636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,193300,428074630,10500,10500,10500,10500,194
|
|
20250217,193200,428074630,10500,10500,10500,10500,0
|
|
20250217,193100,428074630,10500,10500,10500,10500,0
|
|
20250217,193000,428074630,10500,10500,10500,10500,0
|
|
20250217,192900,428074630,10500,10500,10500,10500,0
|
|
20250217,192800,428074630,10500,10500,10500,10500,0
|
|
20250217,192700,428074630,10500,10500,10500,10500,0
|
|
20250217,192600,428074630,10500,10500,10500,10500,0
|
|
20250217,192500,428074630,10500,10500,10500,10500,0
|
|
20250217,192400,428074630,10500,10500,10500,10500,0
|
|
20250217,192300,428074630,10500,10500,10500,10500,0
|
|
20250217,192200,428074630,10500,10500,10500,10500,0
|
|
20250217,192100,428074630,10500,10500,10500,10500,0
|
|
20250217,192000,428074630,10500,10500,10500,10500,0
|
|
20250217,191900,428074630,10500,10500,10500,10500,0
|
|
20250217,191800,428074630,10500,10500,10500,10500,0
|
|
20250217,191700,428074630,10500,10500,10500,10500,0
|
|
20250217,191600,428074630,10500,10500,10500,10500,0
|
|
20250217,191500,428074630,10500,10500,10500,10500,0
|
|
20250217,191400,428074630,10500,10500,10500,10500,0
|
|
20250217,191300,428074630,10500,10500,10500,10500,0
|
|
20250217,191200,428074630,10500,10500,10500,10500,0
|
|
20250217,191100,428074630,10500,10500,10500,10500,0
|
|
20250217,191000,428074630,10500,10500,10500,10500,0
|
|
20250217,190900,428074630,10500,10500,10500,10500,0
|
|
20250217,190800,428074630,10500,10500,10500,10500,0
|
|
20250217,190700,428074630,10500,10500,10500,10500,0
|
|
20250217,190600,428074630,10500,10500,10500,10500,0
|
|
20250217,190500,428074630,10500,10500,10500,10500,0
|
|
20250217,190400,428074630,10500,10500,10500,10500,0
|
|
20250217,190300,428074630,10500,10500,10500,10500,194
|
|
20250217,190200,428074630,10500,10500,10500,10500,0
|
|
20250217,190100,428074630,10500,10500,10500,10500,0
|
|
20250217,190000,428074630,10500,10500,10500,10500,0
|
|
20250217,185900,428074630,10500,10500,10500,10500,0
|
|
20250217,185800,428074630,10500,10500,10500,10500,0
|
|
20250217,185700,428074630,10500,10500,10500,10500,0
|
|
20250217,185600,428074630,10500,10500,10500,10500,0
|
|
20250217,185500,428074630,10500,10500,10500,10500,0
|
|
20250217,185400,428074630,10500,10500,10500,10500,0
|
|
20250217,185300,428074630,10500,10500,10500,10500,0
|
|
20250217,185200,428074630,10500,10500,10500,10500,0
|
|
20250217,185100,428074630,10500,10500,10500,10500,0
|
|
20250217,185000,428074630,10500,10500,10500,10500,0
|
|
20250217,184900,428074630,10500,10500,10500,10500,0
|
|
20250217,184800,428074630,10500,10500,10500,10500,0
|
|
20250217,184700,428074630,10500,10500,10500,10500,0
|
|
20250217,184600,428074630,10500,10500,10500,10500,0
|
|
20250217,184500,428074630,10500,10500,10500,10500,0
|
|
20250217,184400,428074630,10500,10500,10500,10500,0
|
|
20250217,184300,428074630,10500,10500,10500,10500,0
|
|
20250217,184200,428074630,10500,10500,10500,10500,0
|
|
20250217,184100,428074630,10500,10500,10500,10500,0
|
|
20250217,184000,428074630,10500,10500,10500,10500,0
|
|
20250217,183900,428074630,10500,10500,10500,10500,0
|
|
20250217,183800,428074630,10500,10500,10500,10500,0
|
|
20250217,183700,428074630,10500,10500,10500,10500,0
|
|
20250217,183600,428074630,10500,10500,10500,10500,0
|
|
20250217,183500,428074630,10500,10500,10500,10500,0
|
|
20250217,183400,428074630,10500,10500,10500,10500,0
|
|
20250217,183300,428074630,10500,10500,10500,10500,194
|
|
20250217,183200,428074630,10500,10500,10500,10500,0
|
|
20250217,183100,428074630,10500,10500,10500,10500,0
|
|
20250217,183000,428074630,10500,10500,10500,10500,0
|
|
20250217,182900,428074630,10500,10500,10500,10500,0
|
|
20250217,182800,428074630,10500,10500,10500,10500,0
|
|
20250217,182700,428074630,10500,10500,10500,10500,0
|
|
20250217,182600,428074630,10500,10500,10500,10500,0
|
|
20250217,182500,428074630,10500,10500,10500,10500,0
|
|
20250217,182400,428074630,10500,10500,10500,10500,0
|
|
20250217,182300,428074630,10500,10500,10500,10500,0
|
|
20250217,182200,428074630,10500,10500,10500,10500,0
|
|
20250217,182100,428074630,10500,10500,10500,10500,0
|
|
20250217,182000,428074630,10500,10500,10500,10500,0
|
|
20250217,181900,428074630,10500,10500,10500,10500,0
|
|
20250217,181800,428074630,10500,10500,10500,10500,0
|
|
20250217,181700,428074630,10500,10500,10500,10500,0
|
|
20250217,181600,428074630,10500,10500,10500,10500,0
|
|
20250217,181500,428074630,10500,10500,10500,10500,0
