679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,201600,216144310,9250,9250,9250,9250,790
|
|
20250217,201500,216144310,9250,9250,9250,9250,0
|
|
20250217,201400,216144310,9250,9250,9250,9250,0
|
|
20250217,201300,216144310,9250,9250,9250,9250,0
|
|
20250217,201200,216144310,9250,9250,9250,9250,0
|
|
20250217,201100,216144310,9250,9250,9250,9250,0
|
|
20250217,201000,216144310,9250,9250,9250,9250,0
|
|
20250217,200900,216144310,9250,9250,9250,9250,0
|
|
20250217,200800,216144310,9250,9250,9250,9250,0
|
|
20250217,200700,216144310,9250,9250,9250,9250,0
|
|
20250217,200600,216144310,9250,9250,9250,9250,0
|
|
20250217,200500,216144310,9250,9250,9250,9250,0
|
|
20250217,200400,216144310,9250,9250,9250,9250,0
|
|
20250217,200300,216144310,9250,9250,9250,9250,0
|
|
20250217,200200,216144310,9250,9250,9250,9250,0
|
|
20250217,200100,216144310,9250,9250,9250,9250,0
|
|
20250217,200000,216144310,9250,9250,9250,9250,0
|
|
20250217,195900,216144310,9250,9250,9250,9250,0
|
|
20250217,195800,216144310,9250,9250,9250,9250,0
|
|
20250217,195700,216144310,9250,9250,9250,9250,0
|
|
20250217,195600,216144310,9250,9250,9250,9250,0
|
|
20250217,195500,216144310,9250,9250,9250,9250,0
|
|
20250217,195400,216144310,9250,9250,9250,9250,0
|
|
20250217,195300,216144310,9250,9250,9250,9250,0
|
|
20250217,195200,216144310,9250,9250,9250,9250,0
|
|
20250217,195100,216144310,9250,9250,9250,9250,0
|
|
20250217,195000,216144310,9250,9250,9250,9250,0
|
|
20250217,194900,216144310,9250,9250,9250,9250,0
|
|
20250217,194800,216144310,9250,9250,9250,9250,0
|
|
20250217,194700,216144310,9250,9250,9250,9250,0
|
|
20250217,194600,216144310,9250,9250,9250,9250,790
|
|
20250217,194500,216144310,9250,9250,9250,9250,0
|
|
20250217,194400,216144310,9250,9250,9250,9250,0
|
|
20250217,194300,216144310,9250,9250,9250,9250,0
|
|
20250217,194200,216144310,9250,9250,9250,9250,0
|
|
20250217,194100,216144310,9250,9250,9250,9250,0
|
|
20250217,194000,216144310,9250,9250,9250,9250,0
|
|
20250217,193900,216144310,9250,9250,9250,9250,0
|
|
20250217,193800,216144310,9250,9250,9250,9250,0
|
|
20250217,193700,216144310,9250,9250,9250,9250,0
|
|
20250217,193600,216144310,9250,9250,9250,9250,0
|
|
20250217,193500,216144310,9250,9250,9250,9250,0
|
|
20250217,193400,216144310,9250,9250,9250,9250,0
|
|
20250217,193300,216144310,9250,9250,9250,9250,0
|
|
20250217,193200,216144310,9250,9250,9250,9250,0
|
|
20250217,193100,216144310,9250,9250,9250,9250,0
|
|
20250217,193000,216144310,9250,9250,9250,9250,0
|
|
20250217,192900,216144310,9250,9250,9250,9250,0
|
|
20250217,192800,216144310,9250,9250,9250,9250,0
|
|
20250217,192700,216144310,9250,9250,9250,9250,0
|
|
20250217,192600,216144310,9250,9250,9250,9250,0
|
|
20250217,192500,216144310,9250,9250,9250,9250,0
|
|
20250217,192400,216144310,9250,9250,9250,9250,0
|
|
20250217,192300,216144310,9250,9250,9250,9250,0
|
|
20250217,192200,216144310,9250,9250,9250,9250,0
|
|
20250217,192100,216144310,9250,9250,9250,9250,0
|
|
20250217,192000,216144310,9250,9250,9250,9250,0
|
|
20250217,191900,216144310,9250,9250,9250,9250,0
|
|
20250217,191800,216144310,9250,9250,9250,9250,0
|
|
20250217,191700,216144310,9250,9250,9250,9250,0
|
|
20250217,191600,216144310,9250,9250,9250,9250,790
|
|
20250217,191500,216144310,9250,9250,9250,9250,0
|
|
20250217,191400,216144310,9250,9250,9250,9250,0
|
|
20250217,191300,216144310,9250,9250,9250,9250,0
|
|
20250217,191200,216144310,9250,9250,9250,9250,0
|
|
20250217,191100,216144310,9250,9250,9250,9250,0
|
|
20250217,191000,216144310,9250,9250,9250,9250,0
|
|
20250217,190900,216144310,9250,9250,9250,9250,0
|
|
20250217,190800,216144310,9250,9250,9250,9250,0
|
|
20250217,190700,216144310,9250,9250,9250,9250,0
|
|
20250217,190600,216144310,9250,9250,9250,9250,0
|
|
20250217,190500,216144310,9250,9250,9250,9250,0
|
|
20250217,190400,216144310,9250,9250,9250,9250,0
|
|
20250217,190300,216144310,9250,9250,9250,9250,0
|
|
20250217,190200,216144310,9250,9250,9250,9250,0
|
|
20250217,190100,216144310,9250,9250,9250,9250,0
|
|
20250217,190000,216144310,9250,9250,9250,9250,0
|
|
20250217,185900,216144310,9250,9250,9250,9250,0
|
|
20250217,185800,216144310,9250,9250,9250,9250,0
|
|
20250217,185700,216144310,9250,9250,9250,9250,0
|
|
20250217,185600,216144310,9250,9250,9250,9250,0
|
|
20250217,185500,216144310,9250,9250,9250,9250,0
|
|
20250217,185400,216144310,9250,9250,9250,9250,0
|
|
20250217,185300,216144310,9250,9250,9250,9250,0
|
|
