580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183700,262151780,18140,18140,18140,18140,2232
|
|
20250211,183600,262151780,18140,18140,18140,18140,0
|
|
20250211,183500,262151780,18140,18140,18140,18140,0
|
|
20250211,183400,262151780,18140,18140,18140,18140,0
|
|
20250211,183300,262151780,18140,18140,18140,18140,0
|
|
20250211,183200,262151780,18140,18140,18140,18140,0
|
|
20250211,183100,262151780,18140,18140,18140,18140,0
|
|
20250211,183000,262151780,18140,18140,18140,18140,0
|
|
20250211,182900,262151780,18140,18140,18140,18140,0
|
|
20250211,182800,262151780,18140,18140,18140,18140,0
|
|
20250211,182700,262151780,18140,18140,18140,18140,0
|
|
20250211,182600,262151780,18140,18140,18140,18140,0
|
|
20250211,182500,262151780,18140,18140,18140,18140,0
|
|
20250211,182400,262151780,18140,18140,18140,18140,0
|
|
20250211,182300,262151780,18140,18140,18140,18140,0
|
|
20250211,182200,262151780,18140,18140,18140,18140,0
|
|
20250211,182100,262151780,18140,18140,18140,18140,0
|
|
20250211,182000,262151780,18140,18140,18140,18140,0
|
|
20250211,181900,262151780,18140,18140,18140,18140,0
|
|
20250211,181800,262151780,18140,18140,18140,18140,0
|
|
20250211,181700,262151780,18140,18140,18140,18140,0
|
|
20250211,181600,262151780,18140,18140,18140,18140,0
|
|
20250211,181500,262151780,18140,18140,18140,18140,0
|
|
20250211,181400,262151780,18140,18140,18140,18140,0
|
|
20250211,181300,262151780,18140,18140,18140,18140,0
|
|
20250211,181200,262151780,18140,18140,18140,18140,0
|
|
20250211,181100,262151780,18140,18140,18140,18140,0
|
|
20250211,181000,262151780,18140,18140,18140,18140,0
|
|
20250211,180900,262151780,18140,18140,18140,18140,0
|
|
20250211,180800,262151780,18140,18140,18140,18140,0
|
|
20250211,180700,262151780,18140,18140,18140,18140,2232
|
|
20250211,180600,262151780,18140,18140,18140,18140,0
|
|
20250211,180500,262151780,18140,18140,18140,18140,0
|
|
20250211,180400,262151780,18140,18140,18140,18140,0
|
|
20250211,180300,262151780,18140,18140,18140,18140,0
|
|
20250211,180200,262151780,18140,18140,18140,18140,0
|
|
20250211,180100,262151780,18140,18140,18140,18140,0
|
|
20250211,180000,262151780,18140,18140,18140,18140,0
|
|
20250211,175900,262151780,18140,18140,18140,18140,0
|
|
20250211,175800,262151780,18140,18140,18140,18140,0
|
|
20250211,175700,262151780,18140,18140,18140,18140,0
|
|
20250211,175600,262151780,18140,18140,18140,18140,0
|
|
20250211,175500,262151780,18140,18140,18140,18140,0
|
|
20250211,175400,262151780,18140,18140,18140,18140,0
|
|
20250211,175300,262151780,18140,18140,18140,18140,0
|
|
20250211,175200,262151780,18140,18140,18140,18140,0
|
|
20250211,175100,262151780,18140,18140,18140,18140,0
|
|
20250211,175000,262151780,18140,18140,18140,18140,0
|
|
20250211,174900,262151780,18140,18140,18140,18140,0
|
|
20250211,174800,262151780,18140,18140,18140,18140,0
|
|
20250211,174700,262151780,18140,18140,18140,18140,0
|
|
20250211,174600,262151780,18140,18140,18140,18140,0
|
|
20250211,174500,262151780,18140,18140,18140,18140,0
|
|
20250211,174400,262151780,18140,18140,18140,18140,0
|
|
20250211,174300,262151780,18140,18140,18140,18140,0
|
|
20250211,174200,262151780,18140,18140,18140,18140,0
|
|
20250211,174100,262151780,18140,18140,18140,18140,0
|
|
20250211,174000,262151780,18140,18140,18140,18140,0
