633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,193000,633762650,8110,8110,8110,8110,655
|
|
20250217,192900,633762650,8110,8110,8110,8110,0
|
|
20250217,192800,633762650,8110,8110,8110,8110,0
|
|
20250217,192700,633762650,8110,8110,8110,8110,0
|
|
20250217,192600,633762650,8110,8110,8110,8110,0
|
|
20250217,192500,633762650,8110,8110,8110,8110,0
|
|
20250217,192400,633762650,8110,8110,8110,8110,0
|
|
20250217,192300,633762650,8110,8110,8110,8110,0
|
|
20250217,192200,633762650,8110,8110,8110,8110,0
|
|
20250217,192100,633762650,8110,8110,8110,8110,0
|
|
20250217,192000,633762650,8110,8110,8110,8110,0
|
|
20250217,191900,633762650,8110,8110,8110,8110,0
|
|
20250217,191800,633762650,8110,8110,8110,8110,0
|
|
20250217,191700,633762650,8110,8110,8110,8110,0
|
|
20250217,191600,633762650,8110,8110,8110,8110,0
|
|
20250217,191500,633762650,8110,8110,8110,8110,0
|
|
20250217,191400,633762650,8110,8110,8110,8110,0
|
|
20250217,191300,633762650,8110,8110,8110,8110,0
|
|
20250217,191200,633762650,8110,8110,8110,8110,0
|
|
20250217,191100,633762650,8110,8110,8110,8110,0
|
|
20250217,191000,633762650,8110,8110,8110,8110,0
|
|
20250217,190900,633762650,8110,8110,8110,8110,0
|
|
20250217,190800,633762650,8110,8110,8110,8110,0
|
|
20250217,190700,633762650,8110,8110,8110,8110,0
|
|
20250217,190600,633762650,8110,8110,8110,8110,0
|
|
20250217,190500,633762650,8110,8110,8110,8110,0
|
|
20250217,190400,633762650,8110,8110,8110,8110,0
|
|
20250217,190300,633762650,8110,8110,8110,8110,0
|
|
20250217,190200,633762650,8110,8110,8110,8110,0
|
|
20250217,190100,633762650,8110,8110,8110,8110,0
|
|
20250217,190000,633762650,8110,8110,8110,8110,655
|
|
20250217,185900,633762650,8110,8110,8110,8110,0
|
|
20250217,185800,633762650,8110,8110,8110,8110,0
|
|
20250217,185700,633762650,8110,8110,8110,8110,0
|
|
20250217,185600,633762650,8110,8110,8110,8110,0
|
|
20250217,185500,633762650,8110,8110,8110,8110,0
|
|
20250217,185400,633762650,8110,8110,8110,8110,0
|
|
20250217,185300,633762650,8110,8110,8110,8110,0
|
|
20250217,185200,633762650,8110,8110,8110,8110,0
|
|
20250217,185100,633762650,8110,8110,8110,8110,0
|
|
20250217,185000,633762650,8110,8110,8110,8110,0
|
|
20250217,184900,633762650,8110,8110,8110,8110,0
|
|
20250217,184800,633762650,8110,8110,8110,8110,0
|
|
20250217,184700,633762650,8110,8110,8110,8110,0
|
|
20250217,184600,633762650,8110,8110,8110,8110,0
|
|
20250217,184500,633762650,8110,8110,8110,8110,0
|
|
20250217,184400,633762650,8110,8110,8110,8110,0
|
|
20250217,184300,633762650,8110,8110,8110,8110,0
|
|
20250217,184200,633762650,8110,8110,8110,8110,0
|
|
20250217,184100,633762650,8110,8110,8110,8110,0
|
|
20250217,184000,633762650,8110,8110,8110,8110,0
|
|
20250217,183900,633762650,8110,8110,8110,8110,0
|
|
20250217,183800,633762650,8110,8110,8110,8110,0
|
|
20250217,183700,633762650,8110,8110,8110,8110,0
|
|
20250217,183600,633762650,8110,8110,8110,8110,0
|
|
20250217,183500,633762650,8110,8110,8110,8110,0
|
|
20250217,183400,633762650,8110,8110,8110,8110,0
|
|
20250217,183300,633762650,8110,8110,8110,8110,0
|
|
20250217,183200,633762650,8110,8110,8110,8110,0
|
|
20250217,183100,633762650,8110,8110,8110,8110,0
|
|
20250217,183000,633762650,8110,8110,8110,8110,655
|
|
20250217,182900,633762650,8110,8110,8110,8110,0
|
|
20250217,182800,633762650,8110,8110,8110,8110,0
|
|
20250217,182700,633762650,8110,8110,8110,8110,0
|
|
20250217,182600,633762650,8110,8110,8110,8110,0
|
|
20250217,182500,633762650,8110,8110,8110,8110,0
|
|
20250217,182400,633762650,8110,8110,8110,8110,0
|
|
20250217,182300,633762650,8110,8110,8110,8110,0
|
|
20250217,182200,633762650,8110,8110,8110,8110,0
|
|
20250217,182100,633762650,8110,8110,8110,8110,0
|
|
20250217,182000,633762650,8110,8110,8110,8110,0
|
|
20250217,181900,633762650,8110,8110,8110,8110,0
|
|
20250217,181800,633762650,8110,8110,8110,8110,0
|
|
20250217,181700,633762650,8110,8110,8110,8110,0
|
|
20250217,181600,633762650,8110,8110,8110,8110,0
|
|
20250217,181500,633762650,8110,8110,8110,8110,0
|
|
20250217,181400,633762650,8110,8110,8110,8110,0
|
|
20250217,181300,633762650,8110,8110,8110,8110,0
|
|
20250217,181200,633762650,8110,8110,8110,8110,0
