679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,201600,309076620,9320,9320,9320,9320,920
|
|
20250218,201500,309076620,9320,9320,9320,9320,0
|
|
20250218,201400,309076620,9320,9320,9320,9320,0
|
|
20250218,201300,309076620,9320,9320,9320,9320,0
|
|
20250218,201200,309076620,9320,9320,9320,9320,0
|
|
20250218,201100,309076620,9320,9320,9320,9320,0
|
|
20250218,201000,309076620,9320,9320,9320,9320,0
|
|
20250218,200900,309076620,9320,9320,9320,9320,0
|
|
20250218,200800,309076620,9320,9320,9320,9320,0
|
|
20250218,200700,309076620,9320,9320,9320,9320,0
|
|
20250218,200600,309076620,9320,9320,9320,9320,0
|
|
20250218,200500,309076620,9320,9320,9320,9320,0
|
|
20250218,200400,309076620,9320,9320,9320,9320,0
|
|
20250218,200300,309076620,9320,9320,9320,9320,0
|
|
20250218,200200,309076620,9320,9320,9320,9320,0
|
|
20250218,200100,309076620,9320,9320,9320,9320,0
|
|
20250218,200000,309076620,9320,9320,9320,9320,0
|
|
20250218,195900,309076620,9320,9320,9320,9320,0
|
|
20250218,195800,309076620,9320,9320,9320,9320,0
|
|
20250218,195700,309076620,9320,9320,9320,9320,0
|
|
20250218,195600,309076620,9320,9320,9320,9320,0
|
|
20250218,195500,309076620,9320,9320,9320,9320,0
|
|
20250218,195400,309076620,9320,9320,9320,9320,0
|
|
20250218,195300,309076620,9320,9320,9320,9320,0
|
|
20250218,195200,309076620,9320,9320,9320,9320,0
|
|
20250218,195100,309076620,9320,9320,9320,9320,0
|
|
20250218,195000,309076620,9320,9320,9320,9320,0
|
|
20250218,194900,309076620,9320,9320,9320,9320,0
|
|
20250218,194800,309076620,9320,9320,9320,9320,0
|
|
20250218,194700,309076620,9320,9320,9320,9320,0
|
|
20250218,194600,309076620,9320,9320,9320,9320,920
|
|
20250218,194500,309076620,9320,9320,9320,9320,0
|
|
20250218,194400,309076620,9320,9320,9320,9320,0
|
|
20250218,194300,309076620,9320,9320,9320,9320,0
|
|
20250218,194200,309076620,9320,9320,9320,9320,0
|
|
20250218,194100,309076620,9320,9320,9320,9320,0
|
|
20250218,194000,309076620,9320,9320,9320,9320,0
|
|
20250218,193900,309076620,9320,9320,9320,9320,0
|
|
20250218,193800,309076620,9320,9320,9320,9320,0
|
|
20250218,193700,309076620,9320,9320,9320,9320,0
|
|
20250218,193600,309076620,9320,9320,9320,9320,0
|
|
20250218,193500,309076620,9320,9320,9320,9320,0
|
|
20250218,193400,309076620,9320,9320,9320,9320,0
|
|
20250218,193300,309076620,9320,9320,9320,9320,0
|
|
20250218,193200,309076620,9320,9320,9320,9320,0
|
|
20250218,193100,309076620,9320,9320,9320,9320,0
|
|
20250218,193000,309076620,9320,9320,9320,9320,0
|
|
20250218,192900,309076620,9320,9320,9320,9320,0
|
|
20250218,192800,309076620,9320,9320,9320,9320,0
|
|
20250218,192700,309076620,9320,9320,9320,9320,0
|
|
20250218,192600,309076620,9320,9320,9320,9320,0
|
|
20250218,192500,309076620,9320,9320,9320,9320,0
|
|
20250218,192400,309076620,9320,9320,9320,9320,0
|
|
20250218,192300,309076620,9320,9320,9320,9320,0
|
|
20250218,192200,309076620,9320,9320,9320,9320,0
|
|
20250218,192100,309076620,9320,9320,9320,9320,0
|
|
20250218,192000,309076620,9320,9320,9320,9320,0
|
|
20250218,191900,309076620,9320,9320,9320,9320,0
|
|
20250218,191800,309076620,9320,9320,9320,9320,0
|
|
20250218,191700,309076620,9320,9320,9320,9320,0
|
|
20250218,191600,309076620,9320,9320,9320,9320,920
|
|
20250218,191500,309076620,9320,9320,9320,9320,0
|
|
20250218,191400,309076620,9320,9320,9320,9320,0
|
|
20250218,191300,309076620,9320,9320,9320,9320,0
|
|
20250218,191200,309076620,9320,9320,9320,9320,0
|
|
20250218,191100,309076620,9320,9320,9320,9320,0
|
|
20250218,191000,309076620,9320,9320,9320,9320,0
|
|
20250218,190900,309076620,9320,9320,9320,9320,0
|
|
20250218,190800,309076620,9320,9320,9320,9320,0
|
|
20250218,190700,309076620,9320,9320,9320,9320,0
|
|
20250218,190600,309076620,9320,9320,9320,9320,0
|
|
20250218,190500,309076620,9320,9320,9320,9320,0
|
|
20250218,190400,309076620,9320,9320,9320,9320,0
|
|
20250218,190300,309076620,9320,9320,9320,9320,0
|
|
20250218,190200,309076620,9320,9320,9320,9320,0
|
|
20250218,190100,309076620,9320,9320,9320,9320,0
|
|
20250218,190000,309076620,9320,9320,9320,9320,0
|
|
20250218,185900,309076620,9320,9320,9320,9320,0
|
|
20250218,185800,309076620,9320,9320,9320,9320,0
|
|
20250218,185700,309076620,9320,9320,9320,9320,0
|
|
20250218,185600,309076620,9320,9320,9320,9320,0
|
|
20250218,185500,309076620,9320,9320,9320,9320,0
|
|
20250218,185400,309076620,9320,9320,9320,9320,0
|
|
20250218,185300,309076620,9320,9320,9320,9320,0
|
|
