580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183700,231589390,18030,18030,18030,18030,505
|
|
20250207,183600,231589390,18030,18030,18030,18030,0
|
|
20250207,183500,231589390,18030,18030,18030,18030,0
|
|
20250207,183400,231589390,18030,18030,18030,18030,0
|
|
20250207,183300,231589390,18030,18030,18030,18030,0
|
|
20250207,183200,231589390,18030,18030,18030,18030,0
|
|
20250207,183100,231589390,18030,18030,18030,18030,0
|
|
20250207,183000,231589390,18030,18030,18030,18030,0
|
|
20250207,182900,231589390,18030,18030,18030,18030,0
|
|
20250207,182800,231589390,18030,18030,18030,18030,0
|
|
20250207,182700,231589390,18030,18030,18030,18030,0
|
|
20250207,182600,231589390,18030,18030,18030,18030,0
|
|
20250207,182500,231589390,18030,18030,18030,18030,0
|
|
20250207,182400,231589390,18030,18030,18030,18030,0
|
|
20250207,182300,231589390,18030,18030,18030,18030,0
|
|
20250207,182200,231589390,18030,18030,18030,18030,0
|
|
20250207,182100,231589390,18030,18030,18030,18030,0
|
|
20250207,182000,231589390,18030,18030,18030,18030,0
|
|
20250207,181900,231589390,18030,18030,18030,18030,0
|
|
20250207,181800,231589390,18030,18030,18030,18030,0
|
|
20250207,181700,231589390,18030,18030,18030,18030,0
|
|
20250207,181600,231589390,18030,18030,18030,18030,0
|
|
20250207,181500,231589390,18030,18030,18030,18030,0
|
|
20250207,181400,231589390,18030,18030,18030,18030,0
|
|
20250207,181300,231589390,18030,18030,18030,18030,0
|
|
20250207,181200,231589390,18030,18030,18030,18030,0
|
|
20250207,181100,231589390,18030,18030,18030,18030,0
|
|
20250207,181000,231589390,18030,18030,18030,18030,0
|
|
20250207,180900,231589390,18030,18030,18030,18030,0
|
|
20250207,180800,231589390,18030,18030,18030,18030,0
|
|
20250207,180700,231589390,18030,18030,18030,18030,505
|
|
20250207,180600,231589390,18030,18030,18030,18030,0
|
|
20250207,180500,231589390,18030,18030,18030,18030,0
|
|
20250207,180400,231589390,18030,18030,18030,18030,0
|
|
20250207,180300,231589390,18030,18030,18030,18030,0
|
|
20250207,180200,231589390,18030,18030,18030,18030,0
|
|
20250207,180100,231589390,18030,18030,18030,18030,0
|
|
20250207,180000,231589390,18030,18030,18030,18030,0
|
|
20250207,175900,231589390,18030,18030,18030,18030,0
|
|
20250207,175800,231589390,18030,18030,18030,18030,0
|
|
20250207,175700,231589390,18030,18030,18030,18030,0
|
|
20250207,175600,231589390,18030,18030,18030,18030,0
|
|
20250207,175500,231589390,18030,18030,18030,18030,0
|
|
20250207,175400,231589390,18030,18030,18030,18030,0
|
|
20250207,175300,231589390,18030,18030,18030,18030,0
|
|
20250207,175200,231589390,18030,18030,18030,18030,0
|
|
20250207,175100,231589390,18030,18030,18030,18030,0
|
|
20250207,175000,231589390,18030,18030,18030,18030,0
|
|
20250207,174900,231589390,18030,18030,18030,18030,0
|
|
20250207,174800,231589390,18030,18030,18030,18030,0
|
|
20250207,174700,231589390,18030,18030,18030,18030,0
|
|
20250207,174600,231589390,18030,18030,18030,18030,0
|
|
20250207,174500,231589390,18030,18030,18030,18030,0
|
|
20250207,174400,231589390,18030,18030,18030,18030,0
|
|
20250207,174300,231589390,18030,18030,18030,18030,0
|
|
20250207,174200,231589390,18030,18030,18030,18030,0
|
|
20250207,174100,231589390,18030,18030,18030,18030,0
|
|
20250207,174000,231589390,18030,18030,18030,18030,0
|
|
20250207,173900,231589390,18030,18030,18030,18030,0
|
|
20250207,173800,231589390,18030,18030,18030,18030,0
|
|
20250207,173700,231589390,18030,18030,18030,18030,505
|
|
20250207,173600,231589390,18030,18030,18030,18030,0
|
|
20250207,173500,231589390,18030,18030,18030,18030,0
|
|
20250207,173400,231589390,18030,18030,18030,18030,0
|
|
20250207,173300,231589390,18030,18030,18030,18030,0
|
|
20250207,173200,231589390,18030,18030,18030,18030,0
|
|
20250207,173100,231589390,18030,18030,18030,18030,0
|
|
20250207,173000,231589390,18030,18030,18030,18030,0
|
|
20250207,172900,231589390,18030,18030,18030,18030,0
|
|
20250207,172800,231589390,18030,18030,18030,18030,0
|
|
20250207,172700,231589390,18030,18030,18030,18030,0
|
|