|
|
20250217,181100,633762650,8110,8110,8110,8110,0
|
|
20250217,181000,633762650,8110,8110,8110,8110,0
|
|
20250217,180900,633762650,8110,8110,8110,8110,0
|
|
20250217,180800,633762650,8110,8110,8110,8110,0
|
|
20250217,180700,633762650,8110,8110,8110,8110,0
|
|
20250217,180600,633762650,8110,8110,8110,8110,0
|
|
20250217,180500,633762650,8110,8110,8110,8110,0
|
|
20250217,180400,633762650,8110,8110,8110,8110,0
|
|
20250217,180300,633762650,8110,8110,8110,8110,0
|
|
20250217,180200,633762650,8110,8110,8110,8110,0
|
|
20250217,180100,633762650,8110,8110,8110,8110,0
|
|
20250217,180000,633762650,8110,8110,8110,8110,655
|
|
20250217,175900,633762650,8110,8110,8110,8110,0
|
|
20250217,175800,633762650,8110,8110,8110,8110,0
|
|
20250217,175700,633762650,8110,8110,8110,8110,0
|
|
20250217,175600,633762650,8110,8110,8110,8110,0
|
|
20250217,175500,633762650,8110,8110,8110,8110,0
|
|
20250217,175400,633762650,8110,8110,8110,8110,0
|
|
20250217,175300,633762650,8110,8110,8110,8110,0
|
|
20250217,175200,633762650,8110,8110,8110,8110,0
|
|
20250217,175100,633762650,8110,8110,8110,8110,0
|
|
20250217,175000,633762650,8110,8110,8110,8110,0
|
|
20250217,174900,633762650,8110,8110,8110,8110,0
|
|
20250217,174800,633762650,8110,8110,8110,8110,0
|
|
20250217,174700,633762650,8110,8110,8110,8110,0
|
|
20250217,174600,633762650,8110,8110,8110,8110,0
|
|
20250217,174500,633762650,8110,8110,8110,8110,0
|
|
20250217,174400,633762650,8110,8110,8110,8110,0
|
|
20250217,174300,633762650,8110,8110,8110,8110,0
|
|
20250217,174200,633762650,8110,8110,8110,8110,0
|
|
20250217,174100,633762650,8110,8110,8110,8110,0
|
|
20250217,174000,633762650,8110,8110,8110,8110,0
|
|
20250217,173900,633762650,8110,8110,8110,8110,0
|
|
20250217,173800,633762650,8110,8110,8110,8110,0
|
|
20250217,173700,633762650,8110,8110,8110,8110,0
|
|
20250217,173600,633762650,8110,8110,8110,8110,0
|
|
20250217,173500,633762650,8110,8110,8110,8110,0
|
|
20250217,173400,633762650,8110,8110,8110,8110,0
|
|
20250217,173300,633762650,8110,8110,8110,8110,0
|
|
20250217,173200,633762650,8110,8110,8110,8110,0
|
|
20250217,173100,633762650,8110,8110,8110,8110,0
|
|
20250217,173000,633762650,8110,8110,8110,8110,655
|
|
20250217,172900,633762650,8110,8110,8110,8110,0
|
|
20250217,172800,633762650,8110,8110,8110,8110,0
|
|
20250217,172700,633762650,8110,8110,8110,8110,0
|
|
20250217,172600,633762650,8110,8110,8110,8110,0
|
|
20250217,172500,633762650,8110,8110,8110,8110,0
|
|
20250217,172400,633762650,8110,8110,8110,8110,0
|
|
20250217,172300,633762650,8110,8110,8110,8110,0
|
|
20250217,172200,633762650,8110,8110,8110,8110,0
|
|
20250217,172100,633762650,8110,8110,8110,8110,0
|
|
20250217,172000,633762650,8110,8110,8110,8110,0
|
|
20250217,171900,633762650,8110,8110,8110,8110,0
|
|
20250217,171800,633762650,8110,8110,8110,8110,0
|
|
20250217,171700,633762650,8110,8110,8110,8110,0
|
|
20250217,171600,633762650,8110,8110,8110,8110,0
|
|
20250217,171500,633762650,8110,8110,8110,8110,0
|
|
20250217,171400,633762650,8110,8110,8110,8110,0
|
|
20250217,171300,633762650,8110,8110,8110,8110,0
|
|
20250217,171200,633762650,8110,8110,8110,8110,0
|
|
20250217,171100,633762650,8110,8110,8110,8110,0
|
|
20250217,171000,633762650,8110,8110,8110,8110,0
|
|
20250217,170900,633762650,8110,8110,8110,8110,0
|
|
20250217,170800,633762650,8110,8110,8110,8110,0
|
|
20250217,170700,633762650,8110,8110,8110,8110,0
|
|
20250217,170600,633762650,8110,8110,8110,8110,0
|
|
20250217,170500,633762650,8110,8110,8110,8110,0
|
|
20250217,170400,633762650,8110,8110,8110,8110,0
|
|
20250217,170300,633762650,8110,8110,8110,8110,0
|
|
20250217,170200,633762650,8110,8110,8110,8110,0
|
|
20250217,170100,633762650,8110,8110,8110,8110,0
|
|
20250217,170000,633762650,8110,8110,8110,8110,655
|
|
20250217,165900,633762650,8110,8110,8110,8110,0
|
|
20250217,165800,633762650,8110,8110,8110,8110,0
|
|
20250217,165700,633762650,8110,8110,8110,8110,0
|
|
20250217,165600,633762650,8110,8110,8110,8110,0
|
|
20250217,165500,633762650,8110,8110,8110,8110,0
|
|
20250217,165400,633762650,8110,8110,8110,8110,0
|
|
20250217,165300,633762650,8110,8110,8110,8110,0
|
|
20250217,165200,633762650,8110,8110,8110,8110,0