|
|
20250211,173900,262151780,18140,18140,18140,18140,0
|
|
20250211,173800,262151780,18140,18140,18140,18140,0
|
|
20250211,173700,262151780,18140,18140,18140,18140,2232
|
|
20250211,173600,262151780,18140,18140,18140,18140,0
|
|
20250211,173500,262151780,18140,18140,18140,18140,0
|
|
20250211,173400,262151780,18140,18140,18140,18140,0
|
|
20250211,173300,262151780,18140,18140,18140,18140,0
|
|
20250211,173200,262151780,18140,18140,18140,18140,0
|
|
20250211,173100,262151780,18140,18140,18140,18140,0
|
|
20250211,173000,262151780,18140,18140,18140,18140,0
|
|
20250211,172900,262151780,18140,18140,18140,18140,0
|
|
20250211,172800,262151780,18140,18140,18140,18140,0
|
|
20250211,172700,262151780,18140,18140,18140,18140,0
|
|
20250211,172600,262151780,18140,18140,18140,18140,0
|
|
20250211,172500,262151780,18140,18140,18140,18140,0
|
|
20250211,172400,262151780,18140,18140,18140,18140,0
|
|
20250211,172300,262151780,18140,18140,18140,18140,0
|
|
20250211,172200,262151780,18140,18140,18140,18140,0
|
|
20250211,172100,262151780,18140,18140,18140,18140,0
|
|
20250211,172000,262151780,18140,18140,18140,18140,0
|
|
20250211,171900,262151780,18140,18140,18140,18140,0
|
|
20250211,171800,262151780,18140,18140,18140,18140,0
|
|
20250211,171700,262151780,18140,18140,18140,18140,0
|
|
20250211,171600,262151780,18140,18140,18140,18140,0
|
|
20250211,171500,262151780,18140,18140,18140,18140,0
|
|
20250211,171400,262151780,18140,18140,18140,18140,0
|
|
20250211,171300,262151780,18140,18140,18140,18140,0
|
|
20250211,171200,262151780,18140,18140,18140,18140,0
|
|
20250211,171100,262151780,18140,18140,18140,18140,0
|
|
20250211,171000,262151780,18140,18140,18140,18140,0
|
|
20250211,170900,262151780,18140,18140,18140,18140,0
|
|
20250211,170800,262151780,18140,18140,18140,18140,0
|
|
20250211,170700,262151780,18140,18140,18140,18140,2232
|
|
20250211,170600,262151780,18140,18140,18140,18140,0
|
|
20250211,170500,262151780,18140,18140,18140,18140,0
|
|
20250211,170400,262151780,18140,18140,18140,18140,0
|
|
20250211,170300,262151780,18140,18140,18140,18140,0
|
|
20250211,170200,262151780,18140,18140,18140,18140,0
|
|
20250211,170100,262151780,18140,18140,18140,18140,0
|
|
20250211,170000,262151780,18140,18140,18140,18140,0
|
|
20250211,165900,262151780,18140,18140,18140,18140,0
|
|
20250211,165800,262151780,18140,18140,18140,18140,0
|
|
20250211,165700,262151780,18140,18140,18140,18140,0
|
|
20250211,165600,262151780,18140,18140,18140,18140,0
|
|
20250211,165500,262151780,18140,18140,18140,18140,0
|
|
20250211,165400,262151780,18140,18140,18140,18140,0
|
|
20250211,165300,262151780,18140,18140,18140,18140,0
|
|
20250211,165200,262151780,18140,18140,18140,18140,0
|
|
20250211,165100,262151780,18140,18140,18140,18140,0
|
|
20250211,165000,262151780,18140,18140,18140,18140,0
|
|
20250211,164900,262151780,18140,18140,18140,18140,0
|
|
20250211,164800,262151780,18140,18140,18140,18140,0
|
|
20250211,164700,262151780,18140,18140,18140,18140,0
|
|
20250211,164600,262151780,18140,18140,18140,18140,0
|
|
20250211,164500,262151780,18140,18140,18140,18140,0
|
|
20250211,164400,262151780,18140,18140,18140,18140,0
|
|
20250211,164300,262151780,18140,18140,18140,18140,0
|
|
20250211,164200,262151780,18140,18140,18140,18140,0