20250207,172600,231589390,18030,18030,18030,18030,0
|
|
20250207,172500,231589390,18030,18030,18030,18030,0
|
|
20250207,172400,231589390,18030,18030,18030,18030,0
|
|
20250207,172300,231589390,18030,18030,18030,18030,0
|
|
20250207,172200,231589390,18030,18030,18030,18030,0
|
|
20250207,172100,231589390,18030,18030,18030,18030,0
|
|
20250207,172000,231589390,18030,18030,18030,18030,0
|
|
20250207,171900,231589390,18030,18030,18030,18030,0
|
|
20250207,171800,231589390,18030,18030,18030,18030,0
|
|
20250207,171700,231589390,18030,18030,18030,18030,0
|
|
20250207,171600,231589390,18030,18030,18030,18030,0
|
|
20250207,171500,231589390,18030,18030,18030,18030,0
|
|
20250207,171400,231589390,18030,18030,18030,18030,0
|
|
20250207,171300,231589390,18030,18030,18030,18030,0
|
|
20250207,171200,231589390,18030,18030,18030,18030,0
|
|
20250207,171100,231589390,18030,18030,18030,18030,0
|
|
20250207,171000,231589390,18030,18030,18030,18030,0
|
|
20250207,170900,231589390,18030,18030,18030,18030,0
|
|
20250207,170800,231589390,18030,18030,18030,18030,0
|
|
20250207,170700,231589390,18030,18030,18030,18030,505
|
|
20250207,170600,231589390,18030,18030,18030,18030,0
|
|
20250207,170500,231589390,18030,18030,18030,18030,0
|
|
20250207,170400,231589390,18030,18030,18030,18030,0
|
|
20250207,170300,231589390,18030,18030,18030,18030,0
|
|
20250207,170200,231589390,18030,18030,18030,18030,0
|
|
20250207,170100,231589390,18030,18030,18030,18030,0
|
|
20250207,170000,231589390,18030,18030,18030,18030,0
|
|
20250207,165900,231589390,18030,18030,18030,18030,0
|
|
20250207,165800,231589390,18030,18030,18030,18030,0
|
|
20250207,165700,231589390,18030,18030,18030,18030,0
|
|
20250207,165600,231589390,18030,18030,18030,18030,0
|
|
20250207,165500,231589390,18030,18030,18030,18030,0
|
|
20250207,165400,231589390,18030,18030,18030,18030,0
|
|
20250207,165300,231589390,18030,18030,18030,18030,0
|
|
20250207,165200,231589390,18030,18030,18030,18030,0
|
|
20250207,165100,231589390,18030,18030,18030,18030,0
|
|
20250207,165000,231589390,18030,18030,18030,18030,0
|
|
20250207,164900,231589390,18030,18030,18030,18030,0
|
|
20250207,164800,231589390,18030,18030,18030,18030,0
|
|
20250207,164700,231589390,18030,18030,18030,18030,0
|
|
20250207,164600,231589390,18030,18030,18030,18030,0
|
|
20250207,164500,231589390,18030,18030,18030,18030,0
|
|
20250207,164400,231589390,18030,18030,18030,18030,0
|
|
20250207,164300,231589390,18030,18030,18030,18030,0
|
|
20250207,164200,231589390,18030,18030,18030,18030,0
|
|
20250207,164100,231589390,18030,18030,18030,18030,0
|
|
20250207,164000,231589390,18030,18030,18030,18030,0
|
|
20250207,163900,231589390,18030,18030,18030,18030,0
|
|
20250207,163800,231589390,18030,18030,18030,18030,0
|
|
20250207,163700,231589390,18030,18030,18030,18030,505
|
|
20250207,163600,231589390,18030,18030,18030,18030,0
|
|
20250207,163500,231589390,18030,18030,18030,18030,0
|
|
20250207,163400,231589390,18030,18030,18030,18030,0
|
|
20250207,163300,231589390,18030,18030,18030,18030,0
|
|
20250207,163200,231589390,18030,18030,18030,18030,0
|
|
20250207,163100,231589390,18030,18030,18030,18030,0
|
|
20250207,163000,231589390,18030,18030,18030,18030,0
|
|
20250207,162900,231589390,18030,18030,18030,18030,0
|
|
20250207,162800,231589390,18030,18030,18030,18030,0
|
|
20250207,162700,231589390,18030,18030,18030,18030,0
|
|
20250207,162600,231589390,18030,18030,18030,18030,0
|
|
20250207,162500,231589390,18030,18030,18030,18030,0
|
|
20250207,162400,231589390,18030,18030,18030,18030,0
|
|
20250207,162300,231589390,18030,18030,18030,18030,0
|
|
20250207,162200,231589390,18030,18030,18030,18030,0
|
|
20250207,162100,231589390,18030,18030,18030,18030,0
|
|
20250207,162000,231589390,18030,18030,18030,18030,0
|
|
20250207,161900,231589390,18030,18030,18030,18030,0
|
|
20250207,161800,231589390,18030,18030,18030,18030,0
|
|
20250207,161700,231589390,18030,18030,18030,18030,0
|
|
20250207,161600,231589390,18030,18030,18030,18030,0
|
|
20250207,161500,231589390,18030,18030,18030,18030,0
|
|