|
|
20250217,165100,633762650,8110,8110,8110,8110,0
|
|
20250217,165000,633762650,8110,8110,8110,8110,0
|
|
20250217,164900,633762650,8110,8110,8110,8110,0
|
|
20250217,164800,633762650,8110,8110,8110,8110,0
|
|
20250217,164700,633762650,8110,8110,8110,8110,0
|
|
20250217,164600,633762650,8110,8110,8110,8110,0
|
|
20250217,164500,633762650,8110,8110,8110,8110,0
|
|
20250217,164400,633762650,8110,8110,8110,8110,0
|
|
20250217,164300,633762650,8110,8110,8110,8110,0
|
|
20250217,164200,633762650,8110,8110,8110,8110,0
|
|
20250217,164100,633762650,8110,8110,8110,8110,0
|
|
20250217,164000,633762650,8110,8110,8110,8110,0
|
|
20250217,163900,633762650,8110,8110,8110,8110,0
|
|
20250217,163800,633762650,8110,8110,8110,8110,0
|
|
20250217,163700,633762650,8110,8110,8110,8110,0
|
|
20250217,163600,633762650,8110,8110,8110,8110,0
|
|
20250217,163500,633762650,8110,8110,8110,8110,0
|
|
20250217,163400,633762650,8110,8110,8110,8110,0
|
|
20250217,163300,633762650,8110,8110,8110,8110,0
|
|
20250217,163200,633762650,8110,8110,8110,8110,0
|
|
20250217,163100,633762650,8110,8110,8110,8110,0
|
|
20250217,163000,633762650,8110,8110,8110,8110,655
|
|
20250217,162900,633762650,8110,8110,8110,8110,0
|
|
20250217,162800,633762650,8110,8110,8110,8110,0
|
|
20250217,162700,633762650,8110,8110,8110,8110,0
|
|
20250217,162600,633762650,8110,8110,8110,8110,0
|
|
20250217,162500,633762650,8110,8110,8110,8110,0
|
|
20250217,162400,633762650,8110,8110,8110,8110,0
|
|
20250217,162300,633762650,8110,8110,8110,8110,0
|
|
20250217,162200,633762650,8110,8110,8110,8110,0
|
|
20250217,162100,633762650,8110,8110,8110,8110,0
|
|
20250217,162000,633762650,8110,8110,8110,8110,0
|
|
20250217,161900,633762650,8110,8110,8110,8110,0
|
|
20250217,161800,633762650,8110,8110,8110,8110,0
|
|
20250217,161700,633762650,8110,8110,8110,8110,0
|
|
20250217,161600,633762650,8110,8110,8110,8110,0
|
|
20250217,161500,633762650,8110,8110,8110,8110,0
|
|
20250217,161400,633762650,8110,8110,8110,8110,0
|
|
20250217,161300,633762650,8110,8110,8110,8110,0
|
|
20250217,161200,633762650,8110,8110,8110,8110,0
|
|
20250217,161100,633762650,8110,8110,8110,8110,0
|
|
20250217,161000,633762650,8110,8110,8110,8110,0
|
|
20250217,160900,633762650,8110,8110,8110,8110,0
|
|
20250217,160800,633762650,8110,8110,8110,8110,0
|
|
20250217,160700,633762650,8110,8110,8110,8110,0
|
|
20250217,160600,633762650,8110,8110,8110,8110,0
|
|
20250217,160500,633762650,8110,8110,8110,8110,0
|
|
20250217,160400,633762650,8110,8110,8110,8110,0
|
|
20250217,160300,633762650,8110,8110,8110,8110,0
|
|
20250217,160200,633762650,8110,8110,8110,8110,0
|
|
20250217,160100,633762650,8110,8110,8110,8110,0
|
|
20250217,160000,633762650,8110,8110,8110,8110,655
|
|
20250217,155900,633762650,8110,8110,8110,8110,0
|
|
20250217,155800,633762650,8110,8110,8110,8110,0
|
|
20250217,155700,633762650,8110,8110,8110,8110,0
|
|
20250217,155600,633762650,8110,8110,8110,8110,0
|
|
20250217,155500,633762650,8110,8110,8110,8110,0
|
|
20250217,155400,633762650,8110,8110,8110,8110,0
|
|
20250217,155300,633762650,8110,8110,8110,8110,0
|
|
20250217,155200,633762650,8110,8110,8110,8110,0
|
|
20250217,155100,633762650,8110,8110,8110,8110,0
|
|
20250217,155000,633762650,8110,8110,8110,8110,0
|
|
20250217,154900,633762650,8110,8110,8110,8110,0
|
|
20250217,154800,633762650,8110,8110,8110,8110,0
|
|
20250217,154700,633762650,8110,8110,8110,8110,0
|
|
20250217,154600,633762650,8110,8110,8110,8110,0
|
|
20250217,154500,633762650,8110,8110,8110,8110,0
|
|
20250217,154400,633762650,8110,8110,8110,8110,0
|
|
20250217,154300,633762650,8110,8110,8110,8110,0
|
|
20250217,154200,633762650,8110,8110,8110,8110,0
|
|
20250217,154100,633762650,8110,8110,8110,8110,0
|
|
20250217,154000,633762650,8110,8110,8110,8110,0
|
|
20250217,153900,633762650,8110,8110,8110,8110,0
|
|
20250217,153800,633762650,8110,8110,8110,8110,0
|
|
20250217,153700,633762650,8110,8110,8110,8110,0
|
|
20250217,153600,633762650,8110,8110,8110,8110,0
|
|
20250217,153500,633762650,8110,8110,8110,8110,0
|
|
20250217,153400,633762650,8110,8110,8110,8110,0
|
|
20250217,153300,633762650,8110,8110,8110,8110,0
|
|
