18660,0
|
|
20250225,194200,584916980,18660,18660,18660,18660,0
|
|
20250225,194100,584916980,18660,18660,18660,18660,0
|
|
20250225,194000,584916980,18660,18660,18660,18660,0
|
|
20250225,193900,584916980,18660,18660,18660,18660,0
|
|
20250225,193800,584916980,18660,18660,18660,18660,0
|
|
20250225,193700,584916980,18660,18660,18660,18660,0
|
|
20250225,193600,584916980,18660,18660,18660,18660,0
|
|
20250225,193500,584916980,18660,18660,18660,18660,0
|
|
20250225,193400,584916980,18660,18660,18660,18660,0
|
|
20250225,193300,584916980,18660,18660,18660,18660,0
|
|
20250225,193200,584916980,18660,18660,18660,18660,0
|
|
20250225,193100,584916980,18660,18660,18660,18660,0
|
|
20250225,193000,584916980,18660,18660,18660,18660,0
|
|
20250225,192900,584916980,18660,18660,18660,18660,0
|
|
20250225,192800,584916980,18660,18660,18660,18660,0
|
|
20250225,192700,584916980,18660,18660,18660,18660,0
|
|
20250225,192600,584916980,18660,18660,18660,18660,0
|
|
20250225,192500,584916980,18660,18660,18660,18660,0
|
|
20250225,192400,584916980,18660,18660,18660,18660,0
|
|
20250225,192300,584916980,18660,18660,18660,18660,0
|
|
20250225,192200,584916980,18660,18660,18660,18660,0
|
|
20250225,192100,584916980,18660,18660,18660,18660,0
|
|
20250225,192000,584916980,18660,18660,18660,18660,0
|
|
20250225,191900,584916980,18660,18660,18660,18660,0
|
|
20250225,191800,584916980,18660,18660,18660,18660,257
|
|
20250225,191700,584916980,18660,18660,18660,18660,0
|
|
20250225,191600,584916980,18660,18660,18660,18660,0
|
|
20250225,191500,584916980,18660,18660,18660,18660,0
|
|
20250225,191400,584916980,18660,18660,18660,18660,0
|
|
20250225,191300,584916980,18660,18660,18660,18660,0
|
|
20250225,191200,584916980,18660,18660,18660,18660,0
|
|
20250225,191100,584916980,18660,18660,18660,18660,0
|
|
20250225,191000,584916980,18660,18660,18660,18660,0
|
|
20250225,190900,584916980,18660,18660,18660,18660,0
|
|
20250225,190800,584916980,18660,18660,18660,18660,0
|
|
20250225,190700,584916980,18660,18660,18660,18660,0
|
|
20250225,190600,584916980,18660,18660,18660,18660,0
|
|
20250225,190500,584916980,18660,18660,18660,18660,0
|
|
20250225,190400,584916980,18660,18660,18660,18660,0
|
|
20250225,190300,584916980,18660,18660,18660,18660,0
|
|
20250225,190200,584916980,18660,18660,18660,18660,0
|
|
20250225,190100,584916980,18660,18660,18660,18660,0
|
|
20250225,190000,584916980,18660,18660,18660,18660,0
|
|
20250225,185900,584916980,18660,18660,18660,18660,0
|
|
20250225,185800,584916980,18660,18660,18660,18660,0
|
|
20250225,185700,584916980,18660,18660,18660,18660,0
|
|
20250225,185600,584916980,18660,18660,18660,18660,0
|
|
20250225,185500,584916980,18660,18660,18660,18660,0
|
|
20250225,185400,584916980,18660,18660,18660,18660,0
|
|
20250225,185300,584916980,18660,18660,18660,18660,0
|
|
20250225,185200,584916980,18660,18660,18660,18660,0
|
|
20250225,185100,584916980,18660,18660,18660,18660,0
|
|
20250225,185000,584916980,18660,18660,18660,18660,0
|
|
20250225,184900,584916980,18660,18660,18660,18660,0
|
|
20250225,184800,584916980,18660,18660,18660,18660,257
|
|
20250225,184700,584916980,18660,18660,18660,18660,0
|
|
20250225,184600,584916980,18660,18660,18660,18660,0
|
|
20250225,184500,584916980,18660,18660,18660,18660,0
|
|
20250225,184400,584916980,18660,18660,18660,18660,0
|
|
20250225,184300,584916980,18660,18660,18660,18660,0
|
|
20250225,184200,584916980,18660,18660,18660,18660,0
|
|
20250225,184100,584916980,18660,18660,18660,18660,0
|
|
20250225,184000,584916980,18660,18660,18660,18660,0
|
|
20250225,183900,584916980,18660,18660,18660,18660,0
|
|
20250225,183800,584916980,18660,18660,18660,18660,0
|
|
20250225,183700,584916980,18660,18660,18660,18660,0
|
|
20250225,183600,584916980,18660,18660,18660,18660,0
|
|
20250225,183500,584916980,18660,18660,18660,18660,0
|
|
20250225,183400,584916980,18660,18660,18660,18660,0
|
|
20250225,183300,584916980,18660,18660,18660,18660,0
|
|
20250225,183200,584916980,18660,18660,18660,18660,0
|
|
20250225,183100,584916980,18660,18660,18660,18660,0
|
|
20250225,183000,584916980,18660,18660,18660,18660,0
|
|
20250225,182900,584916980,18660,18660,18660,18660,0
|
|
20250225,182800,584916980,18660,18660,18660,18660,0
|
|
20250225,182700,584916980,18660,18660,18660,18660,0
|
|
20250225,182600,584916980,18660,18660,18660,18660,0
|
|
20250225,182500,584916980,18660,18660,18660,18660,0
|
|
20250225,182400,584916980,18660,18660,18660,18660,0
|
|
20250225,182300,584916980,18660,18660,18660,18660,0
|
|
20250225,182200,584916980,18660,18660,18660,18660,0