|
|
20250217,181400,428074630,10500,10500,10500,10500,0
|
|
20250217,181300,428074630,10500,10500,10500,10500,0
|
|
20250217,181200,428074630,10500,10500,10500,10500,0
|
|
20250217,181100,428074630,10500,10500,10500,10500,0
|
|
20250217,181000,428074630,10500,10500,10500,10500,0
|
|
20250217,180900,428074630,10500,10500,10500,10500,0
|
|
20250217,180800,428074630,10500,10500,10500,10500,0
|
|
20250217,180700,428074630,10500,10500,10500,10500,0
|
|
20250217,180600,428074630,10500,10500,10500,10500,0
|
|
20250217,180500,428074630,10500,10500,10500,10500,0
|
|
20250217,180400,428074630,10500,10500,10500,10500,0
|
|
20250217,180300,428074630,10500,10500,10500,10500,194
|
|
20250217,180200,428074630,10500,10500,10500,10500,0
|
|
20250217,180100,428074630,10500,10500,10500,10500,0
|
|
20250217,180000,428074630,10500,10500,10500,10500,0
|
|
20250217,175900,428074630,10500,10500,10500,10500,0
|
|
20250217,175800,428074630,10500,10500,10500,10500,0
|
|
20250217,175700,428074630,10500,10500,10500,10500,0
|
|
20250217,175600,428074630,10500,10500,10500,10500,0
|
|
20250217,175500,428074630,10500,10500,10500,10500,0
|
|
20250217,175400,428074630,10500,10500,10500,10500,0
|
|
20250217,175300,428074630,10500,10500,10500,10500,0
|
|
20250217,175200,428074630,10500,10500,10500,10500,0
|
|
20250217,175100,428074630,10500,10500,10500,10500,0
|
|
20250217,175000,428074630,10500,10500,10500,10500,0
|
|
20250217,174900,428074630,10500,10500,10500,10500,0
|
|
20250217,174800,428074630,10500,10500,10500,10500,0
|
|
20250217,174700,428074630,10500,10500,10500,10500,0
|
|
20250217,174600,428074630,10500,10500,10500,10500,0
|
|
20250217,174500,428074630,10500,10500,10500,10500,0
|
|
20250217,174400,428074630,10500,10500,10500,10500,0
|
|
20250217,174300,428074630,10500,10500,10500,10500,0
|
|
20250217,174200,428074630,10500,10500,10500,10500,0
|
|
20250217,174100,428074630,10500,10500,10500,10500,0
|
|
20250217,174000,428074630,10500,10500,10500,10500,0
|
|
20250217,173900,428074630,10500,10500,10500,10500,0
|
|
20250217,173800,428074630,10500,10500,10500,10500,0
|
|
20250217,173700,428074630,10500,10500,10500,10500,0
|
|
20250217,173600,428074630,10500,10500,10500,10500,0
|
|
20250217,173500,428074630,10500,10500,10500,10500,0
|
|
20250217,173400,428074630,10500,10500,10500,10500,0
|
|
20250217,173300,428074630,10500,10500,10500,10500,194
|
|
20250217,173200,428074630,10500,10500,10500,10500,0
|
|
20250217,173100,428074630,10500,10500,10500,10500,0
|
|
20250217,173000,428074630,10500,10500,10500,10500,0
|
|
20250217,172900,428074630,10500,10500,10500,10500,0
|
|
20250217,172800,428074630,10500,10500,10500,10500,0
|
|
20250217,172700,428074630,10500,10500,10500,10500,0
|
|
20250217,172600,428074630,10500,10500,10500,10500,0
|
|
20250217,172500,428074630,10500,10500,10500,10500,0
|
|
20250217,172400,428074630,10500,10500,10500,10500,0
|
|
20250217,172300,428074630,10500,10500,10500,10500,0
|
|
20250217,172200,428074630,10500,10500,10500,10500,0
|
|
20250217,172100,428074630,10500,10500,10500,10500,0
|
|
20250217,172000,428074630,10500,10500,10500,10500,0
|
|
20250217,171900,428074630,10500,10500,10500,10500,0
|
|
20250217,171800,428074630,10500,10500,10500,10500,0
|
|
20250217,171700,428074630,10500,10500,10500,10500,0
|
|
20250217,171600,428074630,10500,10500,10500,10500,0
|
|
20250217,171500,428074630,10500,10500,10500,10500,0
|
|
20250217,171400,428074630,10500,10500,10500,10500,0
|
|
20250217,171300,428074630,10500,10500,10500,10500,0
|
|
20250217,171200,428074630,10500,10500,10500,10500,0
|
|
20250217,171100,428074630,10500,10500,10500,10500,0
|
|
20250217,171000,428074630,10500,10500,10500,10500,0
|
|
20250217,170900,428074630,10500,10500,10500,10500,0
|
|
20250217,170800,428074630,10500,10500,10500,10500,0
|
|
20250217,170700,428074630,10500,10500,10500,10500,0
|
|
20250217,170600,428074630,10500,10500,10500,10500,0
|
|
20250217,170500,428074630,10500,10500,10500,10500,0
|
|
20250217,170400,428074630,10500,10500,10500,10500,0
|
|
20250217,170300,428074630,10500,10500,10500,10500,194
|
|
20250217,170200,428074630,10500,10500,10500,10500,0
|
|
20250217,170100,428074630,10500,10500,10500,10500,0
|
|
20250217,170000,428074630,10500,10500,10500,10500,0
|
|
20250217,165900,428074630,10500,10500,10500,10500,0
|
|
20250217,165800,428074630,10500,10500,10500,10500,0
|
|
20250217,165700,428074630,10500,10500,10500,10500,0
|
|
20250217,165600,428074630,10500,10500,10500,10500,0
|
|