|
|
20250211,164100,262151780,18140,18140,18140,18140,0
|
|
20250211,164000,262151780,18140,18140,18140,18140,0
|
|
20250211,163900,262151780,18140,18140,18140,18140,0
|
|
20250211,163800,262151780,18140,18140,18140,18140,0
|
|
20250211,163700,262151780,18140,18140,18140,18140,2232
|
|
20250211,163600,262151780,18140,18140,18140,18140,0
|
|
20250211,163500,262151780,18140,18140,18140,18140,0
|
|
20250211,163400,262151780,18140,18140,18140,18140,0
|
|
20250211,163300,262151780,18140,18140,18140,18140,0
|
|
20250211,163200,262151780,18140,18140,18140,18140,0
|
|
20250211,163100,262151780,18140,18140,18140,18140,0
|
|
20250211,163000,262151780,18140,18140,18140,18140,0
|
|
20250211,162900,262151780,18140,18140,18140,18140,0
|
|
20250211,162800,262151780,18140,18140,18140,18140,0
|
|
20250211,162700,262151780,18140,18140,18140,18140,0
|
|
20250211,162600,262151780,18140,18140,18140,18140,0
|
|
20250211,162500,262151780,18140,18140,18140,18140,0
|
|
20250211,162400,262151780,18140,18140,18140,18140,0
|
|
20250211,162300,262151780,18140,18140,18140,18140,0
|
|
20250211,162200,262151780,18140,18140,18140,18140,0
|
|
20250211,162100,262151780,18140,18140,18140,18140,0
|
|
20250211,162000,262151780,18140,18140,18140,18140,0
|
|
20250211,161900,262151780,18140,18140,18140,18140,0
|
|
20250211,161800,262151780,18140,18140,18140,18140,0
|
|
20250211,161700,262151780,18140,18140,18140,18140,0
|
|
20250211,161600,262151780,18140,18140,18140,18140,0
|
|
20250211,161500,262151780,18140,18140,18140,18140,0
|
|
20250211,161400,262151780,18140,18140,18140,18140,0
|
|
20250211,161300,262151780,18140,18140,18140,18140,0
|
|
20250211,161200,262151780,18140,18140,18140,18140,0
|
|
20250211,161100,262151780,18140,18140,18140,18140,0
|
|
20250211,161000,262151780,18140,18140,18140,18140,0
|
|
20250211,160900,262151780,18140,18140,18140,18140,0
|
|
20250211,160800,262151780,18140,18140,18140,18140,0
|
|
20250211,160700,262151780,18140,18140,18140,18140,2232
|
|
20250211,160600,262151780,18140,18140,18140,18140,0
|
|
20250211,160500,262151780,18140,18140,18140,18140,0
|
|
20250211,160400,262151780,18140,18140,18140,18140,0
|
|
20250211,160300,262151780,18140,18140,18140,18140,0
|
|
20250211,160200,262151780,18140,18140,18140,18140,0
|
|
20250211,160100,262151780,18140,18140,18140,18140,0
|
|
20250211,160000,262151780,18140,18140,18140,18140,0
|
|
20250211,155900,262151780,18140,18140,18140,18140,0
|
|
20250211,155800,262151780,18140,18140,18140,18140,0
|
|
20250211,155700,262151780,18140,18140,18140,18140,0
|
|
20250211,155600,262151780,18140,18140,18140,18140,0
|
|
20250211,155500,262151780,18140,18140,18140,18140,0
|
|
20250211,155400,262151780,18140,18140,18140,18140,0
|
|
20250211,155300,262151780,18140,18140,18140,18140,0
|
|
20250211,155200,262151780,18140,18140,18140,18140,0
|
|
20250211,155100,262151780,18140,18140,18140,18140,0
|
|
20250211,155000,262151780,18140,18140,18140,18140,0
|
|
20250211,154900,262151780,18140,18140,18140,18140,0
|
|
20250211,154800,262151780,18140,18140,18140,18140,0
|
|
20250211,154700,262151780,18140,18140,18140,18140,0
|
|
20250211,154600,262151780,18140,18140,18140,18140,0
|
|
20250211,154500,262151780,18140,18140,18140,18140,0
|
|
20250211,154400,262151780,18140,18140,18140,18140,0
|
|