|
|
20250225,182100,584916980,18660,18660,18660,18660,0
|
|
20250225,182000,584916980,18660,18660,18660,18660,0
|
|
20250225,181900,584916980,18660,18660,18660,18660,0
|
|
20250225,181800,584916980,18660,18660,18660,18660,257
|
|
20250225,181700,584916980,18660,18660,18660,18660,0
|
|
20250225,181600,584916980,18660,18660,18660,18660,0
|
|
20250225,181500,584916980,18660,18660,18660,18660,0
|
|
20250225,181400,584916980,18660,18660,18660,18660,0
|
|
20250225,181300,584916980,18660,18660,18660,18660,0
|
|
20250225,181200,584916980,18660,18660,18660,18660,0
|
|
20250225,181100,584916980,18660,18660,18660,18660,0
|
|
20250225,181000,584916980,18660,18660,18660,18660,0
|
|
20250225,180900,584916980,18660,18660,18660,18660,0
|
|
20250225,180800,584916980,18660,18660,18660,18660,0
|
|
20250225,180700,584916980,18660,18660,18660,18660,0
|
|
20250225,180600,584916980,18660,18660,18660,18660,0
|
|
20250225,180500,584916980,18660,18660,18660,18660,0
|
|
20250225,180400,584916980,18660,18660,18660,18660,0
|
|
20250225,180300,584916980,18660,18660,18660,18660,0
|
|
20250225,180200,584916980,18660,18660,18660,18660,0
|
|
20250225,180100,584916980,18660,18660,18660,18660,0
|
|
20250225,180000,584916980,18660,18660,18660,18660,0
|
|
20250225,175900,584916980,18660,18660,18660,18660,0
|
|
20250225,175800,584916980,18660,18660,18660,18660,0
|
|
20250225,175700,584916980,18660,18660,18660,18660,0
|
|
20250225,175600,584916980,18660,18660,18660,18660,0
|
|
20250225,175500,584916980,18660,18660,18660,18660,0
|
|
20250225,175400,584916980,18660,18660,18660,18660,0
|
|
20250225,175300,584916980,18660,18660,18660,18660,0
|
|
20250225,175200,584916980,18660,18660,18660,18660,0
|
|
20250225,175100,584916980,18660,18660,18660,18660,0
|
|
20250225,175000,584916980,18660,18660,18660,18660,0
|
|
20250225,174900,584916980,18660,18660,18660,18660,0
|
|
20250225,174800,584916980,18660,18660,18660,18660,257
|
|
20250225,174700,584916980,18660,18660,18660,18660,0
|
|
20250225,174600,584916980,18660,18660,18660,18660,0
|
|
20250225,174500,584916980,18660,18660,18660,18660,0
|
|
20250225,174400,584916980,18660,18660,18660,18660,0
|
|
20250225,174300,584916980,18660,18660,18660,18660,0
|
|
20250225,174200,584916980,18660,18660,18660,18660,0
|
|
20250225,174100,584916980,18660,18660,18660,18660,0
|
|
20250225,174000,584916980,18660,18660,18660,18660,0
|
|
20250225,173900,584916980,18660,18660,18660,18660,0
|
|
20250225,173800,584916980,18660,18660,18660,18660,0
|
|
20250225,173700,584916980,18660,18660,18660,18660,0
|
|
20250225,173600,584916980,18660,18660,18660,18660,0
|
|
20250225,173500,584916980,18660,18660,18660,18660,0
|
|
20250225,173400,584916980,18660,18660,18660,18660,0
|
|
20250225,173300,584916980,18660,18660,18660,18660,0
|
|
20250225,173200,584916980,18660,18660,18660,18660,0
|
|
20250225,173100,584916980,18660,18660,18660,18660,0
|
|
20250225,173000,584916980,18660,18660,18660,18660,0
|
|
20250225,172900,584916980,18660,18660,18660,18660,0
|
|
20250225,172800,584916980,18660,18660,18660,18660,0
|
|
20250225,172700,584916980,18660,18660,18660,18660,0
|
|
20250225,172600,584916980,18660,18660,18660,18660,0
|
|
20250225,172500,584916980,18660,18660,18660,18660,0
|
|
20250225,172400,584916980,18660,18660,18660,18660,0
|
|
20250225,172300,584916980,18660,18660,18660,18660,0
|
|
20250225,172200,584916980,18660,18660,18660,18660,0
|
|
20250225,172100,584916980,18660,18660,18660,18660,0
|
|
20250225,172000,584916980,18660,18660,18660,18660,0
|
|
20250225,171900,584916980,18660,18660,18660,18660,0
|
|
20250225,171800,584916980,18660,18660,18660,18660,257
|
|
20250225,171700,584916980,18660,18660,18660,18660,0
|
|
20250225,171600,584916980,18660,18660,18660,18660,0
|
|
20250225,171500,584916980,18660,18660,18660,18660,0
|
|
20250225,171400,584916980,18660,18660,18660,18660,0
|
|
20250225,171300,584916980,18660,18660,18660,18660,0
|
|
20250225,171200,584916980,18660,18660,18660,18660,0
|
|
20250225,171100,584916980,18660,18660,18660,18660,0
|
|
20250225,171000,584916980,18660,18660,18660,18660,0
|
|
20250225,170900,584916980,18660,18660,18660,18660,0
|
|
20250225,170800,584916980,18660,18660,18660,18660,0
|
|
20250225,170700,584916980,18660,18660,18660,18660,0
|
|
20250225,170600,584916980,18660,18660,18660,18660,0
|
|
20250225,170500,584916980,18660,18660,18660,18660,0
|
|
20250225,170400,584916980,18660,18660,18660,18660,0
|
|
20250225,170300,584916980,18660,18660,18660,18660,0
|
|
20250225,170200,584916980,18660,18660,18660,18660,0
|
|
20250225,170100,584916980,18660,18660,18660,18660,0