20250217,165500,428074630,10500,10500,10500,10500,0
|
|
20250217,165400,428074630,10500,10500,10500,10500,0
|
|
20250217,165300,428074630,10500,10500,10500,10500,0
|
|
20250217,165200,428074630,10500,10500,10500,10500,0
|
|
20250217,165100,428074630,10500,10500,10500,10500,0
|
|
20250217,165000,428074630,10500,10500,10500,10500,0
|
|
20250217,164900,428074630,10500,10500,10500,10500,0
|
|
20250217,164800,428074630,10500,10500,10500,10500,0
|
|
20250217,164700,428074630,10500,10500,10500,10500,0
|
|
20250217,164600,428074630,10500,10500,10500,10500,0
|
|
20250217,164500,428074630,10500,10500,10500,10500,0
|
|
20250217,164400,428074630,10500,10500,10500,10500,0
|
|
20250217,164300,428074630,10500,10500,10500,10500,0
|
|
20250217,164200,428074630,10500,10500,10500,10500,0
|
|
20250217,164100,428074630,10500,10500,10500,10500,0
|
|
20250217,164000,428074630,10500,10500,10500,10500,0
|
|
20250217,163900,428074630,10500,10500,10500,10500,0
|
|
20250217,163800,428074630,10500,10500,10500,10500,0
|
|
20250217,163700,428074630,10500,10500,10500,10500,0
|
|
20250217,163600,428074630,10500,10500,10500,10500,0
|
|
20250217,163500,428074630,10500,10500,10500,10500,0
|
|
20250217,163400,428074630,10500,10500,10500,10500,0
|
|
20250217,163300,428074630,10500,10500,10500,10500,194
|
|
20250217,163200,428074630,10500,10500,10500,10500,0
|
|
20250217,163100,428074630,10500,10500,10500,10500,0
|
|
20250217,163000,428074630,10500,10500,10500,10500,0
|
|
20250217,162900,428074630,10500,10500,10500,10500,0
|
|
20250217,162800,428074630,10500,10500,10500,10500,0
|
|
20250217,162700,428074630,10500,10500,10500,10500,0
|
|
20250217,162600,428074630,10500,10500,10500,10500,0
|
|
20250217,162500,428074630,10500,10500,10500,10500,0
|
|
20250217,162400,428074630,10500,10500,10500,10500,0
|
|
20250217,162300,428074630,10500,10500,10500,10500,0
|
|
20250217,162200,428074630,10500,10500,10500,10500,0
|
|
20250217,162100,428074630,10500,10500,10500,10500,0
|
|
20250217,162000,428074630,10500,10500,10500,10500,0
|
|
20250217,161900,428074630,10500,10500,10500,10500,0
|
|
20250217,161800,428074630,10500,10500,10500,10500,0
|
|
20250217,161700,428074630,10500,10500,10500,10500,0
|
|
20250217,161600,428074630,10500,10500,10500,10500,0
|
|
20250217,161500,428074630,10500,10500,10500,10500,0
|
|
20250217,161400,428074630,10500,10500,10500,10500,0
|
|
20250217,161300,428074630,10500,10500,10500,10500,0
|
|
20250217,161200,428074630,10500,10500,10500,10500,0
|
|
20250217,161100,428074630,10500,10500,10500,10500,0
|
|
20250217,161000,428074630,10500,10500,10500,10500,0
|
|
20250217,160900,428074630,10500,10500,10500,10500,0
|
|
20250217,160800,428074630,10500,10500,10500,10500,0
|
|
20250217,160700,428074630,10500,10500,10500,10500,0
|
|
20250217,160600,428074630,10500,10500,10500,10500,0
|
|
20250217,160500,428074630,10500,10500,10500,10500,0
|
|
20250217,160400,428074630,10500,10500,10500,10500,0
|
|
20250217,160300,428074630,10500,10500,10500,10500,194
|
|
20250217,160200,428074630,10500,10500,10500,10500,0
|
|
20250217,160100,428074630,10500,10500,10500,10500,0
|
|
20250217,160000,428074630,10500,10500,10500,10500,0
|
|
20250217,155900,428074630,10500,10500,10500,10500,0
|
|
20250217,155800,428074630,10500,10500,10500,10500,0
|
|
20250217,155700,428074630,10500,10500,10500,10500,0
|
|
20250217,155600,428074630,10500,10500,10500,10500,0
|
|
20250217,155500,428074630,10500,10500,10500,10500,0
|
|
20250217,155400,428074630,10500,10500,10500,10500,0
|
|
20250217,155300,428074630,10500,10500,10500,10500,0
|
|
20250217,155200,428074630,10500,10500,10500,10500,0
|
|
20250217,155100,428074630,10500,10500,10500,10500,0
|
|
20250217,155000,428074630,10500,10500,10500,10500,0
|
|
20250217,154900,428074630,10500,10500,10500,10500,0
|
|
20250217,154800,428074630,10500,10500,10500,10500,0
|
|
20250217,154700,428074630,10500,10500,10500,10500,0
|
|
20250217,154600,428074630,10500,10500,10500,10500,0
|
|
20250217,154500,428074630,10500,10500,10500,10500,0
|
|
20250217,154400,428074630,10500,10500,10500,10500,0
|
|
20250217,154300,428074630,10500,10500,10500,10500,0
|
|
20250217,154200,428074630,10500,10500,10500,10500,0
|
|
20250217,154100,428074630,10500,10500,10500,10500,0
|
|
20250217,154000,428074630,10500,10500,10500,10500,0
|
|
20250217,153900,428074630,10500,10500,10500,10500,0
|
|
20250217,153800,428074630,10500,10500,10500,10500,0
|
|
20250217,153700,428074630,10500,10500,10500,10500,0
|
|
20250217,153600,428074630,10500,10500,10500,10500,0