20250211,154300,262151780,18140,18140,18140,18140,0
|
|
20250211,154200,262151780,18140,18140,18140,18140,0
|
|
20250211,154100,262151780,18140,18140,18140,18140,0
|
|
20250211,154000,262151780,18140,18140,18140,18140,0
|
|
20250211,153900,262151780,18140,18140,18140,18140,0
|
|
20250211,153800,262151780,18140,18140,18140,18140,0
|
|
20250211,153700,262151780,18140,18140,18140,18140,2232
|
|
20250211,153600,262151780,18140,18140,18140,18140,0
|
|
20250211,153500,262151780,18140,18140,18140,18140,0
|
|
20250211,153400,262151780,18140,18140,18140,18140,0
|
|
20250211,153300,262151780,18140,18140,18140,18140,0
|
|
20250211,153200,262151780,18140,18140,18140,18140,0
|
|
20250211,153100,262151780,18140,18140,18140,18140,0
|
|
20250211,153000,262151780,18140,18140,18140,18140,2232
|
|
20250211,152900,221663300,18000,18000,18000,18000,0
|
|
20250211,152800,221663300,18000,18000,18000,18000,0
|
|
20250211,152700,221663300,18000,18000,18000,18000,0
|
|
20250211,152600,221663300,18000,18000,18000,18000,0
|
|
20250211,152500,221663300,18000,18000,18000,18000,0
|
|
20250211,152400,221663300,18000,18000,18000,18000,0
|
|
20250211,152300,221663300,18000,18000,18000,18000,0
|
|
20250211,152200,221663300,18000,18000,18000,18000,0
|
|
20250211,152100,221663300,18000,18000,18000,18000,0
|
|
20250211,152000,221663300,18000,18000,18000,18000,0
|
|
20250211,151900,221663300,18000,18000,18000,18000,17
|
|
20250211,151800,221357300,18000,18000,18000,18000,2
|
|
20250211,151700,221321300,18000,18000,18000,18000,3
|
|
20250211,151600,221267300,18000,18000,18000,18000,10
|
|
20250211,151500,221087300,18000,18000,18000,18000,0
|
|
20250211,151400,221087300,18000,18000,18000,18000,18
|
|
20250211,151300,220763300,17990,17990,17990,17990,0
|
|
20250211,151200,220763300,17990,17990,17990,17990,0
|
|
20250211,151100,220763300,17990,17990,17990,17990,0
|
|
20250211,151000,220763300,17990,17990,17990,17990,1
|
|
20250211,150900,220745310,17990,17990,17990,17990,0
|
|
20250211,150800,220745310,17990,17990,17990,17990,0
|
|
20250211,150700,220745310,17990,17990,17990,17990,0
|
|
20250211,150600,220745310,17990,17990,17990,17990,0
|
|
20250211,150500,220745310,17990,17990,17990,17990,0
|
|
20250211,150400,220745310,17990,17990,17990,17990,0
|
|
20250211,150300,220745310,17990,17990,17990,17990,0
|
|
20250211,150200,220745310,17990,17990,17990,17990,0
|
|
20250211,150100,220745310,17990,17990,17990,17990,0
|
|
20250211,150000,220745310,17990,17990,17990,17990,22
|
|
20250211,145900,220349530,18000,18000,18000,18000,1
|
|
20250211,145800,220331530,18000,18000,18000,18000,0
|
|
20250211,145700,220331530,18000,18000,18000,18000,2
|
|
20250211,145600,220295530,18000,18000,18000,18000,1
|
|
20250211,145500,220277530,18000,18000,18000,18000,0
|
|
20250211,145400,220277530,18000,18000,18000,18000,0
|
|
20250211,145300,220277530,18000,18000,18000,18000,0
|
|
20250211,145200,220277530,18000,18000,18000,18000,0
|
|
20250211,145100,220277530,18000,18000,18000,18000,1
|
|
20250211,145000,220259530,18000,18000,18000,18000,0
|
|
20250211,144900,220259530,18000,18000,18000,18000,93
|
|
20250211,144800,218585530,17990,17990,17990,17990,0
|
|
20250211,144700,218585530,17990,17990,17990,17990,0
|
|
20250211,144600,218585530,17990,18000,18000,17990,359
|
|