|
|
20250225,170000,584916980,18660,18660,18660,18660,0
|
|
20250225,165900,584916980,18660,18660,18660,18660,0
|
|
20250225,165800,584916980,18660,18660,18660,18660,0
|
|
20250225,165700,584916980,18660,18660,18660,18660,0
|
|
20250225,165600,584916980,18660,18660,18660,18660,0
|
|
20250225,165500,584916980,18660,18660,18660,18660,0
|
|
20250225,165400,584916980,18660,18660,18660,18660,0
|
|
20250225,165300,584916980,18660,18660,18660,18660,0
|
|
20250225,165200,584916980,18660,18660,18660,18660,0
|
|
20250225,165100,584916980,18660,18660,18660,18660,0
|
|
20250225,165000,584916980,18660,18660,18660,18660,0
|
|
20250225,164900,584916980,18660,18660,18660,18660,0
|
|
20250225,164800,584916980,18660,18660,18660,18660,257
|
|
20250225,164700,584916980,18660,18660,18660,18660,0
|
|
20250225,164600,584916980,18660,18660,18660,18660,0
|
|
20250225,164500,584916980,18660,18660,18660,18660,0
|
|
20250225,164400,584916980,18660,18660,18660,18660,0
|
|
20250225,164300,584916980,18660,18660,18660,18660,0
|
|
20250225,164200,584916980,18660,18660,18660,18660,0
|
|
20250225,164100,584916980,18660,18660,18660,18660,0
|
|
20250225,164000,584916980,18660,18660,18660,18660,0
|
|
20250225,163900,584916980,18660,18660,18660,18660,0
|
|
20250225,163800,584916980,18660,18660,18660,18660,0
|
|
20250225,163700,584916980,18660,18660,18660,18660,0
|
|
20250225,163600,584916980,18660,18660,18660,18660,0
|
|
20250225,163500,584916980,18660,18660,18660,18660,0
|
|
20250225,163400,584916980,18660,18660,18660,18660,0
|
|
20250225,163300,584916980,18660,18660,18660,18660,0
|
|
20250225,163200,584916980,18660,18660,18660,18660,0
|
|
20250225,163100,584916980,18660,18660,18660,18660,0
|
|
20250225,163000,584916980,18660,18660,18660,18660,0
|
|
20250225,162900,584916980,18660,18660,18660,18660,0
|
|
20250225,162800,584916980,18660,18660,18660,18660,0
|
|
20250225,162700,584916980,18660,18660,18660,18660,0
|
|
20250225,162600,584916980,18660,18660,18660,18660,0
|
|
20250225,162500,584916980,18660,18660,18660,18660,0
|
|
20250225,162400,584916980,18660,18660,18660,18660,0
|
|
20250225,162300,584916980,18660,18660,18660,18660,0
|
|
20250225,162200,584916980,18660,18660,18660,18660,0
|
|
20250225,162100,584916980,18660,18660,18660,18660,0
|
|
20250225,162000,584916980,18660,18660,18660,18660,0
|
|
20250225,161900,584916980,18660,18660,18660,18660,0
|
|
20250225,161800,584916980,18660,18660,18660,18660,257
|
|
20250225,161700,584916980,18660,18660,18660,18660,0
|
|
20250225,161600,584916980,18660,18660,18660,18660,0
|
|
20250225,161500,584916980,18660,18660,18660,18660,0
|
|
20250225,161400,584916980,18660,18660,18660,18660,0
|
|
20250225,161300,584916980,18660,18660,18660,18660,0
|
|
20250225,161200,584916980,18660,18660,18660,18660,0
|
|
20250225,161100,584916980,18660,18660,18660,18660,0
|
|
20250225,161000,584916980,18660,18660,18660,18660,0
|
|
20250225,160900,584916980,18660,18660,18660,18660,0
|
|
20250225,160800,584916980,18660,18660,18660,18660,0
|
|
20250225,160700,584916980,18660,18660,18660,18660,0
|
|
20250225,160600,584916980,18660,18660,18660,18660,0
|
|
20250225,160500,584916980,18660,18660,18660,18660,0
|
|
20250225,160400,584916980,18660,18660,18660,18660,0
|
|
20250225,160300,584916980,18660,18660,18660,18660,0
|
|
20250225,160200,584916980,18660,18660,18660,18660,0
|
|
20250225,160100,584916980,18660,18660,18660,18660,0
|
|
20250225,160000,584916980,18660,18660,18660,18660,0
|
|
20250225,155900,584916980,18660,18660,18660,18660,0
|
|
20250225,155800,584916980,18660,18660,18660,18660,0
|
|
20250225,155700,584916980,18660,18660,18660,18660,0
|
|
20250225,155600,584916980,18660,18660,18660,18660,0
|
|
20250225,155500,584916980,18660,18660,18660,18660,0
|
|
20250225,155400,584916980,18660,18660,18660,18660,0
|
|
20250225,155300,584916980,18660,18660,18660,18660,0
|
|
20250225,155200,584916980,18660,18660,18660,18660,0
|
|
20250225,155100,584916980,18660,18660,18660,18660,0
|
|
20250225,155000,584916980,18660,18660,18660,18660,0
|
|
20250225,154900,584916980,18660,18660,18660,18660,0
|
|
20250225,154800,584916980,18660,18660,18660,18660,257
|
|
20250225,154700,584916980,18660,18660,18660,18660,0
|
|
20250225,154600,584916980,18660,18660,18660,18660,0
|
|
20250225,154500,584916980,18660,18660,18660,18660,0
|
|
20250225,154400,584916980,18660,18660,18660,18660,0
|
|
20250225,154300,584916980,18660,18660,18660,18660,0
|
|
20250225,154200,584916980,18660,18660,18660,18660,0
|
|
20250225,154100,584916980,18660,18660,18660,18660,0
|
|
20250225,154000,584916980,18660,18660,18660,18660,0