20250207,161400,231589390,18030,18030,18030,18030,0
|
|
20250207,161300,231589390,18030,18030,18030,18030,0
|
|
20250207,161200,231589390,18030,18030,18030,18030,0
|
|
20250207,161100,231589390,18030,18030,18030,18030,0
|
|
20250207,161000,231589390,18030,18030,18030,18030,0
|
|
20250207,160900,231589390,18030,18030,18030,18030,0
|
|
20250207,160800,231589390,18030,18030,18030,18030,0
|
|
20250207,160700,231589390,18030,18030,18030,18030,505
|
|
20250207,160600,231589390,18030,18030,18030,18030,0
|
|
20250207,160500,231589390,18030,18030,18030,18030,0
|
|
20250207,160400,231589390,18030,18030,18030,18030,0
|
|
20250207,160300,231589390,18030,18030,18030,18030,0
|
|
20250207,160200,231589390,18030,18030,18030,18030,0
|
|
20250207,160100,231589390,18030,18030,18030,18030,0
|
|
20250207,160000,231589390,18030,18030,18030,18030,0
|
|
20250207,155900,231589390,18030,18030,18030,18030,0
|
|
20250207,155800,231589390,18030,18030,18030,18030,0
|
|
20250207,155700,231589390,18030,18030,18030,18030,0
|
|
20250207,155600,231589390,18030,18030,18030,18030,0
|
|
20250207,155500,231589390,18030,18030,18030,18030,0
|
|
20250207,155400,231589390,18030,18030,18030,18030,0
|
|
20250207,155300,231589390,18030,18030,18030,18030,0
|
|
20250207,155200,231589390,18030,18030,18030,18030,0
|
|
20250207,155100,231589390,18030,18030,18030,18030,0
|
|
20250207,155000,231589390,18030,18030,18030,18030,0
|
|
20250207,154900,231589390,18030,18030,18030,18030,0
|
|
20250207,154800,231589390,18030,18030,18030,18030,0
|
|
20250207,154700,231589390,18030,18030,18030,18030,0
|
|
20250207,154600,231589390,18030,18030,18030,18030,0
|
|
20250207,154500,231589390,18030,18030,18030,18030,0
|
|
20250207,154400,231589390,18030,18030,18030,18030,0
|
|
20250207,154300,231589390,18030,18030,18030,18030,0
|
|
20250207,154200,231589390,18030,18030,18030,18030,0
|
|
20250207,154100,231589390,18030,18030,18030,18030,0
|
|
20250207,154000,231589390,18030,18030,18030,18030,0
|
|
20250207,153900,231589390,18030,18030,18030,18030,0
|
|
20250207,153800,231589390,18030,18030,18030,18030,0
|
|
20250207,153700,231589390,18030,18030,18030,18030,505
|
|
20250207,153600,231589390,18030,18030,18030,18030,0
|
|
20250207,153500,231589390,18030,18030,18030,18030,0
|
|
20250207,153400,231589390,18030,18030,18030,18030,0
|
|
20250207,153300,231589390,18030,18030,18030,18030,0
|
|
20250207,153200,231589390,18030,18030,18030,18030,0
|
|
20250207,153100,231589390,18030,18030,18030,18030,0
|
|
20250207,153000,231589390,18030,18030,18030,18030,505
|
|
20250207,152900,222484240,18030,18030,18030,18030,0
|
|
20250207,152800,222484240,18030,18030,18030,18030,0
|
|
20250207,152700,222484240,18030,18030,18030,18030,0
|
|
20250207,152600,222484240,18030,18030,18030,18030,0
|
|
20250207,152500,222484240,18030,18030,18030,18030,0
|
|
20250207,152400,222484240,18030,18030,18030,18030,0
|
|
20250207,152300,222484240,18030,18030,18030,18030,0
|
|
20250207,152200,222484240,18030,18030,18030,18030,0
|
|
20250207,152100,222484240,18030,18030,18030,18030,0
|
|
20250207,152000,222484240,18030,18030,18030,18030,0
|
|
20250207,151900,222484240,18030,17980,18040,17980,6
|
|
20250207,151800,222376160,17990,18010,18010,17990,2
|
|
20250207,151700,222340160,18010,17920,18030,17920,1674
|
|
20250207,151600,192213580,17920,17910,17920,17910,258
|
|
20250207,151500,187592710,17910,17910,17910,17910,0
|
|
20250207,151400,187592710,17910,17910,17910,17910,0
|
|
20250207,151300,187592710,17910,17910,17910,17910,1
|
|
20250207,151200,187574800,17920,17920,17920,17920,0
|
|
20250207,151100,187574800,17920,17920,17920,17920,0
|
|
20250207,151000,187574800,17920,17920,17920,17920,0
|
|
20250207,150900,187574800,17920,17920,17920,17920,0
|
|
20250207,150800,187574800,17920,17920,17920,17920,1
|
|
20250207,150700,187556880,17900,17920,17920,17900,5
|
|
20250207,150600,187467360,17920,17920,17920,17920,1
|
|
20250207,150500,187449440,17930,17930,17930,17930,0
|
|
20250207,150400,187449440,17930,17930,17930,17930,0
|
|
20250207,150300,187449440,17930,17930,17930,17930,1
|
|