20250217,153200,633762650,8110,8110,8110,8110,0
|
|
20250217,153100,633762650,8110,8110,8110,8110,0
|
|
20250217,153000,633762650,8110,8110,8110,8110,1310
|
|
20250217,152900,628450600,8110,8110,8110,8110,0
|
|
20250217,152800,628450600,8110,8110,8110,8110,0
|
|
20250217,152700,628450600,8110,8110,8110,8110,0
|
|
20250217,152600,628450600,8110,8110,8110,8110,0
|
|
20250217,152500,628450600,8110,8110,8110,8110,0
|
|
20250217,152400,628450600,8110,8110,8110,8110,0
|
|
20250217,152300,628450600,8110,8110,8110,8110,0
|
|
20250217,152200,628450600,8110,8110,8110,8110,0
|
|
20250217,152100,628450600,8110,8110,8110,8110,0
|
|
20250217,152000,628450600,8110,8110,8110,8110,0
|
|
20250217,151900,628450600,8110,8070,8110,8060,1784
|
|
20250217,151800,614030150,8070,8070,8070,8070,143
|
|
20250217,151700,612876140,8070,8070,8070,8060,42
|
|
20250217,151600,612537250,8070,8070,8070,8070,23
|
|
20250217,151500,612351640,8070,8070,8070,8060,25
|
|
20250217,151400,612149940,8070,8070,8070,8060,31
|
|
20250217,151300,611899970,8070,8060,8070,8060,22
|
|
20250217,151200,611722450,8070,8060,8070,8060,77
|
|
20250217,151100,611101440,8070,8070,8070,8070,1
|
|
20250217,151000,611093370,8080,8080,8080,8080,8
|
|
20250217,150900,611028730,8080,8070,8080,8070,40
|
|
20250217,150800,610705830,8080,8070,8080,8070,189
|
|
20250217,150700,609178910,8080,8080,8080,8080,7
|
|
20250217,150600,609122350,8080,8070,8080,8070,641
|
|
20250217,150500,603949220,8070,8070,8070,8070,324
|
|
20250217,150400,601334540,8070,8060,8070,8050,76
|
|
20250217,150300,600721980,8070,8070,8070,8070,10
|
|
20250217,150200,600641280,8070,8070,8070,8060,19
|
|
20250217,150100,600488000,8060,8070,8070,8060,36
|
|
20250217,150000,600197530,8070,8060,8070,8060,61
|
|
20250217,145900,599705800,8060,8060,8070,8060,60
|
|
20250217,145800,599222150,8070,8060,8070,8030,125
|
|
20250217,145700,598215900,8070,8060,8070,8060,8
|
|
20250217,145600,598151380,8060,8070,8070,8060,52
|
|
20250217,145500,597732160,8070,8070,8070,8060,53
|
|
20250217,145400,597304860,8070,8070,8070,8060,109
|
|
20250217,145300,596426080,8070,8070,8070,8070,3
|
|
20250217,145200,596401870,8070,8080,8080,8070,54
|
|
20250217,145100,595965960,8070,8070,8070,8070,107
|
|
20250217,145000,595102470,8070,8070,8070,8070,10
|
|
20250217,144900,595021770,8070,8070,8070,8070,62
|
|
20250217,144800,594521430,8080,8080,8080,8080,0
|
|
20250217,144700,594521430,8080,8080,8080,8080,4
|
|
20250217,144600,594489110,8080,8080,8080,8080,0
|
|
20250217,144500,594489110,8080,8080,8080,8080,6
|
|
20250217,144400,594440630,8080,8080,8080,8080,25
|
|
20250217,144300,594238630,8080,8060,8080,8060,57
|
|
20250217,144200,593778810,8060,8050,8080,8050,570
|
|
20250217,144100,589189760,8040,8040,8040,8040,0
|
|
20250217,144000,589189760,8040,8020,8040,8020,2514
|
|
20250217,143900,568997660,8030,8030,8030,8030,384
|
|
20250217,143800,565914140,8020,8020,8020,8020,507
|
|
20250217,143700,561848000,8020,8020,8020,8020,10
|
|
20250217,143600,561767800,8020,8020,8020,8020,2
|
|
20250217,143500,561751760,8000,8000,8000,8000,9
|
|
20250217,143400,561679760,8010,8010,8010,8010,155
|
|
20250217,143300,560438210,8010,8020,8020,8010,311
|
|
20250217,143200,557946990,8010,8020,8020,8010,269
|
|
20250217,143100,555792140,8020,8020,8020,8020,186
|
|
20250217,143000,554300420,8020,8020,8020,8020,0
|
|
20250217,142900,554300420,8020,8020,8020,8020,11
|
|
20250217,142800,554212200,8020,8020,8020,8020,6
|
|
20250217,142700,554164080,8020,8030,8030,8020,146
|
|
20250217,142600,552993110,8030,8030,8030,8030,1
|
|
20250217,142500,552985080,8030,8030,8030,8030,2
|
|
20250217,142400,552969020,8030,8030,8030,8030,1
|
|
20250217,142300,552960990,8030,8030,8030,8030,1
|
|
20250217,142200,552952960,8030,8030,8030,8030,10
|
|
20250217,142100,552872660,8030,8030,8030,8030,8
|
|
20250217,142000,552808420,8030,8020,8030,8020,77
|
|
20250217,141900,552190370,8020,8020,8020,8020,82
|
|
20250217,141800,551532730,8020,8010,8020,8010,97
|
|
20250217,141700,550755740,8010,8010,8010,8010,0
|
|
20250217,141600,550755740,8010,8020,8020,8010,202
|
|
20250217,141500,549137700,8010,8010,8010,8010,60
|
|
20250217,141400,548657100,8010,8010,8010,8010,0