20250217,185200,216144310,9250,9250,9250,9250,0
|
|
20250217,185100,216144310,9250,9250,9250,9250,0
|
|
20250217,185000,216144310,9250,9250,9250,9250,0
|
|
20250217,184900,216144310,9250,9250,9250,9250,0
|
|
20250217,184800,216144310,9250,9250,9250,9250,0
|
|
20250217,184700,216144310,9250,9250,9250,9250,0
|
|
20250217,184600,216144310,9250,9250,9250,9250,790
|
|
20250217,184500,216144310,9250,9250,9250,9250,0
|
|
20250217,184400,216144310,9250,9250,9250,9250,0
|
|
20250217,184300,216144310,9250,9250,9250,9250,0
|
|
20250217,184200,216144310,9250,9250,9250,9250,0
|
|
20250217,184100,216144310,9250,9250,9250,9250,0
|
|
20250217,184000,216144310,9250,9250,9250,9250,0
|
|
20250217,183900,216144310,9250,9250,9250,9250,0
|
|
20250217,183800,216144310,9250,9250,9250,9250,0
|
|
20250217,183700,216144310,9250,9250,9250,9250,0
|
|
20250217,183600,216144310,9250,9250,9250,9250,0
|
|
20250217,183500,216144310,9250,9250,9250,9250,0
|
|
20250217,183400,216144310,9250,9250,9250,9250,0
|
|
20250217,183300,216144310,9250,9250,9250,9250,0
|
|
20250217,183200,216144310,9250,9250,9250,9250,0
|
|
20250217,183100,216144310,9250,9250,9250,9250,0
|
|
20250217,183000,216144310,9250,9250,9250,9250,0
|
|
20250217,182900,216144310,9250,9250,9250,9250,0
|
|
20250217,182800,216144310,9250,9250,9250,9250,0
|
|
20250217,182700,216144310,9250,9250,9250,9250,0
|
|
20250217,182600,216144310,9250,9250,9250,9250,0
|
|
20250217,182500,216144310,9250,9250,9250,9250,0
|
|
20250217,182400,216144310,9250,9250,9250,9250,0
|
|
20250217,182300,216144310,9250,9250,9250,9250,0
|
|
20250217,182200,216144310,9250,9250,9250,9250,0
|
|
20250217,182100,216144310,9250,9250,9250,9250,0
|
|
20250217,182000,216144310,9250,9250,9250,9250,0
|
|
20250217,181900,216144310,9250,9250,9250,9250,0
|
|
20250217,181800,216144310,9250,9250,9250,9250,0
|
|
20250217,181700,216144310,9250,9250,9250,9250,0
|
|
20250217,181600,216144310,9250,9250,9250,9250,790
|
|
20250217,181500,216144310,9250,9250,9250,9250,0
|
|
20250217,181400,216144310,9250,9250,9250,9250,0
|
|
20250217,181300,216144310,9250,9250,9250,9250,0
|
|
20250217,181200,216144310,9250,9250,9250,9250,0
|
|
20250217,181100,216144310,9250,9250,9250,9250,0
|
|
20250217,181000,216144310,9250,9250,9250,9250,0
|
|
20250217,180900,216144310,9250,9250,9250,9250,0
|
|
20250217,180800,216144310,9250,9250,9250,9250,0
|
|
20250217,180700,216144310,9250,9250,9250,9250,0
|
|
20250217,180600,216144310,9250,9250,9250,9250,0
|
|
20250217,180500,216144310,9250,9250,9250,9250,0
|
|
20250217,180400,216144310,9250,9250,9250,9250,0
|
|
20250217,180300,216144310,9250,9250,9250,9250,0
|
|
20250217,180200,216144310,9250,9250,9250,9250,0
|
|
20250217,180100,216144310,9250,9250,9250,9250,0
|
|
20250217,180000,216144310,9250,9250,9250,9250,0
|
|
20250217,175900,216144310,9250,9250,9250,9250,0
|
|
20250217,175800,216144310,9250,9250,9250,9250,0
|
|
20250217,175700,216144310,9250,9250,9250,9250,0
|
|
20250217,175600,216144310,9250,9250,9250,9250,0
|
|
20250217,175500,216144310,9250,9250,9250,9250,0
|
|
20250217,175400,216144310,9250,9250,9250,9250,0
|
|
20250217,175300,216144310,9250,9250,9250,9250,0
|
|
20250217,175200,216144310,9250,9250,9250,9250,0
|
|
20250217,175100,216144310,9250,9250,9250,9250,0
|
|
20250217,175000,216144310,9250,9250,9250,9250,0
|
|
20250217,174900,216144310,9250,9250,9250,9250,0
|
|
20250217,174800,216144310,9250,9250,9250,9250,0
|
|
20250217,174700,216144310,9250,9250,9250,9250,0
|
|
20250217,174600,216144310,9250,9250,9250,9250,790
|
|
20250217,174500,216144310,9250,9250,9250,9250,0
|
|
20250217,174400,216144310,9250,9250,9250,9250,0
|
|
20250217,174300,216144310,9250,9250,9250,9250,0
|
|
20250217,174200,216144310,9250,9250,9250,9250,0
|
|
20250217,174100,216144310,9250,9250,9250,9250,0
|
|
20250217,174000,216144310,9250,9250,9250,9250,0
|
|
20250217,173900,216144310,9250,9250,9250,9250,0
|
|
20250217,173800,216144310,9250,9250,9250,9250,0
|
|
20250217,173700,216144310,9250,9250,9250,9250,0
|
|
20250217,173600,216144310,9250,9250,9250,9250,0
|
|
20250217,173500,216144310,9250,9250,9250,9250,0
|
|
20250217,173400,216144310,9250,9250,9250,9250,0
|
|
20250217,173300,216144310,9250,9250,9250,9250,0
|
|
20250217,173200,216144310,9250,9250,9250,9250,0
|
|
20250217,173100,216144310,9250,9250,9250,9250,0
|
|
20250217,173000,216144310,9250,9250,9250,9250,0
|
|
20250217,172900,216144310,9250,9250,9250,9250,0
|
|
20250217,172800,216144310,9250,9250,9250,9250,0
|
|