20250207,150200,187431510,17930,17930,17930,17930,0
|
|
20250207,150100,187431510,17930,17930,17930,17930,0
|
|
20250207,150000,187431510,17930,17930,17930,17930,10
|
|
20250207,145900,187252210,17930,17930,17930,17930,0
|
|
20250207,145800,187252210,17930,17930,17930,17930,0
|
|
20250207,145700,187252210,17930,17930,17930,17930,2
|
|
20250207,145600,187216350,17930,17930,17930,17930,0
|
|
20250207,145500,187216350,17930,17930,17930,17930,0
|
|
20250207,145400,187216350,17930,17930,17930,17930,0
|
|
20250207,145300,187216350,17930,17930,17930,17930,0
|
|
20250207,145200,187216350,17930,17900,17930,17900,2
|
|
20250207,145100,187180520,17900,17920,17920,17900,1000
|
|
20250207,145000,169280420,17920,17920,17920,17920,0
|
|
20250207,144900,169280420,17920,17920,17920,17920,0
|
|
20250207,144800,169280420,17920,17920,17920,17920,0
|
|
20250207,144700,169280420,17920,17910,17920,17910,2
|
|
20250207,144600,169244590,17900,17900,17900,17900,1
|
|
20250207,144500,169226690,17900,17860,17900,17860,1001
|
|
20250207,144400,151313740,17890,17890,17890,17890,1
|
|
20250207,144300,151295850,17890,17890,17890,17890,0
|
|
20250207,144200,151295850,17890,17890,17890,17890,0
|
|
20250207,144100,151295850,17890,17890,17890,17890,0
|
|
20250207,144000,151295850,17890,17890,17890,17890,0
|
|
20250207,143900,151295850,17890,17890,17890,17890,0
|
|
20250207,143800,151295850,17890,17890,17890,17890,1
|
|
20250207,143700,151277960,17890,17890,17890,17890,0
|
|
20250207,143600,151277960,17890,17890,17890,17890,0
|
|
20250207,143500,151277960,17890,17890,17890,17890,0
|
|
20250207,143400,151277960,17890,17890,17890,17890,0
|
|
20250207,143300,151277960,17890,17890,17890,17890,0
|
|
20250207,143200,151277960,17890,17890,17890,17890,0
|
|
20250207,143100,151277960,17890,17890,17890,17890,2
|
|
20250207,143000,151242180,17890,17890,17890,17890,0
|
|
20250207,142900,151242180,17890,17890,17890,17890,11
|
|
20250207,142800,151045390,17890,17890,17890,17890,0
|
|
20250207,142700,151045390,17890,17890,17890,17890,0
|
|
20250207,142600,151045390,17890,17890,17890,17890,0
|
|
20250207,142500,151045390,17890,17860,17890,17860,4
|
|
20250207,142400,150973890,17840,17840,17840,17840,0
|
|
20250207,142300,150973890,17840,17840,17840,17840,0
|
|
20250207,142200,150973890,17840,17840,17840,17840,0
|
|
20250207,142100,150973890,17840,17840,17840,17840,0
|
|
20250207,142000,150973890,17840,17840,17840,17840,0
|
|
20250207,141900,150973890,17840,17840,17840,17840,0
|
|
20250207,141800,150973890,17840,17840,17840,17840,0
|
|
20250207,141700,150973890,17840,17840,17840,17840,0
|
|
20250207,141600,150973890,17840,17840,17840,17840,0
|
|
20250207,141500,150973890,17840,17840,17840,17840,0
|
|
20250207,141400,150973890,17840,17840,17840,17840,0
|
|
20250207,141300,150973890,17840,17840,17840,17840,0
|
|
20250207,141200,150973890,17840,17840,17840,17840,0
|
|
20250207,141100,150973890,17840,17840,17840,17840,0
|
|
20250207,141000,150973890,17840,17840,17840,17840,28
|
|
20250207,140900,150474370,17840,17840,17840,17840,0
|
|
20250207,140800,150474370,17840,17840,17840,17840,0
|
|
20250207,140700,150474370,17840,17840,17840,17840,1
|
|
20250207,140600,150456530,17840,17840,17840,17840,0
|
|
20250207,140500,150456530,17840,17840,17840,17840,0
|
|
20250207,140400,150456530,17840,17840,17840,17840,54
|
|
20250207,140300,149493170,17840,17850,17850,17840,1107
|
|
20250207,140200,129733330,17850,17880,17880,17850,511
|
|
20250207,140100,120610510,17870,17870,17870,17870,0
|
|
20250207,140000,120610510,17870,17870,17870,17870,0
|
|
20250207,135900,120610510,17870,17870,17870,17870,0
|
|
20250207,135800,120610510,17870,17870,17870,17870,0
|
|
20250207,135700,120610510,17870,17870,17870,17870,0
|
|
20250207,135600,120610510,17870,17870,17870,17870,0
|
|
20250207,135500,120610510,17870,17870,17870,17870,0
|
|
20250207,135400,120610510,17870,17870,17870,17870,1
|
|
20250207,135300,120592640,17940,17940,17940,17940,0
|
|
20250207,135200,120592640,17940,17940,17940,17940,0
|
|
20250207,135100,120592640,17940,17940,17940,17940,0