|
|
20250217,153500,428074630,10500,10500,10500,10500,0
|
|
20250217,153400,428074630,10500,10500,10500,10500,0
|
|
20250217,153300,428074630,10500,10500,10500,10500,194
|
|
20250217,153200,428074630,10500,10500,10500,10500,0
|
|
20250217,153100,428074630,10500,10500,10500,10500,0
|
|
20250217,153000,428074630,10500,10500,10500,10500,194
|
|
20250217,152900,426037630,10460,10460,10460,10460,0
|
|
20250217,152800,426037630,10460,10460,10460,10460,0
|
|
20250217,152700,426037630,10460,10460,10460,10460,0
|
|
20250217,152600,426037630,10460,10460,10460,10460,0
|
|
20250217,152500,426037630,10460,10460,10460,10460,0
|
|
20250217,152400,426037630,10460,10460,10460,10460,0
|
|
20250217,152300,426037630,10460,10460,10460,10460,0
|
|
20250217,152200,426037630,10460,10460,10460,10460,0
|
|
20250217,152100,426037630,10460,10460,10460,10460,0
|
|
20250217,152000,426037630,10460,10460,10460,10460,0
|
|
20250217,151900,426037630,10460,10460,10460,10460,0
|
|
20250217,151800,426037630,10460,10460,10460,10460,0
|
|
20250217,151700,426037630,10460,10460,10460,10460,0
|
|
20250217,151600,426037630,10460,10460,10460,10460,0
|
|
20250217,151500,426037630,10460,10460,10460,10460,0
|
|
20250217,151400,426037630,10460,10460,10460,10460,100
|
|
20250217,151300,424991630,10460,10460,10460,10460,101
|
|
20250217,151200,423935170,10450,10450,10450,10450,0
|
|
20250217,151100,423935170,10450,10450,10450,10450,0
|
|
20250217,151000,423935170,10450,10450,10450,10450,0
|
|
20250217,150900,423935170,10450,10450,10450,10450,1
|
|
20250217,150800,423924720,10440,10440,10440,10440,0
|
|
20250217,150700,423924720,10440,10440,10440,10440,0
|
|
20250217,150600,423924720,10440,10460,10470,10440,112
|
|
20250217,150500,422755360,10460,10450,10470,10440,208
|
|
20250217,150400,420583720,10450,10450,10450,10450,0
|
|
20250217,150300,420583720,10450,10460,10460,10450,79
|
|
20250217,150200,419757620,10470,10470,10470,10470,0
|
|
20250217,150100,419757620,10470,10470,10470,10470,0
|
|
20250217,150000,419757620,10470,10470,10470,10470,0
|
|
20250217,145900,419757620,10470,10470,10470,10470,0
|
|
20250217,145800,419757620,10470,10470,10470,10470,42
|
|
20250217,145700,419317880,10480,10480,10480,10480,0
|
|
20250217,145600,419317880,10480,10470,10480,10470,2
|
|
20250217,145500,419296930,10480,10480,10480,10480,0
|
|
20250217,145400,419296930,10480,10470,10480,10470,2
|
|
20250217,145300,419275980,10470,10470,10470,10470,0
|
|
20250217,145200,419275980,10470,10470,10470,10470,0
|
|
20250217,145100,419275980,10470,10470,10470,10470,0
|
|
20250217,145000,419275980,10470,10470,10470,10470,0
|
|
20250217,144900,419275980,10470,10470,10470,10470,0
|
|
20250217,144800,419275980,10470,10470,10470,10470,0
|
|
20250217,144700,419275980,10470,10470,10470,10470,0
|
|
20250217,144600,419275980,10470,10470,10470,10470,0
|
|
20250217,144500,419275980,10470,10470,10470,10470,0
|
|
20250217,144400,419275980,10470,10470,10470,10470,144
|
|
20250217,144300,417768300,10480,10480,10480,10480,0
|
|
20250217,144200,417768300,10480,10480,10480,10480,0
|
|
20250217,144100,417768300,10480,10480,10480,10480,0
|
|
20250217,144000,417768300,10480,10460,10480,10460,190
|
|
20250217,143900,415780880,10460,10460,10460,10460,0
|
|
20250217,143800,415780880,10460,10460,10460,10460,0
|
|
20250217,143700,415780880,10460,10460,10460,10460,1
|
|
20250217,143600,415770420,10480,10480,10480,10480,0
|
|
20250217,143500,415770420,10480,10450,10480,10450,213
|
|
20250217,143400,413544220,10480,10480,10480,10480,0
|
|
20250217,143300,413544220,10480,10480,10480,10480,0
|
|
20250217,143200,413544220,10480,10480,10480,10480,0
|
|
20250217,143100,413544220,10480,10480,10480,10480,0
|
|
20250217,143000,413544220,10480,10480,10480,10480,0
|
|
20250217,142900,413544220,10480,10480,10480,10480,0
|
|
20250217,142800,413544220,10480,10480,10480,10480,0
|
|
20250217,142700,413544220,10480,10480,10480,10480,0
|
|
20250217,142600,413544220,10480,10480,10480,10480,0
|
|
20250217,142500,413544220,10480,10480,10480,10480,0
|
|
20250217,142400,413544220,10480,10480,10480,10480,0
|
|
20250217,142300,413544220,10480,10480,10480,10480,0
|
|
20250217,142200,413544220,10480,10480,10480,10480,0
|
|
20250217,142100,413544220,10480,10480,10480,10480,7
|
|
20250217,142000,413470860,10490,10490,10490,10490,0
|
|
20250217,141900,413470860,10490,10490,10490,10490,0
|
|
20250217,141800,413470860,10490,10490,10490,10490,0
|
|
20250217,141700,413470860,10490,10490,10490,10490,0
|
|