20250217,172700,216144310,9250,9250,9250,9250,0
|
|
20250217,172600,216144310,9250,9250,9250,9250,0
|
|
20250217,172500,216144310,9250,9250,9250,9250,0
|
|
20250217,172400,216144310,9250,9250,9250,9250,0
|
|
20250217,172300,216144310,9250,9250,9250,9250,0
|
|
20250217,172200,216144310,9250,9250,9250,9250,0
|
|
20250217,172100,216144310,9250,9250,9250,9250,0
|
|
20250217,172000,216144310,9250,9250,9250,9250,0
|
|
20250217,171900,216144310,9250,9250,9250,9250,0
|
|
20250217,171800,216144310,9250,9250,9250,9250,0
|
|
20250217,171700,216144310,9250,9250,9250,9250,0
|
|
20250217,171600,216144310,9250,9250,9250,9250,790
|
|
20250217,171500,216144310,9250,9250,9250,9250,0
|
|
20250217,171400,216144310,9250,9250,9250,9250,0
|
|
20250217,171300,216144310,9250,9250,9250,9250,0
|
|
20250217,171200,216144310,9250,9250,9250,9250,0
|
|
20250217,171100,216144310,9250,9250,9250,9250,0
|
|
20250217,171000,216144310,9250,9250,9250,9250,0
|
|
20250217,170900,216144310,9250,9250,9250,9250,0
|
|
20250217,170800,216144310,9250,9250,9250,9250,0
|
|
20250217,170700,216144310,9250,9250,9250,9250,0
|
|
20250217,170600,216144310,9250,9250,9250,9250,0
|
|
20250217,170500,216144310,9250,9250,9250,9250,0
|
|
20250217,170400,216144310,9250,9250,9250,9250,0
|
|
20250217,170300,216144310,9250,9250,9250,9250,0
|
|
20250217,170200,216144310,9250,9250,9250,9250,0
|
|
20250217,170100,216144310,9250,9250,9250,9250,0
|
|
20250217,170000,216144310,9250,9250,9250,9250,0
|
|
20250217,165900,216144310,9250,9250,9250,9250,0
|
|
20250217,165800,216144310,9250,9250,9250,9250,0
|
|
20250217,165700,216144310,9250,9250,9250,9250,0
|
|
20250217,165600,216144310,9250,9250,9250,9250,0
|
|
20250217,165500,216144310,9250,9250,9250,9250,0
|
|
20250217,165400,216144310,9250,9250,9250,9250,0
|
|
20250217,165300,216144310,9250,9250,9250,9250,0
|
|
20250217,165200,216144310,9250,9250,9250,9250,0
|
|
20250217,165100,216144310,9250,9250,9250,9250,0
|
|
20250217,165000,216144310,9250,9250,9250,9250,0
|
|
20250217,164900,216144310,9250,9250,9250,9250,0
|
|
20250217,164800,216144310,9250,9250,9250,9250,0
|
|
20250217,164700,216144310,9250,9250,9250,9250,0
|
|
20250217,164600,216144310,9250,9250,9250,9250,790
|
|
20250217,164500,216144310,9250,9250,9250,9250,0
|
|
20250217,164400,216144310,9250,9250,9250,9250,0
|
|
20250217,164300,216144310,9250,9250,9250,9250,0
|
|
20250217,164200,216144310,9250,9250,9250,9250,0
|
|
20250217,164100,216144310,9250,9250,9250,9250,0
|
|
20250217,164000,216144310,9250,9250,9250,9250,0
|
|
20250217,163900,216144310,9250,9250,9250,9250,0
|
|
20250217,163800,216144310,9250,9250,9250,9250,0
|
|
20250217,163700,216144310,9250,9250,9250,9250,0
|
|
20250217,163600,216144310,9250,9250,9250,9250,0
|
|
20250217,163500,216144310,9250,9250,9250,9250,0
|
|
20250217,163400,216144310,9250,9250,9250,9250,0
|
|
20250217,163300,216144310,9250,9250,9250,9250,0
|
|
20250217,163200,216144310,9250,9250,9250,9250,0
|
|
20250217,163100,216144310,9250,9250,9250,9250,0
|
|
20250217,163000,216144310,9250,9250,9250,9250,0
|
|
20250217,162900,216144310,9250,9250,9250,9250,0
|
|
20250217,162800,216144310,9250,9250,9250,9250,0
|
|
20250217,162700,216144310,9250,9250,9250,9250,0
|
|
20250217,162600,216144310,9250,9250,9250,9250,0
|
|
20250217,162500,216144310,9250,9250,9250,9250,0
|
|
20250217,162400,216144310,9250,9250,9250,9250,0
|
|
20250217,162300,216144310,9250,9250,9250,9250,0
|
|
20250217,162200,216144310,9250,9250,9250,9250,0
|
|
20250217,162100,216144310,9250,9250,9250,9250,0
|
|
20250217,162000,216144310,9250,9250,9250,9250,0
|
|
20250217,161900,216144310,9250,9250,9250,9250,0
|
|
20250217,161800,216144310,9250,9250,9250,9250,0
|
|
20250217,161700,216144310,9250,9250,9250,9250,0
|
|
20250217,161600,216144310,9250,9250,9250,9250,790
|
|
20250217,161500,216144310,9250,9250,9250,9250,0
|
|
20250217,161400,216144310,9250,9250,9250,9250,0
|
|
20250217,161300,216144310,9250,9250,9250,9250,0
|
|
20250217,161200,216144310,9250,9250,9250,9250,0
|
|
20250217,161100,216144310,9250,9250,9250,9250,0
|
|
20250217,161000,216144310,9250,9250,9250,9250,0
|
|
20250217,160900,216144310,9250,9250,9250,9250,0
|
|
20250217,160800,216144310,9250,9250,9250,9250,0
|
|
20250217,160700,216144310,9250,9250,9250,9250,0
|
|
20250217,160600,216144310,9250,9250,9250,9250,0
|
|
20250217,160500,216144310,9250,9250,9250,9250,0
|
|
20250217,160400,216144310,9250,9250,9250,9250,0
|
|
20250217,160300,216144310,9250,9250,9250,9250,0
|
|