20250211,144500,212127050,18010,18010,18010,18010,0
|
|
20250211,144400,212127050,18010,18010,18010,18010,0
|
|
20250211,144300,212127050,18010,18010,18010,18010,0
|
|
20250211,144200,212127050,18010,18010,18010,18010,5
|
|
20250211,144100,212037000,18010,18010,18010,18010,32
|
|
20250211,144000,211460680,18010,18010,18010,18010,0
|
|
20250211,143900,211460680,18010,18010,18010,18010,1
|
|
20250211,143800,211442670,18000,18000,18000,18000,71
|
|
20250211,143700,210164670,18000,18000,18000,18000,2
|
|
20250211,143600,210128670,18000,18000,18000,18000,0
|
|
20250211,143500,210128670,18000,18000,18000,18000,0
|
|
20250211,143400,210128670,18000,18000,18000,18000,0
|
|
20250211,143300,210128670,18000,18000,18000,18000,18
|
|
20250211,143200,209804670,18000,18000,18000,18000,0
|
|
20250211,143100,209804670,18000,18000,18000,18000,0
|
|
20250211,143000,209804670,18000,18000,18000,18000,1
|
|
20250211,142900,209786670,18000,18000,18000,18000,0
|
|
20250211,142800,209786670,18000,18000,18000,18000,3
|
|
20250211,142700,209732670,18000,18000,18000,18000,5
|
|
20250211,142600,209642670,18010,18010,18010,18010,0
|
|
20250211,142500,209642670,18010,18010,18010,18010,0
|
|
20250211,142400,209642670,18010,18010,18010,18010,0
|
|
20250211,142300,209642670,18010,18010,18010,18010,0
|
|
20250211,142200,209642670,18010,18010,18010,18010,1
|
|
20250211,142100,209624660,18010,18010,18010,18010,0
|
|
20250211,142000,209624660,18010,18010,18010,18010,0
|
|
20250211,141900,209624660,18010,18010,18010,18010,18
|
|
20250211,141800,209300480,18050,18050,18050,18050,1
|
|
20250211,141700,209282430,18020,18020,18020,18020,2
|
|
20250211,141600,209246390,18010,18000,18010,18000,240
|
|
20250211,141500,204925990,18000,18000,18000,18000,0
|
|
20250211,141400,204925990,18000,18000,18000,18000,0
|
|
20250211,141300,204925990,18000,18000,18000,18000,3
|
|
20250211,141200,204871990,18010,18010,18010,18010,0
|
|
20250211,141100,204871990,18010,18010,18010,18010,0
|
|
20250211,141000,204871990,18010,18010,18010,18010,0
|
|
20250211,140900,204871990,18010,18010,18010,18010,0
|
|
20250211,140800,204871990,18010,18010,18010,18010,0
|
|
20250211,140700,204871990,18010,18010,18010,18010,0
|
|
20250211,140600,204871990,18010,18010,18010,18010,5
|
|
20250211,140500,204781940,18020,18020,18020,18020,0
|
|
20250211,140400,204781940,18020,18020,18020,18020,0
|
|
20250211,140300,204781940,18020,18020,18020,18020,0
|
|
20250211,140200,204781940,18020,18020,18020,18020,0
|
|
20250211,140100,204781940,18020,18020,18020,18020,0
|
|
20250211,140000,204781940,18020,18020,18020,18020,1
|
|
20250211,135900,204763920,18050,18050,18050,18050,0
|
|
20250211,135800,204763920,18050,18050,18050,18050,2
|
|
20250211,135700,204727820,17990,17990,17990,17990,0
|
|
20250211,135600,204727820,17990,17990,17990,17990,0
|
|
20250211,135500,204727820,17990,17990,17990,17990,440
|
|
20250211,135400,196812220,17990,17990,17990,17990,0
|
|
20250211,135300,196812220,17990,17990,17990,17990,0
|
|
20250211,135200,196812220,17990,17990,17990,17990,0
|
|
20250211,135100,196812220,17990,17990,17990,17990,0
|
|
20250211,135000,196812220,17990,17990,17990,17990,0
|
|
20250211,134900,196812220,17990,17990,17990,17990,0
|
|
20250211,134800,196812220,17990,17990,17990,17990,9
|
|
20250211,134700,196650310,17990,18020,18020,17990,90