20250217,141600,413470860,10490,10490,10490,10490,0
|
|
20250217,141500,413470860,10490,10490,10490,10490,0
|
|
20250217,141400,413470860,10490,10490,10490,10490,0
|
|
20250217,141300,413470860,10490,10490,10490,10490,0
|
|
20250217,141200,413470860,10490,10490,10490,10490,0
|
|
20250217,141100,413470860,10490,10490,10490,10490,0
|
|
20250217,141000,413470860,10490,10490,10490,10490,0
|
|
20250217,140900,413470860,10490,10490,10490,10490,0
|
|
20250217,140800,413470860,10490,10470,10490,10450,1501
|
|
20250217,140700,397777620,10470,10470,10470,10470,0
|
|
20250217,140600,397777620,10470,10470,10470,10470,0
|
|
20250217,140500,397777620,10470,10470,10470,10470,0
|
|
20250217,140400,397777620,10470,10470,10470,10470,0
|
|
20250217,140300,397777620,10470,10470,10470,10470,0
|
|
20250217,140200,397777620,10470,10470,10470,10470,0
|
|
20250217,140100,397777620,10470,10470,10470,10470,0
|
|
20250217,140000,397777620,10470,10470,10470,10470,0
|
|
20250217,135900,397777620,10470,10470,10470,10470,20
|
|
20250217,135800,397568220,10490,10490,10490,10490,0
|
|
20250217,135700,397568220,10490,10490,10490,10490,0
|
|
20250217,135600,397568220,10490,10490,10490,10490,1
|
|
20250217,135500,397557730,10470,10470,10470,10470,207
|
|
20250217,135400,395390440,10470,10470,10470,10470,1
|
|
20250217,135300,395379970,10500,10500,10500,10500,0
|
|
20250217,135200,395379970,10500,10500,10500,10500,0
|
|
20250217,135100,395379970,10500,10500,10500,10500,0
|
|
20250217,135000,395379970,10500,10500,10500,10500,0
|
|
20250217,134900,395379970,10500,10500,10500,10500,0
|
|
20250217,134800,395379970,10500,10500,10500,10500,0
|
|
20250217,134700,395379970,10500,10500,10500,10500,0
|
|
20250217,134600,395379970,10500,10500,10500,10500,0
|
|
20250217,134500,395379970,10500,10500,10500,10500,0
|
|
20250217,134400,395379970,10500,10500,10500,10500,0
|
|
20250217,134300,395379970,10500,10500,10500,10500,0
|
|
20250217,134200,395379970,10500,10500,10500,10500,0
|
|
20250217,134100,395379970,10500,10500,10500,10500,0
|
|
20250217,134000,395379970,10500,10500,10500,10500,0
|
|
20250217,133900,395379970,10500,10500,10500,10500,0
|
|
20250217,133800,395379970,10500,10490,10500,10490,2
|
|
20250217,133700,395358980,10480,10480,10480,10480,0
|
|
20250217,133600,395358980,10480,10480,10480,10480,7
|
|
20250217,133500,395285620,10470,10470,10470,10470,0
|
|
20250217,133400,395285620,10470,10470,10470,10470,0
|
|
20250217,133300,395285620,10470,10470,10470,10470,0
|
|
20250217,133200,395285620,10470,10470,10470,10470,0
|
|
20250217,133100,395285620,10470,10470,10470,10470,22
|
|
20250217,133000,395055280,10480,10480,10480,10480,0
|
|
20250217,132900,395055280,10480,10480,10480,10480,0
|
|
20250217,132800,395055280,10480,10480,10480,10480,0
|
|
20250217,132700,395055280,10480,10480,10480,10480,0
|
|
20250217,132600,395055280,10480,10480,10480,10480,0
|
|
20250217,132500,395055280,10480,10490,10490,10480,751
|
|
20250217,132400,387183310,10500,10500,10500,10500,0
|
|
20250217,132300,387183310,10500,10510,10510,10500,334
|
|
20250217,132200,383676300,10520,10520,10520,10520,0
|
|
20250217,132100,383676300,10520,10520,10520,10520,0
|
|
20250217,132000,383676300,10520,10520,10520,10520,1
|
|
20250217,131900,383665780,10500,10500,10500,10500,0
|
|
20250217,131800,383665780,10500,10500,10500,10500,0
|
|
20250217,131700,383665780,10500,10500,10500,10500,0
|
|
20250217,131600,383665780,10500,10500,10500,10500,51
|
|
20250217,131500,383130280,10500,10500,10500,10500,120
|
|
20250217,131400,381870280,10500,10500,10500,10500,0
|
|
20250217,131300,381870280,10500,10500,10500,10500,0
|
|
20250217,131200,381870280,10500,10500,10500,10500,0
|
|
20250217,131100,381870280,10500,10500,10500,10500,0
|
|
20250217,131000,381870280,10500,10500,10500,10500,0
|
|
20250217,130900,381870280,10500,10510,10510,10500,100
|
|
20250217,130800,380820070,10510,10510,10510,10510,0
|
|
20250217,130700,380820070,10510,10510,10510,10510,0
|
|
20250217,130600,380820070,10510,10510,10510,10510,100
|
|
20250217,130500,379769070,10500,10500,10500,10500,0
|
|
20250217,130400,379769070,10500,10500,10500,10500,0
|
|
20250217,130300,379769070,10500,10510,10510,10500,1000
|
|
20250217,130200,369267270,10520,10520,10520,10520,0
|
|
20250217,130100,369267270,10520,10520,10520,10520,0
|
|
20250217,130000,369267270,10520,10520,10520,10520,52
|
|
20250217,125900,368720230,10510,10510,10510,10510,0
|
|
20250217,125800,368720230,10510,10510,10510,10510,0
|
|