20250217,160200,216144310,9250,9250,9250,9250,0
|
|
20250217,160100,216144310,9250,9250,9250,9250,0
|
|
20250217,160000,216144310,9250,9250,9250,9250,0
|
|
20250217,155900,216144310,9250,9250,9250,9250,0
|
|
20250217,155800,216144310,9250,9250,9250,9250,0
|
|
20250217,155700,216144310,9250,9250,9250,9250,0
|
|
20250217,155600,216144310,9250,9250,9250,9250,0
|
|
20250217,155500,216144310,9250,9250,9250,9250,0
|
|
20250217,155400,216144310,9250,9250,9250,9250,0
|
|
20250217,155300,216144310,9250,9250,9250,9250,0
|
|
20250217,155200,216144310,9250,9250,9250,9250,0
|
|
20250217,155100,216144310,9250,9250,9250,9250,0
|
|
20250217,155000,216144310,9250,9250,9250,9250,0
|
|
20250217,154900,216144310,9250,9250,9250,9250,0
|
|
20250217,154800,216144310,9250,9250,9250,9250,0
|
|
20250217,154700,216144310,9250,9250,9250,9250,0
|
|
20250217,154600,216144310,9250,9250,9250,9250,790
|
|
20250217,154500,216144310,9250,9250,9250,9250,0
|
|
20250217,154400,216144310,9250,9250,9250,9250,0
|
|
20250217,154300,216144310,9250,9250,9250,9250,0
|
|
20250217,154200,216144310,9250,9250,9250,9250,0
|
|
20250217,154100,216144310,9250,9250,9250,9250,0
|
|
20250217,154000,216144310,9250,9250,9250,9250,0
|
|
20250217,153900,216144310,9250,9250,9250,9250,0
|
|
20250217,153800,216144310,9250,9250,9250,9250,0
|
|
20250217,153700,216144310,9250,9250,9250,9250,0
|
|
20250217,153600,216144310,9250,9250,9250,9250,0
|
|
20250217,153500,216144310,9250,9250,9250,9250,0
|
|
20250217,153400,216144310,9250,9250,9250,9250,0
|
|
20250217,153300,216144310,9250,9250,9250,9250,0
|
|
20250217,153200,216144310,9250,9250,9250,9250,0
|
|
20250217,153100,216144310,9250,9250,9250,9250,0
|
|
20250217,153000,216144310,9250,9250,9250,9250,790
|
|
20250217,152900,208836810,9300,9300,9300,9300,0
|
|
20250217,152800,208836810,9300,9300,9300,9300,0
|
|
20250217,152700,208836810,9300,9300,9300,9300,0
|
|
20250217,152600,208836810,9300,9300,9300,9300,0
|
|
20250217,152500,208836810,9300,9300,9300,9300,0
|
|
20250217,152400,208836810,9300,9300,9300,9300,0
|
|
20250217,152300,208836810,9300,9300,9300,9300,0
|
|
20250217,152200,208836810,9300,9300,9300,9300,0
|
|
20250217,152100,208836810,9300,9300,9300,9300,0
|
|
20250217,152000,208836810,9300,9300,9300,9300,0
|
|
20250217,151900,208836810,9300,9300,9300,9300,99
|
|
20250217,151800,207916110,9300,9300,9300,9270,106
|
|
20250217,151700,206933160,9300,9300,9300,9300,5
|
|
20250217,151600,206886660,9300,9300,9300,9300,0
|
|
20250217,151500,206886660,9300,9300,9300,9300,0
|
|
20250217,151400,206886660,9300,9300,9300,9300,0
|
|
20250217,151300,206886660,9300,9300,9300,9300,0
|
|
20250217,151200,206886660,9300,9290,9300,9290,15
|
|
20250217,151100,206747300,9300,9300,9300,9300,26
|
|
20250217,151000,206505500,9300,9300,9300,9290,3
|
|
20250217,150900,206477610,9240,9240,9240,9240,3
|
|
20250217,150800,206449890,9240,9240,9240,9240,20
|
|
20250217,150700,206265090,9300,9300,9300,9300,2
|
|
20250217,150600,206246490,9310,9310,9310,9310,0
|
|
20250217,150500,206246490,9310,9310,9310,9310,20
|
|
20250217,150400,206060290,9310,9310,9310,9310,0
|
|
20250217,150300,206060290,9310,9310,9310,9310,0
|
|
20250217,150200,206060290,9310,9300,9310,9300,51
|
|
20250217,150100,205585590,9240,9250,9250,9240,400
|
|
20250217,150000,201887610,9260,9260,9260,9260,0
|
|
20250217,145900,201887610,9260,9260,9260,9260,0
|
|
20250217,145800,201887610,9260,9260,9260,9260,0
|
|
20250217,145700,201887610,9260,9260,9260,9260,0
|
|
20250217,145600,201887610,9260,9260,9260,9260,126
|
|
20250217,145500,200720850,9310,9310,9310,9310,0
|
|
20250217,145400,200720850,9310,9310,9310,9310,0
|
|
20250217,145300,200720850,9310,9310,9310,9310,0
|
|
20250217,145200,200720850,9310,9310,9310,9310,0
|
|
20250217,145100,200720850,9310,9260,9310,9260,12
|
|
20250217,145000,200609630,9270,9270,9270,9270,55
|
|
20250217,144900,200099780,9310,9270,9310,9270,53
|
|
20250217,144800,199608430,9300,9300,9300,9300,0
|
|
20250217,144700,199608430,9300,9300,9300,9300,47
|
|
20250217,144600,199171330,9320,9320,9320,9320,0
|
|
20250217,144500,199171330,9320,9320,9320,9320,0
|
|
20250217,144400,199171330,9320,9320,9320,9320,0
|
|
20250217,144300,199171330,9320,9300,9320,9300,3
|
|
20250217,144200,199143390,9310,9310,9310,9310,17
|
|
20250217,144100,198985120,9320,9320,9320,9320,0
|
|
20250217,144000,198985120,9320,9320,9320,9320,0
|
|
20250217,143900,198985120,9320,9300,9320,9280,52
|
|
20250217,143800,198502440,9290,9290,9290,9290,0