20250218,185200,309076620,9320,9320,9320,9320,0
|
|
20250218,185100,309076620,9320,9320,9320,9320,0
|
|
20250218,185000,309076620,9320,9320,9320,9320,0
|
|
20250218,184900,309076620,9320,9320,9320,9320,0
|
|
20250218,184800,309076620,9320,9320,9320,9320,0
|
|
20250218,184700,309076620,9320,9320,9320,9320,0
|
|
20250218,184600,309076620,9320,9320,9320,9320,920
|
|
20250218,184500,309076620,9320,9320,9320,9320,0
|
|
20250218,184400,309076620,9320,9320,9320,9320,0
|
|
20250218,184300,309076620,9320,9320,9320,9320,0
|
|
20250218,184200,309076620,9320,9320,9320,9320,0
|
|
20250218,184100,309076620,9320,9320,9320,9320,0
|
|
20250218,184000,309076620,9320,9320,9320,9320,0
|
|
20250218,183900,309076620,9320,9320,9320,9320,0
|
|
20250218,183800,309076620,9320,9320,9320,9320,0
|
|
20250218,183700,309076620,9320,9320,9320,9320,0
|
|
20250218,183600,309076620,9320,9320,9320,9320,0
|
|
20250218,183500,309076620,9320,9320,9320,9320,0
|
|
20250218,183400,309076620,9320,9320,9320,9320,0
|
|
20250218,183300,309076620,9320,9320,9320,9320,0
|
|
20250218,183200,309076620,9320,9320,9320,9320,0
|
|
20250218,183100,309076620,9320,9320,9320,9320,0
|
|
20250218,183000,309076620,9320,9320,9320,9320,0
|
|
20250218,182900,309076620,9320,9320,9320,9320,0
|
|
20250218,182800,309076620,9320,9320,9320,9320,0
|
|
20250218,182700,309076620,9320,9320,9320,9320,0
|
|
20250218,182600,309076620,9320,9320,9320,9320,0
|
|
20250218,182500,309076620,9320,9320,9320,9320,0
|
|
20250218,182400,309076620,9320,9320,9320,9320,0
|
|
20250218,182300,309076620,9320,9320,9320,9320,0
|
|
20250218,182200,309076620,9320,9320,9320,9320,0
|
|
20250218,182100,309076620,9320,9320,9320,9320,0
|
|
20250218,182000,309076620,9320,9320,9320,9320,0
|
|
20250218,181900,309076620,9320,9320,9320,9320,0
|
|
20250218,181800,309076620,9320,9320,9320,9320,0
|
|
20250218,181700,309076620,9320,9320,9320,9320,0
|
|
20250218,181600,309076620,9320,9320,9320,9320,920
|
|
20250218,181500,309076620,9320,9320,9320,9320,0
|
|
20250218,181400,309076620,9320,9320,9320,9320,0
|
|
20250218,181300,309076620,9320,9320,9320,9320,0
|
|
20250218,181200,309076620,9320,9320,9320,9320,0
|
|
20250218,181100,309076620,9320,9320,9320,9320,0
|
|
20250218,181000,309076620,9320,9320,9320,9320,0
|
|
20250218,180900,309076620,9320,9320,9320,9320,0
|
|
20250218,180800,309076620,9320,9320,9320,9320,0
|
|
20250218,180700,309076620,9320,9320,9320,9320,0
|
|
20250218,180600,309076620,9320,9320,9320,9320,0
|
|
20250218,180500,309076620,9320,9320,9320,9320,0
|
|
20250218,180400,309076620,9320,9320,9320,9320,0
|
|
20250218,180300,309076620,9320,9320,9320,9320,0
|
|
20250218,180200,309076620,9320,9320,9320,9320,0
|
|
20250218,180100,309076620,9320,9320,9320,9320,0
|
|
20250218,180000,309076620,9320,9320,9320,9320,0
|
|
20250218,175900,309076620,9320,9320,9320,9320,0
|
|
20250218,175800,309076620,9320,9320,9320,9320,0
|
|
20250218,175700,309076620,9320,9320,9320,9320,0
|
|
20250218,175600,309076620,9320,9320,9320,9320,0
|
|
20250218,175500,309076620,9320,9320,9320,9320,0
|
|
20250218,175400,309076620,9320,9320,9320,9320,0
|
|
20250218,175300,309076620,9320,9320,9320,9320,0
|
|
20250218,175200,309076620,9320,9320,9320,9320,0
|
|
20250218,175100,309076620,9320,9320,9320,9320,0
|
|
20250218,175000,309076620,9320,9320,9320,9320,0
|
|
20250218,174900,309076620,9320,9320,9320,9320,0
|
|
20250218,174800,309076620,9320,9320,9320,9320,0
|
|
20250218,174700,309076620,9320,9320,9320,9320,0
|
|
20250218,174600,309076620,9320,9320,9320,9320,920
|
|
20250218,174500,309076620,9320,9320,9320,9320,0
|
|
20250218,174400,309076620,9320,9320,9320,9320,0
|
|
20250218,174300,309076620,9320,9320,9320,9320,0
|
|
20250218,174200,309076620,9320,9320,9320,9320,0
|
|
20250218,174100,309076620,9320,9320,9320,9320,0
|
|
20250218,174000,309076620,9320,9320,9320,9320,0
|
|
20250218,173900,309076620,9320,9320,9320,9320,0
|
|
20250218,173800,309076620,9320,9320,9320,9320,0
|
|
20250218,173700,309076620,9320,9320,9320,9320,0
|
|
20250218,173600,309076620,9320,9320,9320,9320,0
|
|
20250218,173500,309076620,9320,9320,9320,9320,0
|
|
20250218,173400,309076620,9320,9320,9320,9320,0
|
|
20250218,173300,309076620,9320,9320,9320,9320,0
|
|
20250218,173200,309076620,9320,9320,9320,9320,0
|
|
20250218,173100,309076620,9320,9320,9320,9320,0
|
|
20250218,173000,309076620,9320,9320,9320,9320,0
|
|
20250218,172900,309076620,9320,9320,9320,9320,0
|
|
20250218,172800,309076620,9320,9320,9320,9320,0
|
|