|
|
20250211,134600,195031030,18060,18060,18060,18060,0
|
|
20250211,134500,195031030,18060,18060,18060,18060,0
|
|
20250211,134400,195031030,18060,18060,18060,18060,0
|
|
20250211,134300,195031030,18060,18060,18060,18060,0
|
|
20250211,134200,195031030,18060,18060,18060,18060,0
|
|
20250211,134100,195031030,18060,18060,18060,18060,0
|
|
20250211,134000,195031030,18060,18060,18060,18060,1
|
|
20250211,133900,195012970,18060,18060,18060,18060,0
|
|
20250211,133800,195012970,18060,18060,18060,18060,2
|
|
20250211,133700,194976850,18050,18050,18050,18050,0
|
|
20250211,133600,194976850,18050,18050,18050,18050,0
|
|
20250211,133500,194976850,18050,18050,18050,18050,13
|
|
20250211,133400,194742200,18060,18060,18060,18060,0
|
|
20250211,133300,194742200,18060,18060,18060,18060,0
|
|
20250211,133200,194742200,18060,18060,18060,18060,0
|
|
20250211,133100,194742200,18060,18060,18060,18060,0
|
|
20250211,133000,194742200,18060,18060,18060,18060,0
|
|
20250211,132900,194742200,18060,18060,18060,18060,0
|
|
20250211,132800,194742200,18060,18060,18060,18060,0
|
|
20250211,132700,194742200,18060,18060,18060,18060,0
|
|
20250211,132600,194742200,18060,18060,18060,18060,12
|
|
20250211,132500,194525480,18060,18060,18060,18060,19
|
|
20250211,132400,194182340,18060,18060,18060,18060,0
|
|
20250211,132300,194182340,18060,18060,18060,18060,0
|
|
20250211,132200,194182340,18060,18060,18060,18060,1
|
|
20250211,132100,194164280,18060,18060,18060,18060,1
|
|
20250211,132000,194146220,18050,18050,18050,18050,20
|
|
20250211,131900,193785220,18060,18060,18060,18060,1
|
|
20250211,131800,193767160,18050,18060,18060,18050,19
|
|
20250211,131700,193424180,18050,18050,18050,18050,0
|
|
20250211,131600,193424180,18050,18050,18050,18050,0
|
|
20250211,131500,193424180,18050,18050,18050,18050,0
|
|
20250211,131400,193424180,18050,18050,18050,18050,0
|
|
20250211,131300,193424180,18050,18050,18050,18050,0
|
|
20250211,131200,193424180,18050,18050,18050,18050,0
|
|
20250211,131100,193424180,18050,18050,18050,18050,0
|
|
20250211,131000,193424180,18050,18050,18050,18050,0
|
|
20250211,130900,193424180,18050,18050,18050,18050,0
|
|
20250211,130800,193424180,18050,18060,18060,18050,653
|
|
20250211,130700,181631180,18060,18060,18060,18060,0
|
|
20250211,130600,181631180,18060,18060,18060,18060,7
|
|
20250211,130500,181504760,18060,18060,18060,18060,0
|
|
20250211,130400,181504760,18060,18060,18060,18060,0
|
|
20250211,130300,181504760,18060,18060,18060,18060,0
|
|
20250211,130200,181504760,18060,18060,18060,18060,0
|
|
20250211,130100,181504760,18060,18060,18060,18060,2
|
|
20250211,130000,181468640,18060,18060,18060,18060,0
|
|
20250211,125900,181468640,18060,18050,18060,18050,4
|
|
20250211,125800,181396420,18050,18050,18050,18050,29
|
|
20250211,125700,180872970,18050,18050,18050,18050,0
|
|
20250211,125600,180872970,18050,18050,18060,18050,137
|
|
20250211,125500,178400100,18050,18050,18050,18050,0
|
|
20250211,125400,178400100,18050,18050,18050,18050,2
|
|
20250211,125300,178364000,18060,18060,18060,18060,0
|
|
20250211,125200,178364000,18060,18060,18060,18060,0
|
|
20250211,125100,178364000,18060,18060,18060,18060,0
|
|
20250211,125000,178364000,18060,18060,18060,18060,0
|
|
20250211,124900,178364000,18060,18060,18060,18060,0