|
|
20250217,143700,198502440,9290,9290,9290,9290,0
|
|
20250217,143600,198502440,9290,9290,9290,9290,0
|
|
20250217,143500,198502440,9290,9290,9290,9290,0
|
|
20250217,143400,198502440,9290,9290,9290,9290,0
|
|
20250217,143300,198502440,9290,9320,9320,9290,23
|
|
20250217,143200,198288740,9320,9320,9320,9320,0
|
|
20250217,143100,198288740,9320,9320,9320,9320,0
|
|
20250217,143000,198288740,9320,9320,9320,9320,0
|
|
20250217,142900,198288740,9320,9320,9320,9320,1
|
|
20250217,142800,198279420,9300,9300,9300,9300,0
|
|
20250217,142700,198279420,9300,9300,9300,9300,110
|
|
20250217,142600,197256420,9320,9320,9320,9320,3
|
|
20250217,142500,197228460,9330,9330,9330,9330,4
|
|
20250217,142400,197191140,9330,9330,9330,9330,0
|
|
20250217,142300,197191140,9330,9330,9330,9330,10
|
|
20250217,142200,197097840,9330,9320,9330,9320,152
|
|
20250217,142100,195679870,9320,9320,9320,9320,1
|
|
20250217,142000,195670550,9330,9330,9330,9330,0
|
|
20250217,141900,195670550,9330,9330,9330,9330,0
|
|
20250217,141800,195670550,9330,9330,9330,9330,1
|
|
20250217,141700,195661220,9310,9310,9310,9310,10
|
|
20250217,141600,195568120,9330,9330,9330,9330,0
|
|
20250217,141500,195568120,9330,9330,9330,9330,0
|
|
20250217,141400,195568120,9330,9330,9330,9330,0
|
|
20250217,141300,195568120,9330,9330,9330,9330,0
|
|
20250217,141200,195568120,9330,9330,9330,9330,50
|
|
20250217,141100,195101620,9340,9340,9340,9340,0
|
|
20250217,141000,195101620,9340,9340,9340,9340,1
|
|
20250217,140900,195092280,9350,9350,9350,9350,0
|
|
20250217,140800,195092280,9350,9350,9350,9350,0
|
|
20250217,140700,195092280,9350,9350,9350,9350,0
|
|
20250217,140600,195092280,9350,9350,9350,9350,0
|
|
20250217,140500,195092280,9350,9350,9350,9350,0
|
|
20250217,140400,195092280,9350,9350,9350,9350,0
|
|
20250217,140300,195092280,9350,9350,9350,9350,50
|
|
20250217,140200,194624780,9350,9350,9350,9350,0
|
|
20250217,140100,194624780,9350,9350,9350,9350,0
|
|
20250217,140000,194624780,9350,9340,9350,9340,10
|
|
20250217,135900,194531310,9350,9350,9350,9350,0
|
|
20250217,135800,194531310,9350,9350,9350,9350,0
|
|
20250217,135700,194531310,9350,9350,9350,9350,9
|
|
20250217,135600,194447160,9350,9350,9350,9350,0
|
|
20250217,135500,194447160,9350,9350,9350,9350,0
|
|
20250217,135400,194447160,9350,9350,9350,9350,1
|
|
20250217,135300,194437810,9280,9280,9280,9280,0
|
|
20250217,135200,194437810,9280,9280,9280,9280,0
|
|
20250217,135100,194437810,9280,9280,9280,9280,0
|
|
20250217,135000,194437810,9280,9280,9280,9280,2
|
|
20250217,134900,194419250,9340,9330,9340,9330,214
|
|
20250217,134800,192420570,9330,9330,9330,9330,0
|
|
20250217,134700,192420570,9330,9330,9330,9330,0
|
|
20250217,134600,192420570,9330,9330,9330,9330,2
|
|
20250217,134500,192401910,9280,9290,9290,9280,28
|
|
20250217,134400,192141810,9330,9330,9330,9330,0
|
|
20250217,134300,192141810,9330,9330,9330,9330,150
|
|
20250217,134200,190742310,9330,9330,9330,9330,0
|
|
20250217,134100,190742310,9330,9330,9330,9330,0
|
|
20250217,134000,190742310,9330,9330,9330,9330,2
|
|
20250217,133900,190723650,9330,9330,9330,9330,0
|
|
20250217,133800,190723650,9330,9330,9330,9330,0
|
|
20250217,133700,190723650,9330,9330,9330,9330,4
|
|
20250217,133600,190686330,9330,9300,9330,9300,101
|
|
20250217,133500,189747000,9330,9330,9330,9330,0
|
|
20250217,133400,189747000,9330,9330,9330,9330,0
|
|
20250217,133300,189747000,9330,9330,9330,9330,0
|
|
20250217,133200,189747000,9330,9330,9330,9330,1
|
|
20250217,133100,189737670,9330,9330,9330,9330,0
|
|
20250217,133000,189737670,9330,9330,9330,9330,0
|
|
20250217,132900,189737670,9330,9290,9330,9290,2
|
|
20250217,132800,189719050,9290,9290,9290,9290,6
|
|
20250217,132700,189663310,9290,9290,9290,9290,0
|
|
20250217,132600,189663310,9290,9290,9290,9290,9
|
|
20250217,132500,189579700,9340,9340,9340,9340,0
|
|
20250217,132400,189579700,9340,9340,9340,9340,11
|
|
20250217,132300,189476960,9340,9340,9340,9340,0
|
|
20250217,132200,189476960,9340,9340,9340,9340,0
|
|
20250217,132100,189476960,9340,9340,9340,9340,0
|
|
20250217,132000,189476960,9340,9340,9340,9340,1
|
|
20250217,131900,189467620,9340,9340,9340,9340,0
|
|
20250217,131800,189467620,9340,9340,9340,9340,0
|
|
20250217,131700,189467620,9340,9340,9340,9340,0
|
|
20250217,131600,189467620,9340,9340,9340,9340,0
|
|
20250217,131500,189467620,9340,9340,9340,9340,0
|
|
20250217,131400,189467620,9340,9330,9340,9330,4
|
|
20250217,131300,189430280,9340,9340,9340,9340,0