|
|
20250217,141300,548657100,8010,8010,8010,8010,10
|
|
20250217,141200,548577000,8010,8010,8010,8010,0
|
|
20250217,141100,548577000,8010,8010,8010,8010,0
|
|
20250217,141000,548577000,8010,8010,8010,8010,0
|
|
20250217,140900,548577000,8010,8010,8010,8010,100
|
|
20250217,140800,547776000,8010,8010,8010,8010,10
|
|
20250217,140700,547695900,8010,8010,8010,8010,60
|
|
20250217,140600,547215300,8020,8020,8020,8020,0
|
|
20250217,140500,547215300,8020,8020,8020,8020,0
|
|
20250217,140400,547215300,8020,8020,8020,8020,0
|
|
20250217,140300,547215300,8020,8020,8020,8020,85
|
|
20250217,140200,546533600,8020,8020,8020,8020,125
|
|
20250217,140100,545531100,8030,8030,8030,8030,21
|
|
20250217,140000,545362470,8030,8030,8030,8030,4
|
|
20250217,135900,545330350,8040,8040,8040,8040,0
|
|
20250217,135800,545330350,8040,8040,8040,8040,0
|
|
20250217,135700,545330350,8040,8040,8040,8040,0
|
|
20250217,135600,545330350,8040,8040,8040,8040,2
|
|
20250217,135500,545314270,8040,8040,8040,8020,122
|
|
20250217,135400,544335790,8040,8040,8040,8040,1
|
|
20250217,135300,544327750,8040,8040,8040,8040,1
|
|
20250217,135200,544319710,8040,8030,8040,8030,10
|
|
20250217,135100,544239400,8030,8040,8040,8030,2
|
|
20250217,135000,544223330,8040,8040,8040,8040,2
|
|
20250217,134900,544207250,8040,8040,8040,8040,0
|
|
20250217,134800,544207250,8040,8040,8040,8040,74
|
|
20250217,134700,543612290,8040,8030,8040,8030,955
|
|
20250217,134600,535943260,8020,8020,8020,8020,200
|
|
20250217,134500,534339260,8020,8020,8020,8020,26
|
|
20250217,134400,534130740,8020,8020,8020,8020,0
|
|
20250217,134300,534130740,8020,8030,8030,8020,202
|
|
20250217,134200,532510680,8030,8030,8030,8030,0
|
|
20250217,134100,532510680,8030,8030,8030,8030,61
|
|
20250217,134000,532020850,8030,8030,8030,8030,0
|
|
20250217,133900,532020850,8030,8030,8030,8030,0
|
|
20250217,133800,532020850,8030,8030,8030,8030,0
|
|
20250217,133700,532020850,8030,8040,8040,8030,80
|
|
20250217,133600,531378440,8040,8040,8040,8040,1
|
|
20250217,133500,531370400,8050,8050,8050,8050,0
|
|
20250217,133400,531370400,8050,8050,8050,8050,1
|
|
20250217,133300,531362350,8030,8040,8040,8030,65
|
|
20250217,133200,530840390,8050,8050,8050,8050,0
|
|
20250217,133100,530840390,8050,8050,8050,8050,1
|
|
20250217,133000,530832340,8050,8050,8050,8050,2
|
|
20250217,132900,530816240,8050,8050,8050,8050,0
|
|
20250217,132800,530816240,8050,8050,8050,8050,627
|
|
20250217,132700,525768890,8050,8050,8050,8050,0
|
|
20250217,132600,525768890,8050,8050,8050,8050,3
|
|
20250217,132500,525744740,8050,8050,8050,8050,2
|
|
20250217,132400,525728640,8050,8050,8050,8050,0
|
|
20250217,132300,525728640,8050,8050,8050,8050,3
|
|
20250217,132200,525704490,8050,8050,8050,8050,1
|
|
20250217,132100,525696440,8020,8030,8030,8020,370
|
|
20250217,132000,522728910,8050,8050,8050,8050,1
|
|
20250217,131900,522720860,8050,8050,8050,8050,283
|
|
20250217,131800,520442710,8050,8050,8050,8050,0
|
|
20250217,131700,520442710,8050,8050,8050,8050,7
|
|
20250217,131600,520386360,8040,8040,8040,8040,20
|
|
20250217,131500,520225560,8020,8000,8020,8000,597
|
|
20250217,131400,515445390,8000,8000,8000,8000,0
|
|
20250217,131300,515445390,8000,8000,8000,8000,2
|
|
20250217,131200,515429390,7990,7980,7990,7980,112
|
|
20250217,131100,514534580,7990,7990,7990,7990,1
|
|
20250217,131000,514526590,7990,7990,7990,7990,12
|
|
20250217,130900,514430710,7980,7980,7980,7980,20
|
|
20250217,130800,514271110,7980,7980,7980,7980,0
|
|
20250217,130700,514271110,7980,7980,7980,7980,1
|
|
20250217,130600,514263130,7980,7980,7980,7980,170
|
|
20250217,130500,512906530,7980,7980,7980,7980,0
|
|
20250217,130400,512906530,7980,7980,7980,7980,50
|
|
20250217,130300,512507530,7990,7990,7990,7990,1
|
|
20250217,130200,512499540,7970,7970,7970,7970,0
|
|
20250217,130100,512499540,7970,7970,7970,7970,0
|
|
20250217,130000,512499540,7970,7970,7970,7970,20
|
|
20250217,125900,512340140,7970,7970,7970,7970,0
|
|
20250217,125800,512340140,7970,7970,7970,7970,140
|
|
20250217,125700,511224340,7970,7970,7970,7970,0
|
|
20250217,125600,511224340,7970,7970,7970,7970,0
|
|
20250217,125500,511224340,7970,7970,7970,7970,0
|