20250218,172700,309076620,9320,9320,9320,9320,0
|
|
20250218,172600,309076620,9320,9320,9320,9320,0
|
|
20250218,172500,309076620,9320,9320,9320,9320,0
|
|
20250218,172400,309076620,9320,9320,9320,9320,0
|
|
20250218,172300,309076620,9320,9320,9320,9320,0
|
|
20250218,172200,309076620,9320,9320,9320,9320,0
|
|
20250218,172100,309076620,9320,9320,9320,9320,0
|
|
20250218,172000,309076620,9320,9320,9320,9320,0
|
|
20250218,171900,309076620,9320,9320,9320,9320,0
|
|
20250218,171800,309076620,9320,9320,9320,9320,0
|
|
20250218,171700,309076620,9320,9320,9320,9320,0
|
|
20250218,171600,309076620,9320,9320,9320,9320,920
|
|
20250218,171500,309076620,9320,9320,9320,9320,0
|
|
20250218,171400,309076620,9320,9320,9320,9320,0
|
|
20250218,171300,309076620,9320,9320,9320,9320,0
|
|
20250218,171200,309076620,9320,9320,9320,9320,0
|
|
20250218,171100,309076620,9320,9320,9320,9320,0
|
|
20250218,171000,309076620,9320,9320,9320,9320,0
|
|
20250218,170900,309076620,9320,9320,9320,9320,0
|
|
20250218,170800,309076620,9320,9320,9320,9320,0
|
|
20250218,170700,309076620,9320,9320,9320,9320,0
|
|
20250218,170600,309076620,9320,9320,9320,9320,0
|
|
20250218,170500,309076620,9320,9320,9320,9320,0
|
|
20250218,170400,309076620,9320,9320,9320,9320,0
|
|
20250218,170300,309076620,9320,9320,9320,9320,0
|
|
20250218,170200,309076620,9320,9320,9320,9320,0
|
|
20250218,170100,309076620,9320,9320,9320,9320,0
|
|
20250218,170000,309076620,9320,9320,9320,9320,0
|
|
20250218,165900,309076620,9320,9320,9320,9320,0
|
|
20250218,165800,309076620,9320,9320,9320,9320,0
|
|
20250218,165700,309076620,9320,9320,9320,9320,0
|
|
20250218,165600,309076620,9320,9320,9320,9320,0
|
|
20250218,165500,309076620,9320,9320,9320,9320,0
|
|
20250218,165400,309076620,9320,9320,9320,9320,0
|
|
20250218,165300,309076620,9320,9320,9320,9320,0
|
|
20250218,165200,309076620,9320,9320,9320,9320,0
|
|
20250218,165100,309076620,9320,9320,9320,9320,0
|
|
20250218,165000,309076620,9320,9320,9320,9320,0
|
|
20250218,164900,309076620,9320,9320,9320,9320,0
|
|
20250218,164800,309076620,9320,9320,9320,9320,0
|
|
20250218,164700,309076620,9320,9320,9320,9320,0
|
|
20250218,164600,309076620,9320,9320,9320,9320,920
|
|
20250218,164500,309076620,9320,9320,9320,9320,0
|
|
20250218,164400,309076620,9320,9320,9320,9320,0
|
|
20250218,164300,309076620,9320,9320,9320,9320,0
|
|
20250218,164200,309076620,9320,9320,9320,9320,0
|
|
20250218,164100,309076620,9320,9320,9320,9320,0
|
|
20250218,164000,309076620,9320,9320,9320,9320,0
|
|
20250218,163900,309076620,9320,9320,9320,9320,0
|
|
20250218,163800,309076620,9320,9320,9320,9320,0
|
|
20250218,163700,309076620,9320,9320,9320,9320,0
|
|
20250218,163600,309076620,9320,9320,9320,9320,0
|
|
20250218,163500,309076620,9320,9320,9320,9320,0
|
|
20250218,163400,309076620,9320,9320,9320,9320,0
|
|
20250218,163300,309076620,9320,9320,9320,9320,0
|
|
20250218,163200,309076620,9320,9320,9320,9320,0
|
|
20250218,163100,309076620,9320,9320,9320,9320,0
|
|
20250218,163000,309076620,9320,9320,9320,9320,0
|
|
20250218,162900,309076620,9320,9320,9320,9320,0
|
|
20250218,162800,309076620,9320,9320,9320,9320,0
|
|
20250218,162700,309076620,9320,9320,9320,9320,0
|
|
20250218,162600,309076620,9320,9320,9320,9320,0
|
|
20250218,162500,309076620,9320,9320,9320,9320,0
|
|
20250218,162400,309076620,9320,9320,9320,9320,0
|
|
20250218,162300,309076620,9320,9320,9320,9320,0
|
|
20250218,162200,309076620,9320,9320,9320,9320,0
|
|
20250218,162100,309076620,9320,9320,9320,9320,0
|
|
20250218,162000,309076620,9320,9320,9320,9320,0
|
|
20250218,161900,309076620,9320,9320,9320,9320,0
|
|
20250218,161800,309076620,9320,9320,9320,9320,0
|
|
20250218,161700,309076620,9320,9320,9320,9320,0
|
|
20250218,161600,309076620,9320,9320,9320,9320,920
|
|
20250218,161500,309076620,9320,9320,9320,9320,0
|
|
20250218,161400,309076620,9320,9320,9320,9320,0
|
|
20250218,161300,309076620,9320,9320,9320,9320,0
|
|
20250218,161200,309076620,9320,9320,9320,9320,0
|
|
20250218,161100,309076620,9320,9320,9320,9320,0
|
|
20250218,161000,309076620,9320,9320,9320,9320,0
|
|
20250218,160900,309076620,9320,9320,9320,9320,0
|
|
20250218,160800,309076620,9320,9320,9320,9320,0
|
|
20250218,160700,309076620,9320,9320,9320,9320,0
|
|
20250218,160600,309076620,9320,9320,9320,9320,0
|
|
20250218,160500,309076620,9320,9320,9320,9320,0
|
|
20250218,160400,309076620,9320,9320,9320,9320,0
|
|
20250218,160300,309076620,9320,9320,9320,9320,0
|
|