|
|
20250207,135000,120592640,17940,17940,17940,17940,0
|
|
20250207,134900,120592640,17940,17940,17940,17940,0
|
|
20250207,134800,120592640,17940,17940,17940,17940,0
|
|
20250207,134700,120592640,17940,17940,17940,17940,0
|
|
20250207,134600,120592640,17940,17940,17940,17940,3
|
|
20250207,134500,120538820,17940,17940,17940,17940,0
|
|
20250207,134400,120538820,17940,17940,17940,17940,0
|
|
20250207,134300,120538820,17940,17940,17940,17940,6
|
|
20250207,134200,120431180,17940,17940,17940,17940,1
|
|
20250207,134100,120413240,17940,17930,17950,17930,23
|
|
20250207,134000,120000620,17850,17850,17850,17850,0
|
|
20250207,133900,120000620,17850,17850,17850,17850,0
|
|
20250207,133800,120000620,17850,17870,17870,17850,90
|
|
20250207,133700,118393600,17940,17940,17940,17940,0
|
|
20250207,133600,118393600,17940,17940,17940,17940,1
|
|
20250207,133500,118375660,17860,17860,17860,17860,0
|
|
20250207,133400,118375660,17860,17860,17860,17860,0
|
|
20250207,133300,118375660,17860,17860,17860,17860,0
|
|
20250207,133200,118375660,17860,17860,17860,17860,0
|
|
20250207,133100,118375660,17860,17860,17860,17860,0
|
|
20250207,133000,118375660,17860,17860,17860,17860,0
|
|
20250207,132900,118375660,17860,17860,17860,17860,0
|
|
20250207,132800,118375660,17860,17860,17860,17860,0
|
|
20250207,132700,118375660,17860,17880,17880,17860,572
|
|
20250207,132600,108158210,17940,17940,17940,17940,0
|
|
20250207,132500,108158210,17940,17940,17940,17940,0
|
|
20250207,132400,108158210,17940,17940,17940,17940,0
|
|
20250207,132300,108158210,17940,17940,17940,17940,0
|
|
20250207,132200,108158210,17940,17940,17940,17940,0
|
|
20250207,132100,108158210,17940,17940,17940,17940,0
|
|
20250207,132000,108158210,17940,17940,17940,17940,0
|
|
20250207,131900,108158210,17940,17940,17940,17940,0
|
|
20250207,131800,108158210,17940,17940,17940,17940,0
|
|
20250207,131700,108158210,17940,17940,17940,17940,5
|
|
20250207,131600,108068510,17940,17940,17940,17940,0
|
|
20250207,131500,108068510,17940,17940,17940,17940,0
|
|
20250207,131400,108068510,17940,17940,17940,17940,0
|
|
20250207,131300,108068510,17940,17940,17940,17940,0
|
|
20250207,131200,108068510,17940,17940,17940,17940,0
|
|
20250207,131100,108068510,17940,17940,17940,17940,0
|
|
20250207,131000,108068510,17940,17940,17940,17940,0
|
|
20250207,130900,108068510,17940,17940,17940,17940,0
|
|
20250207,130800,108068510,17940,17940,17940,17940,9
|
|
20250207,130700,107907050,17950,17950,17950,17950,0
|
|
20250207,130600,107907050,17950,17950,17950,17950,0
|
|
20250207,130500,107907050,17950,17950,17950,17950,0
|
|
20250207,130400,107907050,17950,17950,17950,17950,0
|
|
20250207,130300,107907050,17950,17950,17950,17950,0
|
|
20250207,130200,107907050,17950,17950,17950,17950,0
|
|
20250207,130100,107907050,17950,17950,17950,17950,0
|
|
20250207,130000,107907050,17950,17950,17950,17950,0
|
|
20250207,125900,107907050,17950,17950,17950,17950,0
|
|
20250207,125800,107907050,17950,17950,17950,17950,0
|
|
20250207,125700,107907050,17950,17950,17950,17950,1
|
|
20250207,125600,107889100,17870,17870,17870,17870,0
|
|
20250207,125500,107889100,17870,17870,17870,17870,1
|
|
20250207,125400,107871230,17950,17950,17950,17950,0
|
|
20250207,125300,107871230,17950,17950,17950,17950,0
|
|
20250207,125200,107871230,17950,17950,17950,17950,1
|
|
20250207,125100,107853280,17950,17950,17950,17950,5
|
|
20250207,125000,107763530,17950,17950,17950,17950,5
|
|
20250207,124900,107673780,17870,17870,17870,17870,0
|
|
20250207,124800,107673780,17870,17870,17870,17870,0
|
|
20250207,124700,107673780,17870,17880,17880,17870,4
|
|
20250207,124600,107602290,17880,17880,17880,17880,0
|
|
20250207,124500,107602290,17880,17880,17880,17880,0
|
|
20250207,124400,107602290,17880,17880,17880,17880,0
|
|
20250207,124300,107602290,17880,17880,17880,17880,1
|
|
20250207,124200,107584410,17880,17880,17880,17880,0
|
|
20250207,124100,107584410,17880,17880,17880,17880,10
|
|
20250207,124000,107405610,17950,17950,17950,17950,0
|
|
20250207,123900,107405610,17950,17950,17950,17950,0