|
|
20250217,131200,189430280,9340,9340,9340,9340,0
|
|
20250217,131100,189430280,9340,9340,9340,9340,0
|
|
20250217,131000,189430280,9340,9340,9340,9340,0
|
|
20250217,130900,189430280,9340,9340,9340,9340,0
|
|
20250217,130800,189430280,9340,9310,9340,9290,51
|
|
20250217,130700,188956420,9330,9340,9340,9330,4
|
|
20250217,130600,188919080,9360,9360,9360,9360,0
|
|
20250217,130500,188919080,9360,9290,9360,9290,6
|
|
20250217,130400,188863090,9360,9360,9360,9360,0
|
|
20250217,130300,188863090,9360,9360,9360,9360,0
|
|
20250217,130200,188863090,9360,9360,9360,9360,2
|
|
20250217,130100,188844370,9370,9370,9370,9370,0
|
|
20250217,130000,188844370,9370,9370,9370,9370,0
|
|
20250217,125900,188844370,9370,9370,9370,9370,0
|
|
20250217,125800,188844370,9370,9370,9370,9370,0
|
|
20250217,125700,188844370,9370,9370,9370,9370,0
|
|
20250217,125600,188844370,9370,9370,9370,9370,0
|
|
20250217,125500,188844370,9370,9290,9370,9290,12
|
|
20250217,125400,188732090,9370,9370,9370,9370,0
|
|
20250217,125300,188732090,9370,9370,9370,9370,0
|
|
20250217,125200,188732090,9370,9370,9370,9370,0
|
|
20250217,125100,188732090,9370,9370,9370,9370,0
|
|
20250217,125000,188732090,9370,9370,9370,9370,0
|
|
20250217,124900,188732090,9370,9370,9370,9370,0
|
|
20250217,124800,188732090,9370,9370,9370,9370,2
|
|
20250217,124700,188713350,9360,9350,9360,9350,50
|
|
20250217,124600,188245370,9350,9350,9350,9350,0
|
|
20250217,124500,188245370,9350,9350,9350,9350,0
|
|
20250217,124400,188245370,9350,9350,9350,9350,0
|
|
20250217,124300,188245370,9350,9350,9350,9350,10
|
|
20250217,124200,188151870,9350,9350,9350,9350,0
|
|
20250217,124100,188151870,9350,9290,9350,9290,63
|
|
20250217,124000,187566480,9350,9350,9350,9350,0
|
|
20250217,123900,187566480,9350,9350,9350,9350,0
|
|
20250217,123800,187566480,9350,9350,9350,9350,50
|
|
20250217,123700,187098980,9350,9350,9350,9350,0
|
|
20250217,123600,187098980,9350,9340,9350,9340,263
|
|
20250217,123500,184640060,9280,9330,9330,9280,41
|
|
20250217,123400,184258930,9340,9340,9340,9340,0
|
|
20250217,123300,184258930,9340,9340,9340,9340,0
|
|
20250217,123200,184258930,9340,9340,9340,9340,11
|
|
20250217,123100,184156190,9350,9350,9350,9350,0
|
|
20250217,123000,184156190,9350,9350,9350,9350,0
|
|
20250217,122900,184156190,9350,9350,9350,9350,0
|
|
20250217,122800,184156190,9350,9350,9350,9350,0
|
|
20250217,122700,184156190,9350,9350,9350,9350,0
|
|
20250217,122600,184156190,9350,9350,9350,9350,0
|
|
20250217,122500,184156190,9350,9350,9350,9350,0
|
|
20250217,122400,184156190,9350,9350,9350,9350,0
|
|
20250217,122300,184156190,9350,9350,9350,9350,0
|
|
20250217,122200,184156190,9350,9350,9350,9350,0
|
|
20250217,122100,184156190,9350,9350,9350,9350,0
|
|
20250217,122000,184156190,9350,9300,9350,9280,16
|
|
20250217,121900,184007200,9350,9350,9350,9350,0
|
|
20250217,121800,184007200,9350,9350,9350,9350,0
|
|
20250217,121700,184007200,9350,9350,9350,9350,9
|
|
20250217,121600,183923050,9350,9350,9350,9350,0
|
|
20250217,121500,183923050,9350,9350,9350,9350,0
|
|
20250217,121400,183923050,9350,9350,9350,9350,0
|
|
20250217,121300,183923050,9350,9350,9350,9350,5
|
|
20250217,121200,183876300,9360,9340,9360,9340,60
|
|
20250217,121100,183315380,9360,9360,9360,9360,0
|
|
20250217,121000,183315380,9360,9360,9360,9360,0
|
|
20250217,120900,183315380,9360,9320,9360,9320,240
|
|
20250217,120800,181069940,9320,9320,9320,9320,1
|
|
20250217,120700,181060620,9320,9320,9320,9320,0
|
|
20250217,120600,181060620,9320,9320,9320,9320,0
|
|
20250217,120500,181060620,9320,9320,9320,9320,0
|
|
20250217,120400,181060620,9320,9320,9320,9320,0
|
|
20250217,120300,181060620,9320,9320,9320,9320,3
|
|
20250217,120200,181032660,9320,9320,9320,9320,43
|
|
20250217,120100,180631900,9320,9320,9320,9320,0
|
|
20250217,120000,180631900,9320,9320,9320,9320,0
|
|
20250217,115900,180631900,9320,9320,9320,9320,116
|
|
20250217,115800,179550780,9320,9320,9320,9320,0
|
|
20250217,115700,179550780,9320,9320,9320,9320,0
|
|
20250217,115600,179550780,9320,9320,9320,9320,80
|
|
20250217,115500,178805180,9290,9290,9290,9290,13
|
|
20250217,115400,178684410,9290,9290,9290,9290,0
|
|
20250217,115300,178684410,9290,9290,9290,9290,0
|
|
20250217,115200,178684410,9290,9290,9290,9290,0
|
|
20250217,115100,178684410,9290,9290,9290,9290,0
|
|
20250217,115000,178684410,9290,9290,9290,9290,1
|
|
20250217,114900,178675120,9290,9290,9290,9290,10
|
|