20250218,160200,309076620,9320,9320,9320,9320,0
|
|
20250218,160100,309076620,9320,9320,9320,9320,0
|
|
20250218,160000,309076620,9320,9320,9320,9320,0
|
|
20250218,155900,309076620,9320,9320,9320,9320,0
|
|
20250218,155800,309076620,9320,9320,9320,9320,0
|
|
20250218,155700,309076620,9320,9320,9320,9320,0
|
|
20250218,155600,309076620,9320,9320,9320,9320,0
|
|
20250218,155500,309076620,9320,9320,9320,9320,0
|
|
20250218,155400,309076620,9320,9320,9320,9320,0
|
|
20250218,155300,309076620,9320,9320,9320,9320,0
|
|
20250218,155200,309076620,9320,9320,9320,9320,0
|
|
20250218,155100,309076620,9320,9320,9320,9320,0
|
|
20250218,155000,309076620,9320,9320,9320,9320,0
|
|
20250218,154900,309076620,9320,9320,9320,9320,0
|
|
20250218,154800,309076620,9320,9320,9320,9320,0
|
|
20250218,154700,309076620,9320,9320,9320,9320,0
|
|
20250218,154600,309076620,9320,9320,9320,9320,920
|
|
20250218,154500,309076620,9320,9320,9320,9320,0
|
|
20250218,154400,309076620,9320,9320,9320,9320,0
|
|
20250218,154300,309076620,9320,9320,9320,9320,0
|
|
20250218,154200,309076620,9320,9320,9320,9320,0
|
|
20250218,154100,309076620,9320,9320,9320,9320,0
|
|
20250218,154000,309076620,9320,9320,9320,9320,0
|
|
20250218,153900,309076620,9320,9320,9320,9320,0
|
|
20250218,153800,309076620,9320,9320,9320,9320,0
|
|
20250218,153700,309076620,9320,9320,9320,9320,0
|
|
20250218,153600,309076620,9320,9320,9320,9320,0
|
|
20250218,153500,309076620,9320,9320,9320,9320,0
|
|
20250218,153400,309076620,9320,9320,9320,9320,0
|
|
20250218,153300,309076620,9320,9320,9320,9320,0
|
|
20250218,153200,309076620,9320,9320,9320,9320,0
|
|
20250218,153100,309076620,9320,9320,9320,9320,0
|
|
20250218,153000,309076620,9320,9320,9320,9320,920
|
|
20250218,152900,300502220,9290,9290,9290,9290,0
|
|
20250218,152800,300502220,9290,9290,9290,9290,0
|
|
20250218,152700,300502220,9290,9290,9290,9290,0
|
|
20250218,152600,300502220,9290,9290,9290,9290,0
|
|
20250218,152500,300502220,9290,9290,9290,9290,0
|
|
20250218,152400,300502220,9290,9290,9290,9290,0
|
|
20250218,152300,300502220,9290,9290,9290,9290,0
|
|
20250218,152200,300502220,9290,9290,9290,9290,0
|
|
20250218,152100,300502220,9290,9290,9290,9290,0
|
|
20250218,152000,300502220,9290,9290,9290,9290,0
|
|
20250218,151900,300502220,9290,9290,9290,9290,0
|
|
20250218,151800,300502220,9290,9290,9290,9290,0
|
|
20250218,151700,300502220,9290,9290,9290,9290,0
|
|
20250218,151600,300502220,9290,9290,9290,9290,0
|
|
20250218,151500,300502220,9290,9290,9290,9290,0
|
|
20250218,151400,300502220,9290,9260,9290,9240,101
|
|
20250218,151300,299568900,9290,9290,9290,9290,9
|
|
20250218,151200,299485290,9290,9290,9290,9290,0
|
|
20250218,151100,299485290,9290,9290,9290,9290,0
|
|
20250218,151000,299485290,9290,9290,9290,9290,0
|
|
20250218,150900,299485290,9290,9290,9290,9290,0
|
|
20250218,150800,299485290,9290,9290,9290,9290,20
|
|
20250218,150700,299299490,9290,9290,9290,9290,75
|
|
20250218,150600,298602740,9300,9300,9300,9250,128
|
|
20250218,150500,297418570,9300,9260,9300,9260,43
|
|
20250218,150400,297020260,9270,9270,9270,9270,2
|
|
20250218,150300,297001720,9270,9270,9270,9240,153
|
|
20250218,150200,295587580,9270,9270,9270,9270,0
|
|
20250218,150100,295587580,9270,9260,9270,9240,309
|
|
20250218,150000,292729290,9260,9260,9260,9260,1
|
|
20250218,145900,292720030,9270,9270,9270,9270,0
|
|
20250218,145800,292720030,9270,9270,9270,9270,0
|
|
20250218,145700,292720030,9270,9240,9270,9240,283
|
|
20250218,145600,290103980,9240,9270,9270,9240,32
|
|
20250218,145500,289808270,9270,9250,9270,9250,526
|
|
20250218,145400,284942750,9270,9250,9270,9250,233
|
|
20250218,145300,282787480,9260,9260,9260,9260,0
|
|
20250218,145200,282787480,9260,9260,9260,9260,2
|
|
20250218,145100,282768960,9270,9270,9270,9270,28
|
|
20250218,145000,282509400,9280,9280,9280,9280,1
|
|
20250218,144900,282500120,9270,9270,9270,9270,3
|
|
20250218,144800,282472310,9280,9280,9280,9280,0
|
|
20250218,144700,282472310,9280,9280,9280,9280,50
|
|
20250218,144600,282008310,9280,9280,9280,9280,0
|
|
20250218,144500,282008310,9280,9280,9280,9280,0
|
|
20250218,144400,282008310,9280,9280,9280,9280,0
|
|
20250218,144300,282008310,9280,9270,9280,9270,507
|
|
20250218,144200,277303740,9280,9280,9280,9280,0
|
|
20250218,144100,277303740,9280,9280,9280,9280,0
|
|
20250218,144000,277303740,9280,9280,9280,9280,0
|
|
20250218,143900,277303740,9280,9280,9280,9280,0
|
|
20250218,143800,277303740,9280,9280,9280,9280,1