|
|
20250225,153900,584916980,18660,18660,18660,18660,0
|
|
20250225,153800,584916980,18660,18660,18660,18660,0
|
|
20250225,153700,584916980,18660,18660,18660,18660,0
|
|
20250225,153600,584916980,18660,18660,18660,18660,0
|
|
20250225,153500,584916980,18660,18660,18660,18660,0
|
|
20250225,153400,584916980,18660,18660,18660,18660,0
|
|
20250225,153300,584916980,18660,18660,18660,18660,0
|
|
20250225,153200,584916980,18660,18660,18660,18660,0
|
|
20250225,153100,584916980,18660,18660,18660,18660,0
|
|
20250225,153000,584916980,18660,18660,18660,18660,257
|
|
20250225,152900,580121360,18660,18660,18660,18660,0
|
|
20250225,152800,580121360,18660,18660,18660,18660,0
|
|
20250225,152700,580121360,18660,18660,18660,18660,0
|
|
20250225,152600,580121360,18660,18660,18660,18660,0
|
|
20250225,152500,580121360,18660,18660,18660,18660,0
|
|
20250225,152400,580121360,18660,18660,18660,18660,0
|
|
20250225,152300,580121360,18660,18660,18660,18660,0
|
|
20250225,152200,580121360,18660,18660,18660,18660,0
|
|
20250225,152100,580121360,18660,18660,18660,18660,0
|
|
20250225,152000,580121360,18660,18660,18660,18660,0
|
|
20250225,151900,580121360,18660,18670,18670,18660,62
|
|
20250225,151800,578964030,18670,18670,18670,18670,9
|
|
20250225,151700,578796000,18670,18680,18680,18670,7
|
|
20250225,151600,578665280,18750,18740,18750,18710,6
|
|
20250225,151500,578552920,18750,18750,18750,18750,39
|
|
20250225,151400,577821670,18750,18750,18750,18750,2
|
|
20250225,151300,577784170,18750,18750,18750,18750,5
|
|
20250225,151200,577690420,18660,18680,18680,18660,268
|
|
20250225,151100,572685940,18750,18700,18750,18690,374
|
|
20250225,151000,565693120,18780,18710,18780,18700,19
|
|
20250225,150900,565336880,18720,18720,18720,18710,7
|
|
20250225,150800,565205850,18720,18780,18780,18720,34
|
|
20250225,150700,564567500,18770,18780,18780,18770,7
|
|
20250225,150600,564436050,18710,18720,18720,18710,110
|
|
20250225,150500,562377450,18720,18720,18720,18720,0
|
|
20250225,150400,562377450,18720,18720,18720,18720,0
|
|
20250225,150300,562377450,18720,18720,18720,18720,137
|
|
20250225,150200,559812810,18720,18720,18720,18720,5
|
|
20250225,150100,559719210,18720,18720,18720,18720,0
|
|
20250225,150000,559719210,18720,18780,18780,18720,26
|
|
20250225,145900,559232430,18780,18720,18780,18720,3
|
|
20250225,145800,559176210,18720,18720,18720,18720,0
|
|
20250225,145700,559176210,18720,18720,18720,18720,0
|
|
20250225,145600,559176210,18720,18720,18730,18720,104
|
|
20250225,145500,557229320,18710,18710,18710,18710,21
|
|
20250225,145400,556836410,18720,18720,18720,18720,5
|
|
20250225,145300,556742810,18720,18720,18720,18720,3
|
|
20250225,145200,556686650,18780,18750,18780,18750,2
|
|
20250225,145100,556649120,18780,18780,18780,18780,0
|
|
20250225,145000,556649120,18780,18780,18780,18780,1
|
|
20250225,144900,556630340,18710,18700,18710,18700,114
|
|
20250225,144800,554498310,18700,18700,18700,18690,17
|
|
20250225,144700,554180420,18700,18670,18700,18670,19
|
|
20250225,144600,553825660,18670,18690,18700,18670,181
|
|
20250225,144500,550445740,18690,18690,18690,18690,0
|
|
20250225,144400,550445740,18690,18690,18690,18690,1
|
|
20250225,144300,550427050,18690,18690,18690,18690,4
|
|
20250225,144200,550352290,18690,18690,18690,18690,2
|
|
20250225,144100,550314910,18700,18700,18700,18700,0
|
|
20250225,144000,550314910,18700,18700,18700,18700,23
|
|
20250225,143900,549884810,18690,18690,18690,18690,238
|
|
20250225,143800,545436590,18660,18660,18660,18660,0
|
|
20250225,143700,545436590,18660,18660,18660,18660,0
|
|
20250225,143600,545436590,18660,18660,18660,18650,17
|
|
20250225,143500,545119430,18650,18650,18650,18650,40
|
|
20250225,143400,544373430,18650,18650,18650,18650,1
|
|
20250225,143300,544354780,18660,18660,18660,18660,5
|
|
20250225,143200,544261480,18660,18660,18670,18650,196
|
|
20250225,143100,540604560,18660,18700,18700,18660,2
|
|
20250225,143000,540567200,18650,18650,18650,18650,10
|
|
20250225,142900,540380700,18650,18650,18650,18650,10
|
|
20250225,142800,540194200,18650,18680,18680,18650,542
|
|
20250225,142700,530078070,18680,18680,18680,18680,27
|
|
20250225,142600,529573710,18680,18680,18680,18680,0
|
|
20250225,142500,529573710,18680,18680,18680,18680,88
|
|
20250225,142400,527929870,18680,18700,18700,18680,129
|
|
20250225,142300,525519570,18680,18680,18680,18680,1
|
|
20250225,142200,525500890,18670,18670,18670,18670,0
|
|
20250225,142100,525500890,18670,18670,18670,18670,23
|
|
20250225,142000,525071480,18660,18660,18660,18660,0