|
20250217,125400,511224340,7970,7970,7970,7970,0
|
|
20250217,125300,511224340,7970,7970,7970,7970,0
|
|
20250217,125200,511224340,7970,7970,7970,7970,0
|
|
20250217,125100,511224340,7970,7970,7970,7970,6
|
|
20250217,125000,511176520,7950,7950,7950,7950,800
|
|
20250217,124900,504816520,7960,7980,7980,7960,3500
|
|
20250217,124800,476951460,7980,7980,7980,7980,30
|
|
20250217,124700,476712060,8000,8000,8000,8000,399
|
|
20250217,124600,473520060,8000,8000,8000,8000,206
|
|
20250217,124500,471872060,8000,8000,8000,8000,0
|
|
20250217,124400,471872060,8000,8000,8000,8000,13
|
|
20250217,124300,471768060,8000,8000,8000,8000,0
|
|
20250217,124200,471768060,8000,8000,8000,8000,0
|
|
20250217,124100,471768060,8000,8000,8000,8000,24
|
|
20250217,124000,471576060,8010,8010,8010,8010,0
|
|
20250217,123900,471576060,8010,8010,8010,8010,0
|
|
20250217,123800,471576060,8010,8010,8010,8010,176
|
|
20250217,123700,470166300,8020,8020,8020,8020,0
|
|
20250217,123600,470166300,8020,8020,8020,8020,0
|
|
20250217,123500,470166300,8020,8020,8020,8020,1
|
|
20250217,123400,470158280,8020,8030,8030,8020,3
|
|
20250217,123300,470134210,8030,8030,8030,8030,0
|
|
20250217,123200,470134210,8030,8030,8030,8030,0
|
|
20250217,123100,470134210,8030,8010,8030,8010,3
|
|
20250217,123000,470110160,8000,8000,8000,8000,50
|
|
20250217,122900,469710160,8030,8030,8030,8030,0
|
|
20250217,122800,469710160,8030,8030,8030,8030,0
|
|
20250217,122700,469710160,8030,8030,8030,8030,0
|
|
20250217,122600,469710160,8030,8020,8030,8020,2
|
|
20250217,122500,469694110,8020,8020,8030,8020,101
|
|
20250217,122400,468884080,8020,8020,8020,8020,0
|
|
20250217,122300,468884080,8020,8000,8020,8000,131
|
|
20250217,122200,467836060,8020,8030,8030,8020,32
|
|
20250217,122100,467579410,8020,8040,8040,8020,72
|
|
20250217,122000,467001910,8060,8000,8060,8000,265
|
|
20250217,121900,464881040,8000,8000,8000,8000,0
|
|
20250217,121800,464881040,8000,8000,8000,8000,0
|
|
20250217,121700,464881040,8000,7990,8000,7990,14
|
|
20250217,121600,464769170,7990,7990,7990,7990,37
|
|
20250217,121500,464473540,8000,8000,8000,8000,0
|
|
20250217,121400,464473540,8000,8000,8000,8000,2
|
|
20250217,121300,464457540,7990,8000,8000,7990,3
|
|
20250217,121200,464433550,8000,8000,8000,8000,42
|
|
20250217,121100,464097550,8010,8010,8010,8010,0
|
|
20250217,121000,464097550,8010,8010,8010,8010,0
|
|
20250217,120900,464097550,8010,7990,8010,7990,20
|
|
20250217,120800,463937660,8000,8000,8000,8000,13
|
|
20250217,120700,463833660,8000,8000,8000,8000,0
|
|
20250217,120600,463833660,8000,8000,8000,8000,7
|
|
20250217,120500,463777660,8000,8000,8000,8000,0
|
|
20250217,120400,463777660,8000,8000,8000,8000,0
|
|
20250217,120300,463777660,8000,8000,8000,8000,25
|
|
20250217,120200,463577660,8000,8000,8000,8000,4
|
|
20250217,120100,463545660,8000,8000,8000,8000,1
|
|
20250217,120000,463537660,8000,8000,8000,8000,62
|
|
20250217,115900,463041660,8000,8000,8000,8000,38
|
|
20250217,115800,462737660,8000,8000,8000,7990,79
|
|
20250217,115700,462105860,8000,8000,8000,8000,11
|
|
20250217,115600,462017860,8000,8000,8000,8000,0
|
|
20250217,115500,462017860,8000,8000,8000,8000,101
|
|
20250217,115400,461209860,8000,8000,8000,8000,0
|
|
20250217,115300,461209860,8000,7970,8000,7970,90
|
|
20250217,115200,460490620,7970,7980,7980,7970,55
|
|
20250217,115100,460052250,8000,8000,8000,8000,0
|
|
20250217,115000,460052250,8000,7990,8000,7990,17
|
|
20250217,114900,459916400,8000,7980,8000,7980,61
|
|
20250217,114800,459429600,8000,8000,8000,8000,0
|
|
20250217,114700,459429600,8000,8000,8000,8000,1
|
|
20250217,114600,459421600,8000,8000,8000,8000,1
|
|
20250217,114500,459413600,7980,7980,7980,7980,91
|
|
20250217,114400,458687420,8000,8000,8000,8000,0
|
|
20250217,114300,458687420,8000,7990,8000,7990,51
|
|
20250217,114200,458279920,8010,8010,8010,8010,0
|
|
20250217,114100,458279920,8010,8010,8010,8010,0
|
|
20250217,114000,458279920,8010,8010,8010,8010,2
|
|
20250217,113900,458263900,7990,7990,7990,7990,140
|
|
20250217,113800,457145300,8010,8010,8010,8010,2
|
|
20250217,113700,457129280,8010,8010,8010,8010,1
|
|
20250217,113600,457121270,8010,8010,8010,8010,1
|
|