|
|
20250218,143700,277294460,9280,9280,9280,9280,2
|
|
20250218,143600,277275900,9250,9250,9250,9250,2
|
|
20250218,143500,277257400,9280,9280,9280,9280,35
|
|
20250218,143400,276932600,9280,9280,9280,9280,0
|
|
20250218,143300,276932600,9280,9280,9280,9280,0
|
|
20250218,143200,276932600,9280,9280,9280,9280,0
|
|
20250218,143100,276932600,9280,9280,9280,9280,0
|
|
20250218,143000,276932600,9280,9270,9280,9260,843
|
|
20250218,142900,269121310,9280,9280,9280,9280,99
|
|
20250218,142800,268202590,9280,9280,9280,9280,0
|
|
20250218,142700,268202590,9280,9280,9280,9280,0
|
|
20250218,142600,268202590,9280,9280,9280,9280,0
|
|
20250218,142500,268202590,9280,9280,9280,9280,0
|
|
20250218,142400,268202590,9280,9280,9280,9280,0
|
|
20250218,142300,268202590,9280,9280,9280,9280,0
|
|
20250218,142200,268202590,9280,9280,9280,9280,0
|
|
20250218,142100,268202590,9280,9280,9280,9280,0
|
|
20250218,142000,268202590,9280,9280,9280,9280,0
|
|
20250218,141900,268202590,9280,9280,9280,9280,1
|
|
20250218,141800,268193310,9270,9270,9270,9270,40
|
|
20250218,141700,267822510,9280,9280,9280,9280,110
|
|
20250218,141600,266801710,9280,9280,9280,9280,0
|
|
20250218,141500,266801710,9280,9280,9280,9280,199
|
|
20250218,141400,264954990,9290,9280,9290,9280,236
|
|
20250218,141300,262763410,9280,9280,9280,9280,0
|
|
20250218,141200,262763410,9280,9280,9280,9280,0
|
|
20250218,141100,262763410,9280,9280,9280,9280,36
|
|
20250218,141000,262429330,9280,9280,9280,9280,1
|
|
20250218,140900,262420050,9290,9290,9290,9290,0
|
|
20250218,140800,262420050,9290,9290,9290,9290,0
|
|
20250218,140700,262420050,9290,9290,9290,9290,0
|
|
20250218,140600,262420050,9290,9290,9290,9290,2
|
|
20250218,140500,262401470,9290,9290,9290,9290,20
|
|
20250218,140400,262215670,9290,9290,9290,9290,0
|
|
20250218,140300,262215670,9290,9280,9290,9280,41
|
|
20250218,140200,261835180,9290,9290,9290,9290,0
|
|
20250218,140100,261835180,9290,9290,9290,9290,0
|
|
20250218,140000,261835180,9290,9290,9290,9290,101
|
|
20250218,135900,260896890,9290,9290,9290,9290,0
|
|
20250218,135800,260896890,9290,9290,9290,9290,0
|
|
20250218,135700,260896890,9290,9290,9290,9290,0
|
|
20250218,135600,260896890,9290,9280,9290,9280,23
|
|
20250218,135500,260683440,9290,9290,9290,9290,1
|
|
20250218,135400,260674150,9290,9290,9290,9290,50
|
|
20250218,135300,260209650,9310,9300,9310,9300,11
|
|
20250218,135200,260107340,9300,9300,9300,9300,101
|
|
20250218,135100,259168040,9300,9290,9300,9290,4
|
|
20250218,135000,259130870,9270,9280,9280,9270,234
|
|
20250218,134900,256961680,9300,9300,9300,9300,1
|
|
20250218,134800,256952380,9300,9290,9300,9290,273
|
|
20250218,134700,254416200,9310,9310,9310,9310,0
|
|
20250218,134600,254416200,9310,9310,9310,9310,0
|
|
20250218,134500,254416200,9310,9310,9310,9310,0
|
|
20250218,134400,254416200,9310,9310,9310,9310,20
|
|
20250218,134300,254230000,9310,9310,9310,9310,0
|
|
20250218,134200,254230000,9310,9310,9310,9310,0
|
|
20250218,134100,254230000,9310,9310,9310,9310,1
|
|
20250218,134000,254220690,9300,9300,9300,9300,6
|
|
20250218,133900,254164890,9290,9310,9310,9290,1015
|
|
20250218,133800,244727570,9320,9320,9320,9320,0
|
|
20250218,133700,244727570,9320,9320,9320,9320,0
|
|
20250218,133600,244727570,9320,9320,9320,9320,0
|
|
20250218,133500,244727570,9320,9320,9320,9320,0
|
|
20250218,133400,244727570,9320,9320,9320,9320,0
|
|
20250218,133300,244727570,9320,9320,9320,9320,170
|
|
20250218,133200,243143170,9320,9320,9320,9320,2
|
|
20250218,133100,243124530,9320,9320,9320,9320,0
|
|
20250218,133000,243124530,9320,9320,9320,9320,1
|
|
20250218,132900,243115210,9310,9310,9310,9310,0
|
|
20250218,132800,243115210,9310,9310,9310,9310,0
|
|
20250218,132700,243115210,9310,9310,9310,9310,2
|
|
20250218,132600,243096590,9320,9320,9320,9320,2
|
|
20250218,132500,243077950,9320,9320,9320,9320,0
|
|
20250218,132400,243077950,9320,9320,9320,9320,0
|
|
20250218,132300,243077950,9320,9320,9320,9320,110
|
|
20250218,132200,242052750,9320,9320,9320,9320,0
|
|
20250218,132100,242052750,9320,9320,9320,9320,0
|
|
20250218,132000,242052750,9320,9320,9320,9320,0
|
|
20250218,131900,242052750,9320,9320,9320,9320,0
|
|
20250218,131800,242052750,9320,9320,9320,9320,0
|
|
20250218,131700,242052750,9320,9320,9320,9320,0
|
|
20250218,131600,242052750,9320,9320,9320,9320,0
|
|
20250218,131500,242052750,9320,9320,9320,9320,1
|
|
20250218,131400,242043430,9310,9310,9310,9310,0
|
|