20250217,125700,368720230,10510,10510,10510,10510,20
|
|
20250217,125600,368510030,10520,10520,10520,10520,0
|
|
20250217,125500,368510030,10520,10520,10520,10520,0
|
|
20250217,125400,368510030,10520,10520,10520,10520,5
|
|
20250217,125300,368457430,10510,10510,10510,10510,0
|
|
20250217,125200,368457430,10510,10510,10510,10510,0
|
|
20250217,125100,368457430,10510,10510,10510,10510,0
|
|
20250217,125000,368457430,10510,10510,10510,10510,44
|
|
20250217,124900,367994990,10520,10520,10520,10520,0
|
|
20250217,124800,367994990,10520,10520,10520,10520,0
|
|
20250217,124700,367994990,10520,10520,10520,10520,0
|
|
20250217,124600,367994990,10520,10520,10520,10520,0
|
|
20250217,124500,367994990,10520,10520,10520,10520,0
|
|
20250217,124400,367994990,10520,10520,10520,10520,0
|
|
20250217,124300,367994990,10520,10520,10520,10520,0
|
|
20250217,124200,367994990,10520,10520,10520,10520,0
|
|
20250217,124100,367994990,10520,10520,10520,10520,0
|
|
20250217,124000,367994990,10520,10520,10520,10520,0
|
|
20250217,123900,367994990,10520,10520,10520,10520,0
|
|
20250217,123800,367994990,10520,10520,10520,10520,0
|
|
20250217,123700,367994990,10520,10520,10520,10520,0
|
|
20250217,123600,367994990,10520,10520,10520,10520,1
|
|
20250217,123500,367984470,10510,10510,10510,10510,0
|
|
20250217,123400,367984470,10510,10510,10510,10510,0
|
|
20250217,123300,367984470,10510,10510,10510,10510,0
|
|
20250217,123200,367984470,10510,10510,10510,10510,0
|
|
20250217,123100,367984470,10510,10510,10510,10510,0
|
|
20250217,123000,367984470,10510,10510,10510,10510,0
|
|
20250217,122900,367984470,10510,10510,10510,10510,0
|
|
20250217,122800,367984470,10510,10510,10510,10510,1
|
|
20250217,122700,367973960,10520,10520,10520,10520,0
|
|
20250217,122600,367973960,10520,10520,10520,10520,0
|
|
20250217,122500,367973960,10520,10520,10520,10520,0
|
|
20250217,122400,367973960,10520,10520,10520,10520,21
|
|
20250217,122300,367753040,10530,10530,10530,10530,0
|
|
20250217,122200,367753040,10530,10530,10530,10530,0
|
|
20250217,122100,367753040,10530,10530,10530,10530,0
|
|
20250217,122000,367753040,10530,10530,10530,10530,0
|
|
20250217,121900,367753040,10530,10530,10530,10530,0
|
|
20250217,121800,367753040,10530,10530,10530,10530,0
|
|
20250217,121700,367753040,10530,10530,10530,10530,0
|
|
20250217,121600,367753040,10530,10530,10530,10530,0
|
|
20250217,121500,367753040,10530,10530,10530,10530,0
|
|
20250217,121400,367753040,10530,10520,10530,10520,11
|
|
20250217,121300,367637220,10530,10530,10530,10530,0
|
|
20250217,121200,367637220,10530,10520,10530,10520,101
|
|
20250217,121100,366574690,10520,10490,10520,10490,1052
|
|
20250217,121000,355525170,10500,10500,10500,10500,2449
|
|
20250217,120900,329810670,10510,10510,10510,10510,256
|
|
20250217,120800,327120110,10510,10510,10510,10510,130
|
|
20250217,120700,325753810,10510,10510,10510,10510,1
|
|
20250217,120600,325743300,10500,10500,10500,10500,5
|
|
20250217,120500,325690800,10500,10500,10500,10500,60
|
|
20250217,120400,325060800,10510,10510,10510,10510,314
|
|
20250217,120300,321760660,10510,10510,10510,10510,0
|
|
20250217,120200,321760660,10510,10510,10510,10510,0
|
|
20250217,120100,321760660,10510,10510,10510,10510,76
|
|
20250217,120000,320961900,10510,10510,10510,10510,0
|
|
20250217,115900,320961900,10510,10510,10510,10510,0
|
|
20250217,115800,320961900,10510,10510,10510,10510,0
|
|
20250217,115700,320961900,10510,10510,10510,10510,0
|
|
20250217,115600,320961900,10510,10510,10510,10510,0
|
|
20250217,115500,320961900,10510,10510,10510,10510,0
|
|
20250217,115400,320961900,10510,10510,10510,10510,0
|
|
20250217,115300,320961900,10510,10510,10510,10510,0
|
|
20250217,115200,320961900,10510,10510,10510,10510,0
|
|
20250217,115100,320961900,10510,10510,10510,10510,50
|
|
20250217,115000,320436400,10510,10510,10510,10510,0
|
|
20250217,114900,320436400,10510,10510,10510,10510,0
|
|
20250217,114800,320436400,10510,10510,10510,10510,0
|
|
20250217,114700,320436400,10510,10510,10510,10510,0
|
|
20250217,114600,320436400,10510,10510,10510,10510,0
|
|
20250217,114500,320436400,10510,10510,10510,10510,0
|
|
20250217,114400,320436400,10510,10510,10510,10510,0
|
|
20250217,114300,320436400,10510,10510,10510,10510,0
|
|
20250217,114200,320436400,10510,10510,10510,10510,0
|
|
20250217,114100,320436400,10510,10510,10510,10510,1
|
|
20250217,114000,320425890,10520,10520,10520,10520,0
|
|
20250217,113900,320425890,10520,10520,10520,10520,0
|
|
20250217,113800,320425890,10520,10510,10520,10510,10