|
|
20250207,123800,107405610,17950,17950,17950,17950,10
|
|
20250207,123700,107226110,17950,17950,17950,17950,0
|
|
20250207,123600,107226110,17950,17950,17950,17950,0
|
|
20250207,123500,107226110,17950,17950,17950,17950,0
|
|
20250207,123400,107226110,17950,17950,17950,17950,0
|
|
20250207,123300,107226110,17950,17950,17950,17950,0
|
|
20250207,123200,107226110,17950,17950,17950,17950,1
|
|
20250207,123100,107208160,17950,17950,17950,17950,0
|
|
20250207,123000,107208160,17950,17950,17950,17950,0
|
|
20250207,122900,107208160,17950,17950,17950,17950,0
|
|
20250207,122800,107208160,17950,17950,17950,17950,0
|
|
20250207,122700,107208160,17950,17950,17950,17950,0
|
|
20250207,122600,107208160,17950,17950,17950,17950,0
|
|
20250207,122500,107208160,17950,17950,17950,17950,0
|
|
20250207,122400,107208160,17950,17950,17950,17950,1
|
|
20250207,122300,107190210,17940,17940,17940,17940,0
|
|
20250207,122200,107190210,17940,17940,17940,17940,0
|
|
20250207,122100,107190210,17940,17940,17940,17940,0
|
|
20250207,122000,107190210,17940,17940,17940,17940,0
|
|
20250207,121900,107190210,17940,17940,17940,17940,0
|
|
20250207,121800,107190210,17940,17940,17940,17940,0
|
|
20250207,121700,107190210,17940,17940,17940,17940,0
|
|
20250207,121600,107190210,17940,17940,17940,17940,1
|
|
20250207,121500,107172270,17860,17860,17860,17860,0
|
|
20250207,121400,107172270,17860,17860,17860,17860,0
|
|
20250207,121300,107172270,17860,17860,17860,17860,0
|
|
20250207,121200,107172270,17860,17860,17860,17860,0
|
|
20250207,121100,107172270,17860,17860,17860,17860,0
|
|
20250207,121000,107172270,17860,17860,17860,17860,0
|
|
20250207,120900,107172270,17860,17860,17860,17860,0
|
|
20250207,120800,107172270,17860,17860,17860,17860,0
|
|
20250207,120700,107172270,17860,17860,17860,17860,0
|
|
20250207,120600,107172270,17860,17860,17860,17860,0
|
|
20250207,120500,107172270,17860,17860,17860,17860,0
|
|
20250207,120400,107172270,17860,17860,17860,17860,0
|
|
20250207,120300,107172270,17860,17860,17860,17860,0
|
|
20250207,120200,107172270,17860,17940,17940,17860,519
|
|
20250207,120100,97862930,17860,17860,17860,17860,0
|
|
20250207,120000,97862930,17860,17860,17860,17860,0
|
|
20250207,115900,97862930,17860,17860,17860,17860,0
|
|
20250207,115800,97862930,17860,17860,17860,17860,0
|
|
20250207,115700,97862930,17860,17860,17860,17860,1
|
|
20250207,115600,97845070,17860,17860,17860,17860,0
|
|
20250207,115500,97845070,17860,17860,17860,17860,1
|
|
20250207,115400,97827210,17950,17950,17950,17950,0
|
|
20250207,115300,97827210,17950,17950,17950,17950,0
|
|
20250207,115200,97827210,17950,17950,17950,17950,0
|
|
20250207,115100,97827210,17950,17950,17950,17950,0
|
|
20250207,115000,97827210,17950,17950,17950,17950,0
|
|
20250207,114900,97827210,17950,17950,17950,17950,0
|
|
20250207,114800,97827210,17950,17950,17950,17950,0
|
|
20250207,114700,97827210,17950,17950,17950,17950,0
|
|
20250207,114600,97827210,17950,17950,17950,17950,0
|
|
20250207,114500,97827210,17950,17950,17950,17950,0
|
|
20250207,114400,97827210,17950,17950,17950,17950,5
|
|
20250207,114300,97737460,17950,17950,17950,17950,0
|
|
20250207,114200,97737460,17950,17950,17950,17950,0
|
|
20250207,114100,97737460,17950,17950,17950,17950,0
|
|
20250207,114000,97737460,17950,17950,17950,17950,0
|
|
20250207,113900,97737460,17950,17950,17950,17950,0
|
|
20250207,113800,97737460,17950,17950,17950,17950,0
|
|
20250207,113700,97737460,17950,17950,17950,17950,0
|
|
20250207,113600,97737460,17950,17950,17950,17950,0
|
|
20250207,113500,97737460,17950,17950,17950,17950,0
|
|
20250207,113400,97737460,17950,17950,17950,17950,0
|
|
20250207,113300,97737460,17950,17950,17950,17950,0
|
|
20250207,113200,97737460,17950,17950,17950,17950,0
|
|
20250207,113100,97737460,17950,17950,17950,17950,0
|
|
20250207,113000,97737460,17950,17950,17950,17950,1
|
|
20250207,112900,97719510,17850,17850,17850,17850,0
|
|
20250207,112800,97719510,17850,17850,17850,17850,0
|
|
20250207,112700,97719510,17850,17850,17850,17850,0
|
|
20250207,112600,97719510,17850,17870,17870,17850,222