|
|
20250225,141900,525071480,18660,18660,18660,18660,6
|
|
20250225,141800,524959520,18660,18670,18670,18660,20
|
|
20250225,141700,524586310,18650,18650,18650,18650,0
|
|
20250225,141600,524586310,18650,18670,18670,18650,23
|
|
20250225,141500,524156920,18670,18670,18670,18670,0
|
|
20250225,141400,524156920,18670,18670,18670,18670,0
|
|
20250225,141300,524156920,18670,18670,18670,18670,9
|
|
20250225,141200,523988890,18670,18670,18670,18670,0
|
|
20250225,141100,523988890,18670,18680,18680,18670,186
|
|
20250225,141000,520516070,18680,18710,18710,18680,36
|
|
20250225,140900,519842830,18680,18680,18680,18680,2
|
|
20250225,140800,519805470,18680,18690,18690,18680,8
|
|
20250225,140700,519656000,18700,18710,18710,18700,136
|
|
20250225,140600,517112290,18710,18750,18750,18710,37
|
|
20250225,140500,516419940,18750,18750,18750,18750,0
|
|
20250225,140400,516419940,18750,18750,18750,18750,2
|
|
20250225,140300,516382440,18750,18750,18750,18750,0
|
|
20250225,140200,516382440,18750,18750,18750,18750,1
|
|
20250225,140100,516363690,18700,18680,18700,18680,71
|
|
20250225,140000,515036010,18670,18680,18680,18670,100
|
|
20250225,135900,513168800,18690,18690,18690,18670,50
|
|
20250225,135800,512234560,18690,18690,18690,18690,15
|
|
20250225,135700,511954210,18700,18710,18750,18700,153
|
|
20250225,135600,509092080,18700,18700,18700,18700,100
|
|
20250225,135500,507222080,18690,18750,18750,18690,80
|
|
20250225,135400,505726820,18700,18790,18790,18700,137
|
|
20250225,135300,503158210,18790,18730,18790,18730,2
|
|
20250225,135200,503120690,18790,18790,18790,18700,93
|
|
20250225,135100,501373670,18790,18770,18790,18770,88
|
|
20250225,135000,499721120,18760,18700,18760,18700,19
|
|
20250225,134900,499364920,18760,18760,18760,18760,0
|
|
20250225,134800,499364920,18760,18700,18760,18700,4
|
|
20250225,134700,499289940,18700,18700,18700,18700,21
|
|
20250225,134600,498897240,18690,18690,18690,18690,39
|
|
20250225,134500,498168330,18690,18640,18690,18640,153
|
|
20250225,134400,495314910,18650,18650,18650,18650,0
|
|
20250225,134300,495314910,18650,18650,18650,18650,62
|
|
20250225,134200,494158610,18650,18650,18650,18650,0
|
|
20250225,134100,494158610,18650,18650,18650,18650,0
|
|
20250225,134000,494158610,18650,18650,18650,18650,5
|
|
20250225,133900,494065360,18660,18660,18660,18660,22
|
|
20250225,133800,493654840,18660,18610,18660,18600,471
|
|
20250225,133700,484893070,18600,18660,18660,18600,92
|
|
20250225,133600,483181320,18610,18740,18740,18590,509
|
|
20250225,133500,473682160,18750,18770,18770,18750,97
|
|
20250225,133400,471862930,18770,18770,18770,18770,3
|
|
20250225,133300,471806620,18760,18760,18760,18760,121
|
|
20250225,133200,469536660,18790,18790,18790,18790,1
|
|
20250225,133100,469517870,18800,18790,18800,18760,209
|
|
20250225,133000,465594370,18800,18840,18840,18790,1038
|
|
20250225,132900,446071810,18840,18840,18840,18840,0
|
|
20250225,132800,446071810,18840,18840,18840,18840,12
|
|
20250225,132700,445845730,18840,18840,18840,18840,0
|
|
20250225,132600,445845730,18840,18840,18840,18840,25
|
|
20250225,132500,445374730,18840,18880,18880,18840,49
|
|
20250225,132400,444451170,18840,18850,18850,18840,111
|
|
20250225,132300,442359320,18850,18850,18850,18850,52
|
|
20250225,132200,441379120,18850,18850,18850,18850,0
|
|
20250225,132100,441379120,18850,18850,18850,18850,10
|
|
20250225,132000,441190620,18850,18860,18860,18850,45
|
|
20250225,131900,440342190,18860,18880,18880,18860,284
|
|
20250225,131800,434983950,18880,18880,18880,18880,10
|
|
20250225,131700,434795150,18880,18880,18880,18880,0
|
|
20250225,131600,434795150,18880,18880,18880,18880,0
|
|
20250225,131500,434795150,18880,18880,18880,18880,0
|
|
20250225,131400,434795150,18880,18880,18880,18880,0
|
|
20250225,131300,434795150,18880,18890,18890,18880,680
|
|
20250225,131200,421950780,18900,18910,18910,18900,88
|
|
20250225,131100,420286870,18910,18910,18910,18910,0
|
|
20250225,131000,420286870,18910,18910,18910,18910,100
|
|
20250225,130900,418395870,18910,18910,18910,18910,5
|
|
20250225,130800,418301320,18910,18910,18910,18910,0
|
|
20250225,130700,418301320,18910,18910,18910,18910,7
|
|
20250225,130600,418168950,18910,18900,18910,18900,107
|
|
20250225,130500,416146580,18900,18900,18900,18900,0
|
|
20250225,130400,416146580,18900,18900,18900,18900,188
|
|
20250225,130300,412593380,18900,18910,18910,18900,5
|
|
20250225,130200,412498870,18930,18930,18930,18930,1
|
|
20250225,130100,412479940,18930,18930,18930,18930,19
|
|
20250225,130000,412120270,18930,18930,18930,18930,8