20250218,131300,242043430,9310,9320,9320,9310,2
|
|
20250218,131200,242024800,9310,9310,9310,9310,1
|
|
20250218,131100,242015490,9320,9320,9320,9320,0
|
|
20250218,131000,242015490,9320,9320,9320,9320,54
|
|
20250218,130900,241512210,9320,9320,9320,9320,1
|
|
20250218,130800,241502890,9300,9300,9300,9300,0
|
|
20250218,130700,241502890,9300,9320,9320,9300,243
|
|
20250218,130600,239240630,9320,9320,9320,9320,2
|
|
20250218,130500,239221990,9330,9350,9360,9330,83
|
|
20250218,130400,238446570,9360,9360,9360,9360,0
|
|
20250218,130300,238446570,9360,9360,9360,9360,0
|
|
20250218,130200,238446570,9360,9360,9360,9360,40
|
|
20250218,130100,238072170,9370,9370,9370,9370,0
|
|
20250218,130000,238072170,9370,9370,9370,9370,55
|
|
20250218,125900,237556820,9380,9380,9380,9380,0
|
|
20250218,125800,237556820,9380,9380,9380,9380,0
|
|
20250218,125700,237556820,9380,9380,9380,9380,0
|
|
20250218,125600,237556820,9380,9380,9380,9380,0
|
|
20250218,125500,237556820,9380,9380,9380,9380,0
|
|
20250218,125400,237556820,9380,9380,9380,9380,0
|
|
20250218,125300,237556820,9380,9310,9380,9310,3
|
|
20250218,125200,237528760,9310,9310,9310,9310,0
|
|
20250218,125100,237528760,9310,9310,9310,9310,1
|
|
20250218,125000,237519450,9390,9390,9390,9390,0
|
|
20250218,124900,237519450,9390,9390,9390,9390,0
|
|
20250218,124800,237519450,9390,9390,9390,9390,0
|
|
20250218,124700,237519450,9390,9390,9390,9390,0
|
|
20250218,124600,237519450,9390,9380,9390,9380,107
|
|
20250218,124500,236515020,9390,9380,9390,9380,52
|
|
20250218,124400,236026820,9390,9390,9390,9390,0
|
|
20250218,124300,236026820,9390,9390,9390,9280,32
|
|
20250218,124200,235726460,9390,9350,9390,9350,359
|
|
20250218,124100,232369770,9330,9330,9330,9330,101
|
|
20250218,124000,231427440,9330,9330,9330,9330,1
|
|
20250218,123900,231418110,9290,9270,9290,9270,465
|
|
20250218,123800,227102040,9270,9270,9270,9250,102
|
|
20250218,123700,226158390,9260,9260,9260,9260,101
|
|
20250218,123600,225223130,9270,9270,9270,9270,0
|
|
20250218,123500,225223130,9270,9270,9270,9270,0
|
|
20250218,123400,225223130,9270,9270,9270,9270,0
|
|
20250218,123300,225223130,9270,9270,9270,9270,0
|
|
20250218,123200,225223130,9270,9270,9270,9270,0
|
|
20250218,123100,225223130,9270,9270,9270,9270,61
|
|
20250218,123000,224657660,9270,9270,9270,9270,0
|
|
20250218,122900,224657660,9270,9270,9270,9270,0
|
|
20250218,122800,224657660,9270,9270,9270,9270,0
|
|
20250218,122700,224657660,9270,9270,9270,9270,0
|
|
20250218,122600,224657660,9270,9270,9270,9270,0
|
|
20250218,122500,224657660,9270,9270,9270,9270,0
|
|
20250218,122400,224657660,9270,9270,9270,9270,0
|
|
20250218,122300,224657660,9270,9270,9270,9270,0
|
|
20250218,122200,224657660,9270,9270,9270,9270,0
|
|
20250218,122100,224657660,9270,9270,9270,9270,0
|
|
20250218,122000,224657660,9270,9270,9270,9270,0
|
|
20250218,121900,224657660,9270,9270,9270,9270,0
|
|
20250218,121800,224657660,9270,9270,9270,9270,0
|
|
20250218,121700,224657660,9270,9270,9270,9270,0
|
|
20250218,121600,224657660,9270,9270,9270,9270,0
|
|
20250218,121500,224657660,9270,9270,9270,9270,0
|
|
20250218,121400,224657660,9270,9270,9270,9270,0
|
|
20250218,121300,224657660,9270,9270,9270,9270,1
|
|
20250218,121200,224648390,9270,9270,9270,9270,1
|
|
20250218,121100,224639120,9280,9280,9280,9280,0
|
|
20250218,121000,224639120,9280,9280,9280,9280,0
|
|
20250218,120900,224639120,9280,9280,9280,9280,0
|
|
20250218,120800,224639120,9280,9280,9280,9280,0
|
|
20250218,120700,224639120,9280,9280,9280,9280,0
|
|
20250218,120600,224639120,9280,9280,9280,9280,5
|
|
20250218,120500,224592720,9280,9280,9280,9280,123
|
|
20250218,120400,223451280,9280,9270,9280,9270,240
|
|
20250218,120300,221224250,9270,9270,9270,9270,1
|
|
20250218,120200,221214980,9230,9230,9230,9230,13
|
|
20250218,120100,221094990,9230,9230,9230,9230,0
|
|
20250218,120000,221094990,9230,9230,9230,9230,0
|
|
20250218,115900,221094990,9230,9230,9230,9230,12
|
|
20250218,115800,220984230,9270,9270,9270,9270,0
|
|
20250218,115700,220984230,9270,9270,9270,9270,0
|
|
20250218,115600,220984230,9270,9270,9270,9270,0
|
|
20250218,115500,220984230,9270,9270,9270,9270,0
|
|
20250218,115400,220984230,9270,9270,9270,9270,0
|
|
20250218,115300,220984230,9270,9270,9270,9270,0
|
|
20250218,115200,220984230,9270,9270,9270,9270,1
|
|
20250218,115100,220974960,9270,9270,9270,9270,0
|
|
20250218,115000,220974960,9270,9270,9270,9270,0
|
|
20250218,114900,220974960,9270,9240,9270,9230,43
|