20250217,113500,457113260,7990,7990,7990,7990,328
|
|
20250217,113400,454492540,8010,7990,8010,7990,30
|
|
20250217,113300,454252820,7990,8000,8000,7990,277
|
|
20250217,113200,452039530,8010,8010,8010,8010,1
|
|
20250217,113100,452031520,8010,8010,8010,8010,1
|
|
20250217,113000,452023510,8000,8000,8000,8000,0
|
|
20250217,112900,452023510,8000,8010,8010,8000,161
|
|
20250217,112800,450735470,8000,8000,8000,8000,10
|
|
20250217,112700,450655470,7990,7990,7990,7990,80
|
|
20250217,112600,450016270,8010,8010,8010,8010,1
|
|
20250217,112500,450008260,7990,7990,7990,7990,0
|
|
20250217,112400,450008260,7990,7990,7990,7990,197
|
|
20250217,112300,448434230,8010,8010,8010,8010,0
|
|
20250217,112200,448434230,8010,8010,8010,8010,0
|
|
20250217,112100,448434230,8010,8000,8010,8000,2
|
|
20250217,112000,448418220,8010,8000,8010,8000,374
|
|
20250217,111900,445426210,8000,8000,8000,8000,2
|
|
20250217,111800,445410210,7980,8000,8000,7980,18
|
|
20250217,111700,445266550,8000,8000,8000,8000,4
|
|
20250217,111600,445234550,8000,8000,8000,8000,5
|
|
20250217,111500,445194550,7970,7970,7970,7970,0
|
|
20250217,111400,445194550,7970,7980,7980,7970,36
|
|
20250217,111300,444907470,7980,7980,7980,7980,0
|
|
20250217,111200,444907470,7980,7980,7980,7980,0
|
|
20250217,111100,444907470,7980,7960,7980,7960,13
|
|
20250217,111000,444803930,7980,7980,7980,7980,0
|
|
20250217,110900,444803930,7980,7980,7980,7980,1
|
|
20250217,110800,444795950,7970,7970,7970,7970,1
|
|
20250217,110700,444787980,7980,7980,7980,7980,1
|
|
20250217,110600,444780000,7980,7980,7980,7980,21
|
|
20250217,110500,444612420,7950,7980,8010,7950,24
|
|
20250217,110400,444421430,8010,8010,8020,7980,176
|
|
20250217,110300,443016530,8020,8000,8020,8000,6
|
|
20250217,110200,442968470,8020,8000,8020,8000,49
|
|
20250217,110100,442576370,8020,8020,8100,7970,1346
|
|
20250217,110000,431691040,7980,7960,8020,7960,1447
|
|
20250217,105900,420140870,7960,7970,7970,7960,8
|
|
20250217,105800,420077180,7970,7970,7970,7970,0
|
|
20250217,105700,420077180,7970,7950,7970,7950,122
|
|
20250217,105600,419107060,7970,7950,7970,7950,4
|
|
20250217,105500,419075220,7970,7940,7970,7940,470
|
|
20250217,105400,415343170,7940,7940,7940,7940,1
|
|
20250217,105300,415335230,7930,7930,7930,7910,488
|
|
20250217,105200,411471020,7930,7930,7930,7930,2
|
|
20250217,105100,411455160,7910,7930,7930,7910,15
|
|
20250217,105000,411336470,7910,7910,7910,7910,0
|
|
20250217,104900,411336470,7910,7930,7930,7910,9
|
|
20250217,104800,411265220,7910,7900,7910,7900,148
|
|
20250217,104700,410095540,7910,7900,7910,7900,2
|
|
20250217,104600,410079730,7900,7900,7900,7900,1
|
|
20250217,104500,410071830,7910,7900,7930,7900,4
|
|
20250217,104400,410040190,7930,7910,7930,7910,119
|
|
20250217,104300,409098740,7930,7930,7930,7880,1066
|
|
20250217,104200,400667280,7960,7960,7960,7960,0
|
|
20250217,104100,400667280,7960,7970,7970,7930,84
|
|
20250217,104000,400000610,7970,7970,7970,7960,112
|
|
20250217,103900,399109070,7970,7960,7970,7960,314
|
|
20250217,103800,396608390,7970,7970,7970,7970,0
|
|
20250217,103700,396608390,7970,7970,7970,7970,0
|
|
20250217,103600,396608390,7970,7970,7970,7960,18
|
|
20250217,103500,396465050,7970,7970,7970,7970,279
|
|
20250217,103400,394241420,7960,7970,7970,7960,15
|
|
20250217,103300,394121910,7960,7960,7980,7940,553
|
|
20250217,103200,389722020,7940,7930,7960,7930,1148
|
|
20250217,103100,380610450,7930,7900,7940,7860,1396
|
|
20250217,103000,369616380,7900,7890,7920,7870,990
|
|
20250217,102900,361819180,7910,7890,7910,7890,2
|
|
20250217,102800,361803380,7910,7910,7910,7900,32
|
|
20250217,102700,361550280,7910,7910,7940,7870,3574
|
|
20250217,102600,333287740,7940,7920,7940,7910,246
|
|
20250217,102500,331341380,7910,7930,7930,7910,82
|
|
20250217,102400,330691540,7930,7930,7930,7910,105
|
|
20250217,102300,329860890,7930,7930,7930,7920,862
|
|
20250217,102200,323033820,7930,7940,7940,7930,241
|
|
20250217,102100,321122680,7920,7950,7960,7920,99
|
|
20250217,102000,320336700,7960,7930,7960,7930,315
|
|
20250217,101900,317836230,7930,7920,7930,7920,518
|
|
20250217,101800,313730750,7930,7940,7940,7930,161
|
|