|
|
20250225,125900,411968830,18900,18900,18900,18900,14
|
|
20250225,125800,411704230,18930,18930,18930,18930,0
|
|
20250225,125700,411704230,18930,18930,18930,18930,1
|
|
20250225,125600,411685300,18920,18920,18930,18910,459
|
|
20250225,125500,403001850,18930,18950,18950,18930,269
|
|
20250225,125400,397908160,18950,18950,18950,18950,0
|
|
20250225,125300,397908160,18950,18960,18960,18950,100
|
|
20250225,125200,396013050,18960,18960,18960,18960,5
|
|
20250225,125100,395918250,18960,18950,18960,18950,22
|
|
20250225,125000,395501190,18960,18960,18960,18960,31
|
|
20250225,124900,394913430,18960,18960,18960,18960,101
|
|
20250225,124800,392998470,18960,18960,18960,18960,0
|
|
20250225,124700,392998470,18960,18960,18960,18960,41
|
|
20250225,124600,392221110,18960,18960,18960,18960,28
|
|
20250225,124500,391690230,18960,18960,18960,18960,3
|
|
20250225,124400,391633350,18960,18960,18960,18960,14
|
|
20250225,124300,391367910,18960,18970,18970,18960,12
|
|
20250225,124200,391140380,19000,19000,19000,19000,3
|
|
20250225,124100,391083380,19000,19000,19000,19000,5
|
|
20250225,124000,390988380,19000,19000,19000,19000,0
|
|
20250225,123900,390988380,19000,18970,19000,18970,51
|
|
20250225,123800,390019590,18960,18960,18960,18960,162
|
|
20250225,123700,386948070,18960,18960,18960,18960,1
|
|
20250225,123600,386929110,18960,18960,18960,18960,0
|
|
20250225,123500,386929110,18960,18960,18960,18960,7
|
|
20250225,123400,386796390,18950,18960,18960,18950,11
|
|
20250225,123300,386587930,18960,18950,18960,18950,42
|
|
20250225,123200,385792020,18950,18950,18960,18950,49
|
|
20250225,123100,384863250,18950,18970,18970,18950,88
|
|
20250225,123000,383194730,18950,18980,18980,18950,328
|
|
20250225,122900,376974520,19000,19010,19010,18990,1230
|
|
20250225,122800,353600340,19030,19030,19030,19030,1
|
|
20250225,122700,353581310,19010,19020,19020,19010,115
|
|
20250225,122600,351395110,19010,19010,19010,19010,0
|
|
20250225,122500,351395110,19010,19010,19010,19010,0
|
|
20250225,122400,351395110,19010,19010,19010,19010,0
|
|
20250225,122300,351395110,19010,19020,19020,19010,304
|
|
20250225,122200,345615680,19020,19020,19020,19020,3
|
|
20250225,122100,345558620,19050,19050,19050,19050,1
|
|
20250225,122000,345539570,19020,19020,19020,19020,7
|
|
20250225,121900,345406430,19040,19040,19040,19040,0
|
|
20250225,121800,345406430,19040,19040,19040,19040,10
|
|
20250225,121700,345216030,19050,19050,19050,19050,1
|
|
20250225,121600,345196980,19020,19020,19020,19020,123
|
|
20250225,121500,342857520,19020,19010,19020,19010,14
|
|
20250225,121400,342591370,19020,19020,19020,19020,0
|
|
20250225,121300,342591370,19020,19020,19020,19020,51
|
|
20250225,121200,341621350,19050,19020,19050,19020,16
|
|
20250225,121100,341317000,19020,19020,19020,19020,77
|
|
20250225,121000,339852460,19020,19020,19020,19020,102
|
|
20250225,120900,337912420,19020,19020,19020,19020,256
|
|
20250225,120800,333043300,19020,19030,19030,19020,11
|
|
20250225,120700,332834070,19050,19050,19050,19050,3
|
|
20250225,120600,332776920,19050,19050,19050,19050,3
|
|
20250225,120500,332719770,19050,19040,19050,19030,511
|
|
20250225,120400,322993310,19050,19060,19060,19050,239
|
|
20250225,120300,318440350,19060,19060,19060,19060,0
|
|
20250225,120200,318440350,19060,19050,19060,19050,26
|
|
20250225,120100,317944890,19060,19060,19060,19060,1
|
|
20250225,120000,317925830,19060,19060,19060,19060,94
|
|
20250225,115900,316134190,19070,19070,19070,19070,162
|
|
20250225,115800,313044850,19080,19080,19080,19080,10
|
|
20250225,115700,312854050,19070,19070,19070,19070,0
|
|
20250225,115600,312854050,19070,19070,19070,19070,2
|
|
20250225,115500,312815910,19070,19070,19070,19070,4
|
|
20250225,115400,312739630,19070,19070,19070,19070,0
|
|
20250225,115300,312739630,19070,19070,19070,19070,0
|
|
20250225,115200,312739630,19070,19070,19070,19070,0
|
|
20250225,115100,312739630,19070,19070,19070,19070,0
|
|
20250225,115000,312739630,19070,19070,19070,19070,0
|
|
20250225,114900,312739630,19070,19080,19080,19070,55
|
|
20250225,114800,311690570,19090,19090,19090,19090,3
|
|
20250225,114700,311633300,19110,19110,19110,19110,0
|
|
20250225,114600,311633300,19110,19110,19110,19110,1
|
|
20250225,114500,311614190,19130,19080,19130,19080,16
|
|
20250225,114400,311308860,19100,19100,19100,19100,147
|
|
20250225,114300,308501160,19100,19100,19100,19100,95
|
|
20250225,114200,306686660,19110,19120,19120,19110,120
|
|
20250225,114100,304392770,19130,19130,19130,19130,0
|
|
20250225,114000,304392770,19130,19130,19130,19130,2