|
|
20250217,113700,320320730,10520,10510,10520,10510,14
|
|
20250217,113600,320173520,10520,10510,10520,10510,6
|
|
20250217,113500,320110430,10490,10490,10490,10490,0
|
|
20250217,113400,320110430,10490,10490,10490,10490,591
|
|
20250217,113300,313910840,10490,10490,10490,10490,0
|
|
20250217,113200,313910840,10490,10490,10490,10490,0
|
|
20250217,113100,313910840,10490,10490,10490,10490,0
|
|
20250217,113000,313910840,10490,10490,10490,10490,0
|
|
20250217,112900,313910840,10490,10490,10490,10490,0
|
|
20250217,112800,313910840,10490,10490,10490,10490,0
|
|
20250217,112700,313910840,10490,10490,10490,10490,0
|
|
20250217,112600,313910840,10490,10490,10490,10490,0
|
|
20250217,112500,313910840,10490,10490,10490,10490,75
|
|
20250217,112400,313124090,10520,10520,10520,10520,1
|
|
20250217,112300,313113570,10510,10510,10510,10510,0
|
|
20250217,112200,313113570,10510,10510,10510,10510,0
|
|
20250217,112100,313113570,10510,10500,10510,10500,258
|
|
20250217,112000,310402020,10500,10500,10500,10500,0
|
|
20250217,111900,310402020,10500,10490,10500,10490,676
|
|
20250217,111800,303309720,10480,10480,10480,10480,0
|
|
20250217,111700,303309720,10480,10480,10480,10480,397
|
|
20250217,111600,299149160,10460,10480,10480,10460,354
|
|
20250217,111500,295439260,10480,10480,10480,10480,0
|
|
20250217,111400,295439260,10480,10480,10480,10480,0
|
|
20250217,111300,295439260,10480,10480,10480,10480,300
|
|
20250217,111200,292295260,10480,10480,10480,10480,0
|
|
20250217,111100,292295260,10480,10480,10480,10480,0
|
|
20250217,111000,292295260,10480,10480,10480,10480,0
|
|
20250217,110900,292295260,10480,10470,10480,10470,1090
|
|
20250217,110800,280874430,10460,10460,10460,10460,0
|
|
20250217,110700,280874430,10460,10460,10460,10460,0
|
|
20250217,110600,280874430,10460,10460,10460,10460,0
|
|
20250217,110500,280874430,10460,10460,10460,10460,0
|
|
20250217,110400,280874430,10460,10460,10460,10460,0
|
|
20250217,110300,280874430,10460,10460,10460,10460,0
|
|
20250217,110200,280874430,10460,10460,10460,10460,0
|
|
20250217,110100,280874430,10460,10460,10460,10460,53
|
|
20250217,110000,280320050,10450,10450,10450,10450,0
|
|
20250217,105900,280320050,10450,10450,10450,10450,87
|
|
20250217,105800,279410900,10460,10460,10460,10460,0
|
|
20250217,105700,279410900,10460,10460,10460,10460,0
|
|
20250217,105600,279410900,10460,10460,10460,10460,1
|
|
20250217,105500,279400440,10470,10470,10470,10470,0
|
|
20250217,105400,279400440,10470,10470,10470,10470,26
|
|
20250217,105300,279128220,10470,10470,10470,10470,0
|
|
20250217,105200,279128220,10470,10470,10470,10470,0
|
|
20250217,105100,279128220,10470,10450,10470,10450,2
|
|
20250217,105000,279107300,10460,10450,10460,10450,164
|
|
20250217,104900,277392500,10460,10460,10460,10460,1
|
|
20250217,104800,277382040,10460,10460,10460,10460,85
|
|
20250217,104700,276492940,10460,10460,10460,10460,181
|
|
20250217,104600,274599680,10460,10460,10460,10460,0
|
|
20250217,104500,274599680,10460,10460,10460,10460,179
|
|
20250217,104400,272727340,10480,10480,10480,10480,0
|
|
20250217,104300,272727340,10480,10470,10480,10470,152
|
|
20250217,104200,271135280,10470,10470,10470,10470,0
|
|
20250217,104100,271135280,10470,10460,10470,10460,201
|
|
20250217,104000,269030820,10470,10470,10470,10470,10
|
|
20250217,103900,268926120,10460,10460,10460,10460,676
|
|
20250217,103800,261855160,10460,10460,10460,10460,10
|
|
20250217,103700,261750560,10460,10460,10460,10460,314
|
|
20250217,103600,258466120,10480,10480,10480,10480,6
|
|
20250217,103500,258403240,10480,10480,10480,10480,20
|
|
20250217,103400,258193640,10470,10470,10470,10470,6
|
|
20250217,103300,258130820,10470,10470,10470,10470,102
|
|
20250217,103200,257062880,10470,10460,10470,10460,250
|
|
20250217,103100,254447380,10460,10460,10460,10460,0
|
|
20250217,103000,254447380,10460,10460,10460,10460,5
|
|
20250217,102900,254395080,10460,10460,10460,10460,0
|
|
20250217,102800,254395080,10460,10460,10460,10460,0
|
|
20250217,102700,254395080,10460,10460,10460,10460,0
|
|
20250217,102600,254395080,10460,10460,10460,10460,0
|
|
20250217,102500,254395080,10460,10460,10460,10460,3
|
|
20250217,102400,254363700,10490,10470,10490,10470,649
|
|
20250217,102300,247562410,10480,10480,10480,10480,0
|
|
20250217,102200,247562410,10480,10480,10480,10480,0
|
|
20250217,102100,247562410,10480,10470,10480,10470,2
|
|
20250217,102000,247541460,10490,10490,10490,10490,0
|
|