|
20250218,114800,220577860,9280,9280,9280,9280,0
|
|
20250218,114700,220577860,9280,9280,9280,9280,1
|
|
20250218,114600,220568580,9280,9280,9280,9280,20
|
|
20250218,114500,220382980,9280,9230,9280,9230,223
|
|
20250218,114400,218324640,9280,9230,9280,9230,102
|
|
20250218,114300,217383090,9260,9250,9260,9230,52
|
|
20250218,114200,216902870,9280,9280,9280,9280,0
|
|
20250218,114100,216902870,9280,9280,9280,9280,1
|
|
20250218,114000,216893590,9280,9280,9280,9280,2
|
|
20250218,113900,216875030,9280,9280,9280,9280,1
|
|
20250218,113800,216865750,9280,9280,9280,9280,0
|
|
20250218,113700,216865750,9280,9280,9280,9280,0
|
|
20250218,113600,216865750,9280,9280,9280,9280,0
|
|
20250218,113500,216865750,9280,9260,9280,9260,101
|
|
20250218,113400,215930470,9280,9280,9280,9280,0
|
|
20250218,113300,215930470,9280,9280,9280,9280,11
|
|
20250218,113200,215828390,9280,9230,9280,9230,1609
|
|
20250218,113100,200954280,9230,9230,9230,9230,0
|
|
20250218,113000,200954280,9230,9230,9230,9230,0
|
|
20250218,112900,200954280,9230,9230,9230,9230,0
|
|
20250218,112800,200954280,9230,9230,9230,9230,1
|
|
20250218,112700,200945050,9190,9190,9190,9190,200
|
|
20250218,112600,199107050,9230,9230,9230,9230,1
|
|
20250218,112500,199097820,9180,9190,9190,9180,320
|
|
20250218,112400,196160010,9230,9230,9230,9230,0
|
|
20250218,112300,196160010,9230,9230,9230,9230,0
|
|
20250218,112200,196160010,9230,9230,9230,9230,1
|
|
20250218,112100,196150780,9180,9230,9230,9180,117
|
|
20250218,112000,195076530,9230,9230,9230,9230,0
|
|
20250218,111900,195076530,9230,9230,9230,9230,0
|
|
20250218,111800,195076530,9230,9230,9230,9230,1
|
|
20250218,111700,195067300,9210,9220,9220,9210,115
|
|
20250218,111600,194007850,9220,9220,9220,9220,1
|
|
20250218,111500,193998630,9210,9210,9210,9210,0
|
|
20250218,111400,193998630,9210,9210,9210,9210,0
|
|
20250218,111300,193998630,9210,9210,9210,9210,0
|
|
20250218,111200,193998630,9210,9210,9210,9210,6
|
|
20250218,111100,193943370,9220,9220,9220,9220,0
|
|
20250218,111000,193943370,9220,9210,9220,9210,2
|
|
20250218,110900,193924940,9220,9230,9230,9220,2
|
|
20250218,110800,193906490,9230,9230,9230,9230,0
|
|
20250218,110700,193906490,9230,9190,9230,9190,14
|
|
20250218,110600,193777750,9240,9240,9240,9240,5
|
|
20250218,110500,193731550,9240,9240,9240,9240,0
|
|
20250218,110400,193731550,9240,9230,9240,9230,200
|
|
20250218,110300,191884050,9230,9230,9230,9230,1
|
|
20250218,110200,191874820,9180,9180,9180,9180,0
|
|
20250218,110100,191874820,9180,9180,9180,9180,0
|
|
20250218,110000,191874820,9180,9180,9180,9180,12
|
|
20250218,105900,191764660,9240,9240,9240,9240,0
|
|
20250218,105800,191764660,9240,9240,9240,9240,0
|
|
20250218,105700,191764660,9240,9240,9240,9240,1
|
|
20250218,105600,191755420,9220,9220,9220,9220,200
|
|
20250218,105500,189911420,9230,9230,9230,9230,0
|
|
20250218,105400,189911420,9230,9230,9230,9230,0
|
|
20250218,105300,189911420,9230,9230,9230,9230,0
|
|
20250218,105200,189911420,9230,9230,9230,9230,0
|
|
20250218,105100,189911420,9230,9230,9230,9230,0
|
|
20250218,105000,189911420,9230,9230,9230,9230,1
|
|
20250218,104900,189902190,9230,9230,9230,9230,1
|
|
20250218,104800,189892960,9170,9200,9200,9170,1168
|
|
20250218,104700,179180890,9200,9230,9230,9200,895
|
|
20250218,104600,170939760,9240,9240,9240,9240,0
|
|
20250218,104500,170939760,9240,9240,9240,9240,0
|
|
20250218,104400,170939760,9240,9240,9240,9240,0
|
|
20250218,104300,170939760,9240,9210,9240,9210,26
|
|
20250218,104200,170700270,9240,9240,9240,9240,1
|
|
20250218,104100,170691030,9210,9210,9210,9210,0
|
|
20250218,104000,170691030,9210,9230,9230,9210,172
|
|
20250218,103900,169106060,9240,9240,9240,9240,1
|
|
20250218,103800,169096820,9220,9220,9220,9220,0
|
|
20250218,103700,169096820,9220,9220,9220,9220,0
|
|
20250218,103600,169096820,9220,9220,9220,9220,435
|
|
20250218,103500,165086120,9240,9240,9240,9240,10
|
|
20250218,103400,164993720,9250,9250,9250,9250,0
|
|
20250218,103300,164993720,9250,9250,9250,9250,10
|
|
20250218,103200,164901220,9240,9240,9240,9240,0
|
|
20250218,103100,164901220,9240,9240,9240,9240,51
|
|
20250218,103000,164429980,9230,9230,9230,9230,0
|
|
20250218,102900,164429980,9230,9230,9230,9230,0
|
|
20250218,102800,164429980,9230,9230,9230,9230,9
|
|
20250218,102700,164346910,9230,9230,9230,9230,0
|
|
20250218,102600,164346910,9230,9230,9230,9230,0
|
|
20250218,102500,164346910,9230,9220,9230,9220,3
|
|