|
|
20250207,112500,93755340,17860,17860,17860,17860,0
|
|
20250207,112400,93755340,17860,17860,17860,17860,0
|
|
20250207,112300,93755340,17860,17860,17860,17860,0
|
|
20250207,112200,93755340,17860,17860,17860,17860,0
|
|
20250207,112100,93755340,17860,17860,17860,17860,0
|
|
20250207,112000,93755340,17860,17860,17860,17860,0
|
|
20250207,111900,93755340,17860,17860,17860,17860,0
|
|
20250207,111800,93755340,17860,17860,17860,17860,0
|
|
20250207,111700,93755340,17860,17860,17860,17860,1
|
|
20250207,111600,93737480,17950,17950,17950,17950,1
|
|
20250207,111500,93719530,17860,17860,17860,17860,1
|
|
20250207,111400,93701670,17860,17860,17860,17860,0
|
|
20250207,111300,93701670,17860,17860,17860,17860,0
|
|
20250207,111200,93701670,17860,17860,17860,17860,0
|
|
20250207,111100,93701670,17860,17860,17860,17860,0
|
|
20250207,111000,93701670,17860,17860,17860,17860,30
|
|
20250207,110900,93165870,17860,17860,17860,17860,0
|
|
20250207,110800,93165870,17860,17860,17860,17860,0
|
|
20250207,110700,93165870,17860,17860,17860,17860,0
|
|
20250207,110600,93165870,17860,17860,17860,17860,4
|
|
20250207,110500,93094430,17950,17950,17950,17950,0
|
|
20250207,110400,93094430,17950,17950,17950,17950,0
|
|
20250207,110300,93094430,17950,17920,17950,17920,222
|
|
20250207,110200,89112190,17920,17920,17920,17920,0
|
|
20250207,110100,89112190,17920,17920,17920,17920,0
|
|
20250207,110000,89112190,17920,17920,17920,17920,1
|
|
20250207,105900,89094270,17860,17860,17860,17860,3
|
|
20250207,105800,89040690,17860,17860,17860,17860,0
|
|
20250207,105700,89040690,17860,17860,17860,17860,0
|
|
20250207,105600,89040690,17860,17860,17860,17860,0
|
|
20250207,105500,89040690,17860,17860,17860,17860,1
|
|
20250207,105400,89022830,17860,17860,17860,17860,0
|
|
20250207,105300,89022830,17860,17860,17860,17860,0
|
|
20250207,105200,89022830,17860,17860,17860,17860,1
|
|
20250207,105100,89004970,17910,17910,17910,17910,0
|
|
20250207,105000,89004970,17910,17910,17910,17910,2
|
|
20250207,104900,88969150,17910,17910,17910,17910,0
|
|
20250207,104800,88969150,17910,17910,17910,17910,0
|
|
20250207,104700,88969150,17910,17910,17910,17910,0
|
|
20250207,104600,88969150,17910,17910,17910,17910,2
|
|
20250207,104500,88933330,17910,17910,17910,17910,1
|
|
20250207,104400,88915420,17910,17910,17910,17910,0
|
|
20250207,104300,88915420,17910,17910,17910,17910,1
|
|
20250207,104200,88897510,17910,17910,17910,17910,0
|
|
20250207,104100,88897510,17910,17910,17910,17910,0
|
|
20250207,104000,88897510,17910,17910,17910,17910,0
|
|
20250207,103900,88897510,17910,17860,17910,17860,5
|
|
20250207,103800,88808110,17860,17860,17860,17850,318
|
|
20250207,103700,83128730,17910,17910,17910,17910,0
|
|
20250207,103600,83128730,17910,17910,17910,17910,0
|
|
20250207,103500,83128730,17910,17910,17910,17910,0
|
|
20250207,103400,83128730,17910,17910,17910,17910,0
|
|
20250207,103300,83128730,17910,17910,17910,17910,0
|
|
20250207,103200,83128730,17910,17910,17910,17910,0
|
|
20250207,103100,83128730,17910,17910,17910,17910,0
|
|
20250207,103000,83128730,17910,17910,17910,17910,0
|
|
20250207,102900,83128730,17910,17910,17910,17910,6
|
|
20250207,102800,83021270,17910,17910,17910,17910,1
|
|
20250207,102700,83003360,17920,17920,17920,17920,0
|
|
20250207,102600,83003360,17920,17920,17920,17920,0
|
|
20250207,102500,83003360,17920,17920,17920,17920,0
|
|
20250207,102400,83003360,17920,17920,17920,17920,0
|
|
20250207,102300,83003360,17920,17920,17920,17920,10
|
|
20250207,102200,82824160,17940,17940,17940,17940,0
|
|
20250207,102100,82824160,17940,17940,17940,17940,0
|
|
20250207,102000,82824160,17940,17940,17940,17940,0
|
|
20250207,101900,82824160,17940,17940,17940,17940,0
|
|
20250207,101800,82824160,17940,17940,17940,17940,0
|
|
20250207,101700,82824160,17940,17940,17940,17940,2
|
|
20250207,101600,82788280,17940,17940,17940,17940,1
|
|
20250207,101500,82770340,17940,17940,17940,17940,0
|
|
20250207,101400,82770340,17940,17940,17940,17940,0
|
|
20250207,101300,82770340,17940,17940,17940,17940,0