20250217,114800,178582220,9320,9300,9320,9300,2
|
|
20250217,114700,178563600,9290,9290,9290,9290,160
|
|
20250217,114600,177077200,9320,9320,9320,9320,4
|
|
20250217,114500,177039920,9320,9320,9320,9320,0
|
|
20250217,114400,177039920,9320,9320,9320,9320,0
|
|
20250217,114300,177039920,9320,9320,9320,9320,0
|
|
20250217,114200,177039920,9320,9320,9320,9320,0
|
|
20250217,114100,177039920,9320,9320,9320,9320,0
|
|
20250217,114000,177039920,9320,9320,9320,9320,0
|
|
20250217,113900,177039920,9320,9320,9320,9320,0
|
|
20250217,113800,177039920,9320,9320,9320,9320,0
|
|
20250217,113700,177039920,9320,9320,9320,9320,0
|
|
20250217,113600,177039920,9320,9320,9320,9320,0
|
|
20250217,113500,177039920,9320,9320,9320,9320,0
|
|
20250217,113400,177039920,9320,9320,9320,9320,0
|
|
20250217,113300,177039920,9320,9320,9320,9320,100
|
|
20250217,113200,176107920,9320,9320,9320,9320,0
|
|
20250217,113100,176107920,9320,9320,9320,9320,0
|
|
20250217,113000,176107920,9320,9320,9320,9320,0
|
|
20250217,112900,176107920,9320,9320,9320,9320,19
|
|
20250217,112800,175930840,9310,9310,9310,9310,1
|
|
20250217,112700,175921530,9320,9320,9320,9320,0
|
|
20250217,112600,175921530,9320,9320,9320,9320,0
|
|
20250217,112500,175921530,9320,9320,9320,9320,0
|
|
20250217,112400,175921530,9320,9320,9320,9320,0
|
|
20250217,112300,175921530,9320,9320,9320,9270,202
|
|
20250217,112200,174048870,9260,9260,9260,9260,0
|
|
20250217,112100,174048870,9260,9300,9300,9260,70
|
|
20250217,112000,173400560,9320,9320,9320,9320,0
|
|
20250217,111900,173400560,9320,9320,9320,9320,2
|
|
20250217,111800,173381920,9310,9310,9310,9310,2
|
|
20250217,111700,173363300,9320,9320,9320,9320,1
|
|
20250217,111600,173353980,9260,9300,9300,9260,72
|
|
20250217,111500,172686420,9320,9320,9320,9320,0
|
|
20250217,111400,172686420,9320,9320,9320,9320,0
|
|
20250217,111300,172686420,9320,9350,9350,9320,488
|
|
20250217,111200,168138180,9340,9340,9340,9340,2
|
|
20250217,111100,168119500,9340,9340,9340,9340,2
|
|
20250217,111000,168100820,9350,9350,9350,9350,0
|
|
20250217,110900,168100820,9350,9350,9350,9350,3
|
|
20250217,110800,168072770,9350,9350,9350,9350,6
|
|
20250217,110700,168016670,9350,9350,9350,9350,0
|
|
20250217,110600,168016670,9350,9350,9350,9350,1
|
|
20250217,110500,168007320,9320,9320,9320,9320,1
|
|
20250217,110400,167998000,9350,9350,9350,9350,0
|
|
20250217,110300,167998000,9350,9350,9350,9350,0
|
|
20250217,110200,167998000,9350,9350,9350,9350,0
|
|
20250217,110100,167998000,9350,9350,9350,9350,0
|
|
20250217,110000,167998000,9350,9350,9350,9350,0
|
|
20250217,105900,167998000,9350,9300,9350,9300,219
|
|
20250217,105800,165951600,9350,9350,9350,9350,1
|
|
20250217,105700,165942250,9300,9350,9350,9300,26
|
|
20250217,105600,165700400,9300,9300,9300,9300,0
|
|
20250217,105500,165700400,9300,9300,9300,9300,0
|
|
20250217,105400,165700400,9300,9300,9300,9300,0
|
|
20250217,105300,165700400,9300,9300,9300,9300,16
|
|
20250217,105200,165551600,9350,9260,9350,9250,451
|
|
20250217,105100,161378100,9350,9350,9350,9270,203
|
|
20250217,105000,159496050,9280,9310,9310,9280,400
|
|
20250217,104900,155780140,9320,9320,9320,9320,35
|
|
20250217,104800,155453940,9370,9370,9370,9370,0
|
|
20250217,104700,155453940,9370,9370,9370,9370,0
|
|
20250217,104600,155453940,9370,9370,9370,9370,150
|
|
20250217,104500,154048440,9370,9360,9370,9360,300
|
|
20250217,104400,151239440,9370,9370,9370,9370,24
|
|
20250217,104300,151014560,9370,9370,9370,9370,0
|
|
20250217,104200,151014560,9370,9370,9370,9370,0
|
|
20250217,104100,151014560,9370,9370,9370,9370,0
|
|
20250217,104000,151014560,9370,9370,9370,9370,5
|
|
20250217,103900,150967710,9370,9370,9370,9370,736
|
|
20250217,103800,144071390,9360,9360,9360,9360,355
|
|
20250217,103700,140748590,9330,9330,9330,9330,102
|
|
20250217,103600,139796930,9370,9370,9370,9370,0
|
|
20250217,103500,139796930,9370,9370,9370,9370,2
|
|
20250217,103400,139778190,9340,9370,9370,9340,216
|
|
20250217,103300,137758630,9370,9350,9370,9350,5
|
|
20250217,103200,137711860,9350,9350,9350,9350,66
|
|
20250217,103100,137094760,9350,9350,9350,9350,0
|
|
20250217,103000,137094760,9350,9340,9350,9340,616
|
|
20250217,102900,131337700,9340,9340,9340,9340,0
|
|
20250217,102800,131337700,9340,9340,9340,9340,0
|
|
20250217,102700,131337700,9340,9340,9340,9340,0
|
|
20250217,102600,131337700,9340,9340,9340,9340,21
|
|
20250217,102500,131141560,9340,9340,9340,9340,6
|
|
20250217,102400,131085520,9340,9340,9340,9340,0