|
|
20250225,113900,304354510,19120,19120,19120,19120,10
|
|
20250225,113800,304163310,19150,19150,19150,19150,15
|
|
20250225,113700,303876060,19150,19150,19150,19150,0
|
|
20250225,113600,303876060,19150,19150,19150,19150,116
|
|
20250225,113500,301654660,19150,19150,19150,19150,1
|
|
20250225,113400,301635510,19150,19150,19150,19150,0
|
|
20250225,113300,301635510,19150,19150,19150,19150,1
|
|
20250225,113200,301616360,19150,19130,19150,19130,29
|
|
20250225,113100,301061390,19120,19120,19120,19120,52
|
|
20250225,113000,300067150,19120,19110,19120,19110,74
|
|
20250225,112900,298652430,19110,19110,19110,19110,0
|
|
20250225,112800,298652430,19110,19110,19110,19110,109
|
|
20250225,112700,296569440,19110,19110,19110,19110,0
|
|
20250225,112600,296569440,19110,19080,19110,19080,9
|
|
20250225,112500,296397690,19080,19080,19080,19080,0
|
|
20250225,112400,296397690,19080,19090,19090,19080,38
|
|
20250225,112300,295672600,19110,19110,19110,19110,55
|
|
20250225,112200,294621550,19110,19110,19110,19110,27
|
|
20250225,112100,294105580,19070,19070,19070,19070,0
|
|
20250225,112000,294105580,19070,19070,19070,19070,55
|
|
20250225,111900,293056730,19070,19070,19070,19070,7
|
|
20250225,111800,292923240,19070,19070,19070,19070,0
|
|
20250225,111700,292923240,19070,19090,19090,19070,38
|
|
20250225,111600,292198320,19100,19100,19100,19100,6
|
|
20250225,111500,292083720,19110,19120,19120,19110,125
|
|
20250225,111400,289694020,19120,19120,19120,19120,13
|
|
20250225,111300,289445460,19110,19110,19110,19110,20
|
|
20250225,111200,289063260,19110,19110,19110,19110,4
|
|
20250225,111100,288986820,19120,19120,19120,19120,5
|
|
20250225,111000,288891220,19120,19120,19120,19120,3
|
|
20250225,110900,288833860,19120,19120,19120,19120,0
|
|
20250225,110800,288833860,19120,19120,19120,19120,0
|
|
20250225,110700,288833860,19120,19100,19120,19100,33
|
|
20250225,110600,288203540,19100,19100,19100,19100,0
|
|
20250225,110500,288203540,19100,19100,19100,19100,22
|
|
20250225,110400,287783340,19100,19100,19100,19100,47
|
|
20250225,110300,286885640,19130,19100,19130,19100,8
|
|
20250225,110200,286732810,19100,19100,19100,19100,93
|
|
20250225,110100,284956510,19130,19100,19130,19100,56
|
|
20250225,110000,283886130,19100,19100,19100,19100,0
|
|
20250225,105900,283886130,19100,19100,19100,19100,0
|
|
20250225,105800,283886130,19100,19100,19100,19100,0
|
|
20250225,105700,283886130,19100,19100,19100,19100,0
|
|
20250225,105600,283886130,19100,19100,19100,19100,1
|
|
20250225,105500,283867030,19100,19130,19130,19100,123
|
|
20250225,105400,281516110,19130,19140,19140,19130,11
|
|
20250225,105300,281305580,19140,19150,19150,19140,141
|
|
20250225,105200,278606300,19150,19150,19150,19150,1
|
|
20250225,105100,278587150,19150,19150,19150,19150,23
|
|
20250225,105000,278146700,19150,19150,19150,19150,20
|
|
20250225,104900,277763700,19150,19170,19170,19150,21
|
|
20250225,104800,277361390,19180,19180,19180,19180,8
|
|
20250225,104700,277207950,19180,19180,19180,19180,3
|
|
20250225,104600,277150410,19180,19180,19180,19180,0
|
|
20250225,104500,277150410,19180,19180,19180,19180,0
|
|
20250225,104400,277150410,19180,19180,19180,19180,0
|
|
20250225,104300,277150410,19180,19180,19180,19180,50
|
|
20250225,104200,276191410,19180,19180,19180,19180,1
|
|
20250225,104100,276172230,19180,19130,19180,19130,2
|
|
20250225,104000,276133920,19130,19130,19130,19130,76
|
|
20250225,103900,274680040,19180,19180,19180,19180,1
|
|
20250225,103800,274660860,19190,19190,19190,19190,0
|
|
20250225,103700,274660860,19190,19130,19190,19130,29
|
|
20250225,103600,274106030,19130,19130,19130,19130,0
|
|
20250225,103500,274106030,19130,19130,19130,19130,2
|
|
20250225,103400,274067770,19130,19130,19130,19130,1
|
|
20250225,103300,274048640,19130,19130,19130,19130,100
|
|
20250225,103200,272135640,19130,19130,19130,19130,0
|
|
20250225,103100,272135640,19130,19130,19130,19130,0
|
|
20250225,103000,272135640,19130,19130,19130,19130,1
|
|
20250225,102900,272116510,19130,19130,19130,19130,0
|
|
20250225,102800,272116510,19130,19130,19130,19130,1
|
|
20250225,102700,272097380,19120,19120,19120,19120,142
|
|
20250225,102600,269382340,19120,19120,19120,19120,22
|
|
20250225,102500,268961700,19030,19030,19030,19030,0
|
|
20250225,102400,268961700,19030,19030,19030,19030,72
|
|
20250225,102300,267591540,19030,19070,19070,19030,900
|
|
20250225,102200,250453410,19060,19070,19070,19060,300
|
|
20250225,102100,244734410,19130,19130,19130,19130,9
|
|
20250225,102000,244562240,19130,19100,19130,19100,210