20250217,101700,312453990,7930,7950,7960,7930,199
|
|
20250217,101600,310874130,7950,7950,7960,7930,164
|
|
20250217,101500,309572240,7960,7940,7960,7930,134
|
|
20250217,101400,308508550,7960,7970,7970,7930,1705
|
|
20250217,101300,294956950,7970,7990,7990,7970,116
|
|
20250217,101200,294032120,7990,7990,7990,7980,266
|
|
20250217,101100,291908990,8000,8000,8000,7990,17
|
|
20250217,101000,291773010,7990,8010,8010,7990,465
|
|
20250217,100900,288056200,8010,8000,8010,8000,126
|
|
20250217,100800,287048190,8000,8010,8010,8000,24
|
|
20250217,100700,286856180,8010,8000,8010,7990,524
|
|
20250217,100600,282668900,8010,8010,8010,8000,32
|
|
20250217,100500,282412880,8010,8000,8010,7990,557
|
|
20250217,100400,277959310,8000,8010,8010,8000,91
|
|
20250217,100300,277231300,8010,8000,8010,7990,1871
|
|
20250217,100200,262267280,8010,8020,8020,8010,334
|
|
20250217,100100,259588620,8020,8020,8020,8000,3050
|
|
20250217,100000,235179880,8020,8020,8020,8020,0
|
|
20250217,095900,235179880,8020,8020,8030,8010,122
|
|
20250217,095800,234201620,8010,8030,8030,8010,131
|
|
20250217,095700,233150940,8030,8030,8030,8030,2568
|
|
20250217,095600,212529900,8040,8050,8050,8040,725
|
|
20250217,095500,206699320,8050,8050,8060,8050,257
|
|
20250217,095400,204630270,8060,8080,8080,8060,869
|
|
20250217,095300,197625370,8080,8080,8080,8080,70
|
|
20250217,095200,197059770,8080,8080,8080,8070,8
|
|
20250217,095100,196995140,8070,8100,8100,8070,1078
|
|
20250217,095000,188286710,8100,8100,8110,8080,703
|
|
20250217,094900,182595320,8110,8110,8120,8110,66
|
|
20250217,094800,182060010,8120,8120,8120,8120,80
|
|
20250217,094700,181410410,8120,8120,8120,8120,153
|
|
20250217,094600,180168050,8120,8100,8120,8100,2
|
|
20250217,094500,180151830,8120,8120,8120,8120,0
|
|
20250217,094400,180151830,8120,8110,8120,8100,109
|
|
20250217,094300,179267780,8120,8120,8120,8120,0
|
|
20250217,094200,179267780,8120,8120,8130,8100,232
|
|
20250217,094100,177384370,8120,8100,8120,8100,107
|
|
20250217,094000,176517630,8120,8120,8120,8120,25
|
|
20250217,093900,176314630,8100,8100,8100,8100,1331
|
|
20250217,093800,165533530,8110,8120,8120,8110,518
|
|
20250217,093700,161332520,8120,8120,8120,8120,1
|
|
20250217,093600,161324400,8120,8120,8120,8120,254
|
|
20250217,093500,159261920,8120,8120,8130,8120,52
|
|
20250217,093400,158839660,8120,8130,8130,8120,237
|
|
20250217,093300,156914200,8130,8120,8130,8110,307
|
|
20250217,093200,154424290,8130,8130,8130,8110,612
|
|
20250217,093100,149459870,8140,8140,8140,8120,946
|
|
20250217,093000,141765430,8150,8150,8150,8150,15
|
|
20250217,092900,141643180,8160,8150,8160,8150,801
|
|
20250217,092800,135115020,8160,8160,8160,8160,0
|
|
20250217,092700,135115020,8160,8160,8160,8160,27
|
|
20250217,092600,134894700,8160,8170,8170,8160,706
|
|
20250217,092500,129127680,8180,8180,8180,8180,2
|
|
20250217,092400,129111320,8190,8170,8190,8170,103
|
|
20250217,092300,128269770,8170,8170,8170,8170,370
|
|
20250217,092200,125246870,8150,8170,8170,8150,51
|
|
20250217,092100,124831200,8150,8170,8170,8150,370
|
|
20250217,092000,121815660,8160,8160,8160,8150,518
|
|
20250217,091900,117591200,8170,8170,8170,8170,49
|
|
20250217,091800,117190870,8190,8190,8190,8190,1
|
|
20250217,091700,117182680,8160,8190,8190,8160,5
|
|
20250217,091600,117141760,8170,8120,8190,8120,592
|
|
20250217,091500,112313410,8110,8120,8120,8110,631
|
|
20250217,091400,107195890,8100,8120,8120,8100,953
|
|
20250217,091300,99476510,8120,8120,8120,8120,139
|
|
20250217,091200,98347830,8120,8110,8120,8110,85
|
|
20250217,091100,97658250,8120,8120,8120,8100,366
|
|
20250217,091000,94689930,8120,8120,8140,8110,728
|
|
20250217,090900,88781130,8140,8150,8150,8120,1039
|
|
20250217,090800,80337720,8190,8160,8190,8160,902
|
|
20250217,090700,72977340,8190,8190,8200,8190,106
|
|
20250217,090600,72109020,8200,8200,8210,8190,52
|
|
20250217,090500,71682330,8210,8200,8210,8160,627
|
|
20250217,090400,66542730,8200,8190,8210,8150,2038
|
|
20250217,090300,49831230,8200,8140,8200,8140,3574
|
|
20250217,090200,20679040,8100,8140,8140,8100,289
|
|
20250217,090100,18337440,8140,8140,8140,8110,61
|
|
20250217,090000,17842020,8110,8150,8150,8100,2189
|