20250217,101900,247541460,10490,10450,10490,10450,304
|
|
20250217,101800,244355570,10480,10470,10480,10450,10
|
|
20250217,101700,244250860,10470,10470,10470,10470,0
|
|
20250217,101600,244250860,10470,10440,10480,10440,4
|
|
20250217,101500,244209030,10460,10460,10480,10440,20
|
|
20250217,101400,243999950,10430,10430,10430,10430,113
|
|
20250217,101300,242821360,10430,10430,10430,10430,388
|
|
20250217,101200,238774520,10470,10450,10470,10450,3
|
|
20250217,101100,238743130,10470,10470,10470,10470,0
|
|
20250217,101000,238743130,10470,10470,10470,10440,9
|
|
20250217,100900,238649040,10440,10440,10440,10440,1
|
|
20250217,100800,238638600,10470,10450,10470,10440,3
|
|
20250217,100700,238607240,10450,10460,10490,10430,1210
|
|
20250217,100600,225942100,10410,10410,10470,10410,519
|
|
20250217,100500,220511380,10440,10440,10440,10410,79
|
|
20250217,100400,219687160,10410,10410,10430,10410,3
|
|
20250217,100300,219655910,10430,10430,10430,10430,0
|
|
20250217,100200,219655910,10430,10440,10440,10410,11
|
|
20250217,100100,219541240,10410,10410,10440,10410,129
|
|
20250217,100000,218198300,10440,10440,10440,10440,0
|
|
20250217,095900,218198300,10440,10440,10440,10440,0
|
|
20250217,095800,218198300,10440,10440,10440,10440,0
|
|
20250217,095700,218198300,10440,10420,10440,10410,50
|
|
20250217,095600,217677390,10450,10420,10450,10400,2088
|
|
20250217,095500,195870020,10390,10370,10450,10370,13633
|
|
20250217,095400,54313450,10380,10370,10380,10370,119
|
|
20250217,095300,53078420,10380,10380,10380,10380,1
|
|
20250217,095200,53068040,10380,10380,10380,10380,0
|
|
20250217,095100,53068040,10380,10380,10380,10380,0
|
|
20250217,095000,53068040,10380,10380,10380,10380,0
|
|
20250217,094900,53068040,10380,10360,10380,10360,10
|
|
20250217,094800,52964320,10370,10360,10380,10360,66
|
|
20250217,094700,52279450,10360,10360,10360,10360,0
|
|
20250217,094600,52279450,10360,10360,10360,10360,37
|
|
20250217,094500,51896130,10340,10340,10340,10340,0
|
|
20250217,094400,51896130,10340,10340,10340,10340,0
|
|
20250217,094300,51896130,10340,10340,10340,10340,0
|
|
20250217,094200,51896130,10340,10340,10340,10340,8
|
|
20250217,094100,51813410,10350,10350,10350,10350,17
|
|
20250217,094000,51637460,10340,10340,10340,10340,114
|
|
20250217,093900,50458700,10340,10330,10340,10330,52
|
|
20250217,093800,49921530,10340,10340,10340,10340,0
|
|
20250217,093700,49921530,10340,10340,10340,10340,0
|
|
20250217,093600,49921530,10340,10340,10340,10340,274
|
|
20250217,093500,47088370,10330,10330,10330,10330,47
|
|
20250217,093400,46602860,10340,10340,10340,10340,0
|
|
20250217,093300,46602860,10340,10340,10340,10340,14
|
|
20250217,093200,46458100,10340,10340,10340,10340,1
|
|
20250217,093100,46447760,10320,10320,10320,10320,0
|
|
20250217,093000,46447760,10320,10320,10320,10320,120
|
|
20250217,092900,45209360,10330,10330,10330,10330,34
|
|
20250217,092800,44858140,10330,10330,10330,10330,51
|
|
20250217,092700,44331310,10330,10350,10350,10330,99
|
|
20250217,092600,43308440,10370,10370,10370,10370,0
|
|
20250217,092500,43308440,10370,10370,10370,10370,0
|
|
20250217,092400,43308440,10370,10370,10370,10370,1
|
|
20250217,092300,43298070,10340,10350,10350,10340,180
|
|
20250217,092200,41436670,10340,10340,10340,10340,4
|
|
20250217,092100,41395310,10340,10340,10340,10340,1
|
|
20250217,092000,41384970,10340,10340,10340,10340,12
|
|
20250217,091900,41260890,10340,10350,10350,10340,360
|
|
20250217,091800,37535490,10360,10360,10360,10360,3
|
|
20250217,091700,37504410,10360,10360,10360,10360,37
|
|
20250217,091600,37121090,10360,10360,10360,10360,475
|
|
20250217,091500,32200090,10360,10360,10360,10360,30
|
|
20250217,091400,31889290,10340,10330,10370,10330,115
|
|
20250217,091300,30700610,10330,10350,10350,10330,131
|
|
20250217,091200,29345180,10360,10360,10380,10350,1104
|
|
20250217,091100,17917740,10360,10360,10360,10360,107
|
|
20250217,091000,16809220,10360,10350,10360,10350,294
|
|
20250217,090900,13764280,10350,10350,10360,10340,263
|
|
20250217,090800,11043230,10360,10340,10380,10340,544
|
|
20250217,090700,5398230,10340,10340,10340,10340,0
|
|
20250217,090600,5398230,10340,10340,10340,10340,30
|
|
20250217,090500,5088030,10340,10380,10380,10330,90
|
|
20250217,090400,4157490,10400,10400,10400,10400,0
|
|
20250217,090300,4157490,10400,10400,10400,10400,0
|
|
20250217,090200,4157490,10400,10400,10400,10400,0
|
|
20250217,090100,4157490,10400,10330,10400,10320,142
|
|
20250217,090000,2684290,10330,10370,10400,10330,259
|