|
|
20250225,101900,240549990,19050,19060,19060,19050,29
|
|
20250225,101800,239997530,19050,19050,19050,19050,26
|
|
20250225,101700,239502230,19100,19100,19100,19100,0
|
|
20250225,101600,239502230,19100,19110,19110,19060,599
|
|
20250225,101500,228075920,19070,19110,19110,19070,566
|
|
20250225,101400,217277520,19100,19110,19110,19100,6
|
|
20250225,101300,217162910,19100,19100,19100,19100,10
|
|
20250225,101200,216971910,19100,19100,19100,19100,0
|
|
20250225,101100,216971910,19100,19100,19100,19100,0
|
|
20250225,101000,216971910,19100,19100,19100,19100,45
|
|
20250225,100900,216112410,19110,19110,19110,19110,11
|
|
20250225,100800,215902200,19110,19110,19110,19110,1
|
|
20250225,100700,215883090,19100,19100,19100,19100,0
|
|
20250225,100600,215883090,19100,19100,19100,19070,89
|
|
20250225,100500,214183730,19100,19100,19100,19100,10
|
|
20250225,100400,213992730,19060,19050,19060,19050,28
|
|
20250225,100300,213459310,19060,19100,19100,19060,16
|
|
20250225,100200,213153820,19050,19060,19060,19050,34
|
|
20250225,100100,212506110,19070,19060,19100,19050,92
|
|
20250225,100000,210753210,19060,19160,19160,19060,928
|
|
20250225,095900,193036710,19100,19110,19160,19100,640
|
|
20250225,095800,180812300,19110,19110,19110,19110,19
|
|
20250225,095700,180449210,19170,19130,19180,19110,374
|
|
20250225,095600,173292910,19190,19190,19190,19190,13
|
|
20250225,095500,173043440,19190,19190,19190,19190,5
|
|
20250225,095400,172947490,19190,19190,19190,19100,746
|
|
20250225,095300,158680780,19250,19250,19250,19250,0
|
|
20250225,095200,158680780,19250,19260,19260,19250,23
|
|
20250225,095100,158238010,19260,19260,19260,19260,15
|
|
20250225,095000,157949110,19170,19180,19180,19170,219
|
|
20250225,094900,153750870,19180,19220,19220,19180,600
|
|
20250225,094800,142232970,19260,19240,19260,19240,6
|
|
20250225,094700,142117510,19240,19260,19260,19220,596
|
|
20250225,094600,130657660,19300,19240,19300,19240,13
|
|
20250225,094500,130406920,19300,19300,19300,19300,4
|
|
20250225,094400,130329720,19230,19230,19230,19230,100
|
|
20250225,094300,128406720,19300,19270,19300,19230,72
|
|
20250225,094200,127021070,19230,19230,19230,19230,200
|
|
20250225,094100,123175070,19220,19230,19270,19220,92
|
|
20250225,094000,121406060,19230,19230,19230,19230,27
|
|
20250225,093900,120886850,19230,19280,19280,19230,136
|
|
20250225,093800,118271420,19280,19280,19280,19280,0
|
|
20250225,093700,118271420,19280,19280,19280,19280,1
|
|
20250225,093600,118252140,19280,19280,19280,19280,0
|
|
20250225,093500,118252140,19280,19280,19280,19280,0
|
|
20250225,093400,118252140,19280,19280,19280,19200,25
|
|
20250225,093300,117771320,19280,19290,19290,19280,5
|
|
20250225,093200,117674910,19290,19290,19290,19290,0
|
|
20250225,093100,117674910,19290,19280,19290,19280,2
|
|
20250225,093000,117636340,19190,19230,19310,19190,162
|
|
20250225,092900,114524680,19200,19210,19210,19190,118
|
|
20250225,092800,112259080,19210,19310,19310,19210,739
|
|
20250225,092700,98032600,19330,19330,19330,19330,1
|
|
20250225,092600,98013270,19350,19350,19350,19350,0
|
|
20250225,092500,98013270,19350,19350,19350,19350,0
|
|
20250225,092400,98013270,19350,19280,19350,19260,176
|
|
20250225,092300,94620510,19350,19350,19350,19350,0
|
|
20250225,092200,94620510,19350,19350,19350,19350,0
|
|
20250225,092100,94620510,19350,19270,19350,19270,27
|
|
20250225,092000,94100140,19350,19350,19350,19350,0
|
|
20250225,091900,94100140,19350,19350,19350,19350,4
|
|
20250225,091800,94022740,19350,19350,19350,19350,1
|
|
20250225,091700,94003390,19370,19370,19370,19370,100
|
|
20250225,091600,92066390,19370,19370,19370,19370,1
|
|
20250225,091500,92047020,19210,19290,19370,19210,274
|
|
20250225,091400,86772820,19290,19300,19300,19290,12
|
|
20250225,091300,86541240,19300,19300,19300,19300,23
|
|
20250225,091200,86097340,19300,19280,19300,19250,153
|
|
20250225,091100,83150320,19300,19320,19320,19300,169
|
|
20250225,091000,79888080,19350,19470,19470,19350,800
|
|
20250225,090900,64368670,19620,19540,19620,19470,286
|
|
20250225,090800,58784130,19500,19560,19560,19500,545
|
|
20250225,090700,48136560,19560,19720,19730,19560,138
|
|
20250225,090600,45433100,19740,19650,19740,19550,1312
|
|
20250225,090500,19657340,19650,19790,19790,19650,191
|
|
20250225,090400,15898880,19850,19890,19890,19850,3
|
|
20250225,090300,15839260,19890,19890,19890,19890,20
|
|
20250225,090200,15441460,19890,19710,19890,19640,164
|
|
20250225,090100,12213100,19910,19920,19920,19630,17
|
|
20250225,090000,11874900,19620,19930,19930,19620,597
|