|
|
20250217,102300,131085520,9340,9340,9340,9340,0
|
|
20250217,102200,131085520,9340,9340,9340,9340,0
|
|
20250217,102100,131085520,9340,9340,9340,9340,0
|
|
20250217,102000,131085520,9340,9340,9340,9340,0
|
|
20250217,101900,131085520,9340,9340,9340,9340,0
|
|
20250217,101800,131085520,9340,9340,9340,9340,0
|
|
20250217,101700,131085520,9340,9340,9340,9340,52
|
|
20250217,101600,130599840,9340,9350,9350,9340,4
|
|
20250217,101500,130562470,9350,9350,9350,9350,105
|
|
20250217,101400,129580720,9350,9350,9350,9350,200
|
|
20250217,101300,127710720,9350,9350,9350,9350,46
|
|
20250217,101200,127280620,9320,9320,9320,9320,1
|
|
20250217,101100,127271300,9350,9350,9350,9350,1
|
|
20250217,101000,127261950,9350,9350,9350,9350,0
|
|
20250217,100900,127261950,9350,9350,9350,9350,110
|
|
20250217,100800,126233450,9340,9340,9340,9340,0
|
|
20250217,100700,126233450,9340,9340,9340,9340,0
|
|
20250217,100600,126233450,9340,9340,9340,9340,0
|
|
20250217,100500,126233450,9340,9340,9340,9340,0
|
|
20250217,100400,126233450,9340,9340,9340,9340,0
|
|
20250217,100300,126233450,9340,9340,9340,9340,0
|
|
20250217,100200,126233450,9340,9350,9350,9340,187
|
|
20250217,100100,124486840,9340,9340,9340,9340,0
|
|
20250217,100000,124486840,9340,9340,9340,9340,0
|
|
20250217,095900,124486840,9340,9340,9340,9340,0
|
|
20250217,095800,124486840,9340,9350,9350,9340,26
|
|
20250217,095700,124243900,9340,9340,9340,9340,0
|
|
20250217,095600,124243900,9340,9350,9350,9340,17
|
|
20250217,095500,124085110,9340,9330,9340,9330,266
|
|
20250217,095400,121602570,9330,9330,9330,9330,210
|
|
20250217,095300,119643270,9330,9280,9330,9270,221
|
|
20250217,095200,117583010,9330,9320,9330,9270,523
|
|
20250217,095100,112715850,9340,9340,9340,9340,3
|
|
20250217,095000,112687830,9330,9350,9350,9330,17
|
|
20250217,094900,112529140,9360,9360,9360,9360,0
|
|
20250217,094800,112529140,9360,9370,9370,9360,4
|
|
20250217,094700,112491680,9370,9370,9380,9360,481
|
|
20250217,094600,107984680,9370,9370,9370,9370,0
|
|
20250217,094500,107984680,9370,9370,9370,9370,0
|
|
20250217,094400,107984680,9370,9370,9370,9370,0
|
|
20250217,094300,107984680,9370,9370,9370,9370,0
|
|
20250217,094200,107984680,9370,9370,9370,9370,0
|
|
20250217,094100,107984680,9370,9370,9370,9370,0
|
|
20250217,094000,107984680,9370,9370,9370,9370,0
|
|
20250217,093900,107984680,9370,9370,9370,9370,0
|
|
20250217,093800,107984680,9370,9330,9370,9320,316
|
|
20250217,093700,105033390,9320,9320,9320,9320,10
|
|
20250217,093600,104940190,9320,9320,9320,9320,0
|
|
20250217,093500,104940190,9320,9320,9320,9320,25
|
|
20250217,093400,104707190,9310,9310,9310,9310,0
|
|
20250217,093300,104707190,9310,9300,9310,9300,244
|
|
20250217,093200,102436810,9300,9260,9300,9260,333
|
|
20250217,093100,99343910,9260,9260,9260,9260,0
|
|
20250217,093000,99343910,9260,9230,9260,9230,4239
|
|
20250217,092900,60138020,9210,9210,9210,9210,0
|
|
20250217,092800,60138020,9210,9220,9220,9210,885
|
|
20250217,092700,51983780,9240,9240,9240,9240,387
|
|
20250217,092600,48407900,9260,9270,9270,9250,457
|
|
20250217,092500,44176060,9300,9300,9300,9300,0
|
|
20250217,092400,44176060,9300,9300,9300,9300,14
|
|
20250217,092300,44045860,9300,9300,9300,9300,0
|
|
20250217,092200,44045860,9300,9300,9300,9300,118
|
|
20250217,092100,42948460,9310,9310,9310,9310,0
|
|
20250217,092000,42948460,9310,9310,9310,9310,10
|
|
20250217,091900,42855360,9310,9310,9310,9310,0
|
|
20250217,091800,42855360,9310,9310,9310,9310,0
|
|
20250217,091700,42855360,9310,9310,9310,9310,100
|
|
20250217,091600,41924360,9310,9290,9310,9290,30
|
|
20250217,091500,41645300,9240,9240,9240,9240,0
|
|
20250217,091400,41645300,9240,9240,9240,9240,20
|
|
20250217,091300,41460500,9220,9220,9220,9220,0
|
|
20250217,091200,41460500,9220,9300,9300,9220,100
|
|
20250217,091100,40536740,9320,9320,9320,9320,8
|
|
20250217,091000,40462180,9320,9330,9330,9320,26
|
|
20250217,090900,40219760,9320,9320,9320,9320,130
|
|
20250217,090800,39008160,9320,9320,9320,9320,20
|
|
20250217,090700,38821760,9320,9310,9320,9310,338
|
|
20250217,090600,35671880,9310,9310,9310,9310,250
|
|
20250217,090500,33344380,9310,9310,9310,9310,2
|
|
20250217,090400,33325760,9310,9300,9310,9300,289
|
|
20250217,090300,30635360,9330,9330,9330,9330,122
|
|
20250217,090200,29497100,9250,9250,9300,9250,448
|
|
20250217,090100,25342000,9240,9320,9350,9230,414
|
|
20250217,090000,21506700,9230,9300,9300,9230,2313
|