|
|
20250207,101200,82770340,17940,17940,17940,17940,0
|
|
20250207,101100,82770340,17940,17940,17940,17940,1
|
|
20250207,101000,82752400,17850,17850,17850,17850,30
|
|
20250207,100900,82216900,17940,17940,17940,17940,2
|
|
20250207,100800,82181020,17940,17940,17940,17940,0
|
|
20250207,100700,82181020,17940,17940,17940,17940,0
|
|
20250207,100600,82181020,17940,17940,17940,17940,10
|
|
20250207,100500,82001620,17940,17940,17940,17940,1
|
|
20250207,100400,81983680,17850,17850,17850,17850,16
|
|
20250207,100300,81698080,17940,17940,17940,17940,0
|
|
20250207,100200,81698080,17940,17940,17940,17940,0
|
|
20250207,100100,81698080,17940,17940,17940,17940,0
|
|
20250207,100000,81698080,17940,17940,17940,17940,0
|
|
20250207,095900,81698080,17940,17940,17940,17940,0
|
|
20250207,095800,81698080,17940,17940,17940,17940,0
|
|
20250207,095700,81698080,17940,17940,17940,17940,5
|
|
20250207,095600,81608380,17940,17940,17940,17940,0
|
|
20250207,095500,81608380,17940,17940,17940,17940,0
|
|
20250207,095400,81608380,17940,17940,17940,17940,0
|
|
20250207,095300,81608380,17940,17940,17940,17940,2
|
|
20250207,095200,81572500,17850,17850,17850,17850,0
|
|
20250207,095100,81572500,17850,17850,17850,17850,4
|
|
20250207,095000,81501100,17850,17850,17850,17850,0
|
|
20250207,094900,81501100,17850,17860,17860,17850,81
|
|
20250207,094800,80055220,17940,17940,17940,17940,0
|
|
20250207,094700,80055220,17940,17940,17940,17940,0
|
|
20250207,094600,80055220,17940,17940,17940,17940,0
|
|
20250207,094500,80055220,17940,17940,17940,17940,0
|
|
20250207,094400,80055220,17940,17940,17940,17940,0
|
|
20250207,094300,80055220,17940,17940,17940,17940,1
|
|
20250207,094200,80037280,17940,17930,17940,17930,254
|
|
20250207,094100,75483050,17930,17860,17930,17860,19
|
|
20250207,094000,75143640,17860,17880,17880,17850,407
|
|
20250207,093900,67875930,17930,17930,17930,17930,0
|
|
20250207,093800,67875930,17930,17930,17930,17930,0
|
|
20250207,093700,67875930,17930,17930,17930,17930,0
|
|
20250207,093600,67875930,17930,17900,17930,17880,63
|
|
20250207,093500,66748300,17940,17940,17940,17940,0
|
|
20250207,093400,66748300,17940,17940,17940,17940,0
|
|
20250207,093300,66748300,17940,17940,17940,17940,97
|
|
20250207,093200,65008120,17940,17940,17940,17940,2
|
|
20250207,093100,64972240,17940,17940,17940,17940,0
|
|
20250207,093000,64972240,17940,17940,17940,17940,1
|
|
20250207,092900,64954300,17940,17940,17940,17940,1
|
|
20250207,092800,64936360,17900,17900,17900,17900,0
|
|
20250207,092700,64936360,17900,17900,17900,17900,1
|
|
20250207,092600,64918460,17940,17940,17940,17940,0
|
|
20250207,092500,64918460,17940,17940,17940,17940,0
|
|
20250207,092400,64918460,17940,17910,17940,17880,24
|
|
20250207,092300,64488960,17940,17940,17940,17940,0
|
|
20250207,092200,64488960,17940,17940,17940,17940,0
|
|
20250207,092100,64488960,17940,17940,17940,17940,0
|
|
20250207,092000,64488960,17940,17940,17940,17940,28
|
|
20250207,091900,63986640,17950,17950,17950,17950,0
|
|
20250207,091800,63986640,17950,17950,17950,17950,0
|
|
20250207,091700,63986640,17950,17950,17950,17950,0
|
|
20250207,091600,63986640,17950,17950,17950,17950,0
|
|
20250207,091500,63986640,17950,17950,17950,17950,1
|
|
20250207,091400,63968690,17990,17990,17990,17990,0
|
|
20250207,091300,63968690,17990,17990,17990,17990,0
|
|
20250207,091200,63968690,17990,17990,17990,17990,0
|
|
20250207,091100,63968690,17990,17990,17990,17990,1
|
|
20250207,091000,63950700,17910,17910,17910,17910,8
|
|
20250207,090900,63807420,18040,18040,18040,18040,0
|
|
20250207,090800,63807420,18040,18000,18040,18000,6
|
|
20250207,090700,63699370,18000,17930,18000,17930,1433
|
|
20250207,090600,37960750,17900,17900,17900,17900,683
|
|
20250207,090500,25735050,17900,17860,17900,17860,1152
|
|
20250207,090400,5151650,17860,17860,17860,17860,2
|
|
20250207,090300,5115930,17860,17840,17860,17840,56
|
|
20250207,090200,4115910,17840,17930,17930,17840,219
|
|
20250207,090100,198000,18000,18000,18000,18000,0
|
|
20250207,090000,198000,18000,18000,18000,18000,11
|