20250218,102400,164319240,9220,9220,9220,9220,1
|
|
20250218,102300,164310020,9210,9210,9210,9210,24
|
|
20250218,102200,164088980,9210,9220,9220,9210,47
|
|
20250218,102100,163656100,9230,9230,9230,9230,0
|
|
20250218,102000,163656100,9230,9230,9230,9230,1
|
|
20250218,101900,163646870,9240,9240,9240,9240,0
|
|
20250218,101800,163646870,9240,9240,9240,9240,0
|
|
20250218,101700,163646870,9240,9240,9240,9240,4
|
|
20250218,101600,163609910,9240,9240,9240,9240,8
|
|
20250218,101500,163535990,9250,9240,9250,9240,20
|
|
20250218,101400,163351160,9240,9210,9240,9200,1030
|
|
20250218,101300,153874910,9240,9240,9240,9240,0
|
|
20250218,101200,153874910,9240,9240,9240,9240,0
|
|
20250218,101100,153874910,9240,9240,9240,9240,2
|
|
20250218,101000,153856430,9240,9240,9240,9240,0
|
|
20250218,100900,153856430,9240,9240,9240,9240,9
|
|
20250218,100800,153773270,9200,9200,9200,9200,0
|
|
20250218,100700,153773270,9200,9200,9200,9200,0
|
|
20250218,100600,153773270,9200,9220,9220,9200,448
|
|
20250218,100500,149647200,9240,9240,9240,9240,0
|
|
20250218,100400,149647200,9240,9240,9240,9240,0
|
|
20250218,100300,149647200,9240,9240,9240,9240,1
|
|
20250218,100200,149637960,9220,9220,9220,9220,8
|
|
20250218,100100,149564200,9220,9220,9220,9220,0
|
|
20250218,100000,149564200,9220,9220,9220,9220,100
|
|
20250218,095900,148642200,9250,9250,9250,9250,0
|
|
20250218,095800,148642200,9250,9250,9250,9250,0
|
|
20250218,095700,148642200,9250,9250,9250,9250,0
|
|
20250218,095600,148642200,9250,9250,9250,9250,0
|
|
20250218,095500,148642200,9250,9250,9250,9250,1
|
|
20250218,095400,148632950,9270,9270,9270,9270,0
|
|
20250218,095300,148632950,9270,9270,9270,9270,0
|
|
20250218,095200,148632950,9270,9270,9270,9270,0
|
|
20250218,095100,148632950,9270,9270,9270,9270,0
|
|
20250218,095000,148632950,9270,9270,9270,9270,0
|
|
20250218,094900,148632950,9270,9230,9270,9210,265
|
|
20250218,094800,146186940,9230,9170,9230,9170,266
|
|
20250218,094700,143747660,9170,9180,9180,9170,3519
|
|
20250218,094600,111460420,9180,9240,9240,9180,193
|
|
20250218,094500,109688460,9180,9270,9270,9180,952
|
|
20250218,094400,100936070,9200,9270,9280,9200,335
|
|
20250218,094300,97840760,9280,9280,9280,9280,0
|
|
20250218,094200,97840760,9280,9280,9280,9270,23
|
|
20250218,094100,97627480,9280,9280,9280,9200,453
|
|
20250218,094000,93438230,9210,9210,9210,9210,206
|
|
20250218,093900,91540970,9210,9250,9250,9210,265
|
|
20250218,093800,89097720,9290,9290,9290,9290,5
|
|
20250218,093700,89051270,9300,9300,9300,9300,0
|
|
20250218,093600,89051270,9300,9300,9300,9300,0
|
|
20250218,093500,89051270,9300,9300,9300,9300,1
|
|
20250218,093400,89041970,9300,9290,9300,9280,260
|
|
20250218,093300,86626610,9210,9250,9300,9210,296
|
|
20250218,093200,83888240,9260,9310,9310,9200,1051
|
|
20250218,093100,74194450,9310,9290,9310,9290,127
|
|
20250218,093000,73014070,9290,9290,9290,9290,7
|
|
20250218,092900,72949040,9270,9260,9280,9260,298
|
|
20250218,092800,70184790,9210,9210,9210,9210,10
|
|
20250218,092700,70092690,9200,9200,9200,9200,0
|
|
20250218,092600,70092690,9200,9200,9200,9200,0
|
|
20250218,092500,70092690,9200,9200,9200,9200,0
|
|
20250218,092400,70092690,9200,9200,9200,9200,50
|
|
20250218,092300,69632690,9300,9300,9300,9300,0
|
|
20250218,092200,69632690,9300,9280,9300,9280,201
|
|
20250218,092100,67764470,9260,9230,9260,9230,544
|
|
20250218,092000,62735870,9230,9230,9230,9230,0
|
|
20250218,091900,62735870,9230,9210,9230,9210,710
|
|
20250218,091800,56196650,9220,9220,9220,9220,200
|
|
20250218,091700,54352650,9220,9220,9220,9220,0
|
|
20250218,091600,54352650,9220,9220,9220,9170,51
|
|
20250218,091500,53884430,9170,9170,9170,9170,404
|
|
20250218,091400,50179750,9170,9180,9180,9170,30
|
|
20250218,091300,49904630,9170,9180,9180,9170,46
|
|
20250218,091200,49482460,9180,9200,9200,9180,452
|
|
20250218,091100,45327140,9250,9250,9250,9250,18
|
|
20250218,091000,45160640,9250,9200,9250,9200,757
|
|
20250218,090900,38196190,9200,9210,9210,9200,815
|
|
20250218,090800,30697030,9200,9250,9250,9200,644
|
|
20250218,090700,24755830,9260,9260,9260,9260,0
|
|
20250218,090600,24755830,9260,9260,9260,9260,0
|
|
20250218,090500,24755830,9260,9260,9260,9260,174
|
|
20250218,090400,23144590,9260,9260,9260,9260,0
|
|
20250218,090300,23144590,9260,9260,9260,9260,180
|
|
20250218,090200,21477790,9260,9260,9260,9260,0
|
|
20250218,090100,21477790,9260,9260,9260,9260,11
|
|
20250218,090000,21375930,9250,9150,9250,9150,2335
|