|
|
20250211,124800,178364000,18060,18060,18060,18060,0
|
|
20250211,124700,178364000,18060,18060,18060,18060,0
|
|
20250211,124600,178364000,18060,18060,18060,18060,0
|
|
20250211,124500,178364000,18060,18060,18060,18060,1
|
|
20250211,124400,178345940,18060,18060,18060,18060,0
|
|
20250211,124300,178345940,18060,18060,18060,18060,0
|
|
20250211,124200,178345940,18060,18060,18060,18060,0
|
|
20250211,124100,178345940,18060,18060,18060,18060,1
|
|
20250211,124000,178327880,18070,18070,18070,18070,0
|
|
20250211,123900,178327880,18070,18070,18070,18070,2
|
|
20250211,123800,178291740,18070,18020,18070,18020,365
|
|
20250211,123700,171713680,17990,17990,18010,17990,830
|
|
20250211,123600,156773420,17990,17990,17990,17990,0
|
|
20250211,123500,156773420,17990,17990,17990,17990,0
|
|
20250211,123400,156773420,17990,17990,17990,17990,0
|
|
20250211,123300,156773420,17990,17990,17990,17990,0
|
|
20250211,123200,156773420,17990,17990,17990,17990,0
|
|
20250211,123100,156773420,17990,17990,17990,17990,0
|
|
20250211,123000,156773420,17990,17990,17990,17990,0
|
|
20250211,122900,156773420,17990,17990,17990,17990,0
|
|
20250211,122800,156773420,17990,17990,17990,17990,0
|
|
20250211,122700,156773420,17990,17990,17990,17990,0
|
|
20250211,122600,156773420,17990,17990,17990,17990,0
|
|
20250211,122500,156773420,17990,17990,17990,17990,0
|
|
20250211,122400,156773420,17990,17990,17990,17990,1
|
|
20250211,122300,156755430,17990,17990,17990,17990,0
|
|
20250211,122200,156755430,17990,17990,17990,17990,6
|
|
20250211,122100,156647490,17990,17990,17990,17990,194
|
|
20250211,122000,153157430,17990,17990,17990,17990,1
|
|
20250211,121900,153139440,17990,17990,17990,17990,2
|
|
20250211,121800,153103460,17980,17980,17980,17980,100
|
|
20250211,121700,151305460,17980,17980,17980,17980,0
|
|
20250211,121600,151305460,17980,17980,17980,17980,0
|
|
20250211,121500,151305460,17980,17980,17980,17980,1
|
|
20250211,121400,151287480,17970,17970,17970,17970,0
|
|
20250211,121300,151287480,17970,17970,17970,17970,1
|
|
20250211,121200,151269510,17960,17960,17960,17960,0
|
|
20250211,121100,151269510,17960,17960,17960,17960,0
|
|
20250211,121000,151269510,17960,17960,17960,17960,0
|
|
20250211,120900,151269510,17960,17960,17960,17960,0
|
|
20250211,120800,151269510,17960,17970,17970,17960,16
|
|
20250211,120700,150982100,17990,17990,17990,17990,0
|
|
20250211,120600,150982100,17990,17990,17990,17990,0
|
|
20250211,120500,150982100,17990,17990,17990,17990,0
|
|
20250211,120400,150982100,17990,17990,17990,17990,0
|
|
20250211,120300,150982100,17990,17990,17990,17990,0
|
|
20250211,120200,150982100,17990,17990,17990,17990,0
|
|
20250211,120100,150982100,17990,17990,17990,17990,0
|
|
20250211,120000,150982100,17990,17990,17990,17990,3
|
|
20250211,115900,150928130,17970,17970,17970,17970,0
|
|
20250211,115800,150928130,17970,17970,17970,17970,0
|
|
20250211,115700,150928130,17970,17970,17970,17970,0
|
|
20250211,115600,150928130,17970,17970,17970,17970,0
|
|
20250211,115500,150928130,17970,17970,17970,17970,1
|
|
20250211,115400,150910160,17980,17980,17980,17980,0
|
|
20250211,115300,150910160,17980,17980,17980,17980,1
|
|
20250211,115200,150892180,17970,17970,17970,17970,0
|
|
20250211,115100,150892180,17970,17970,17970,17970,0
|
|
20250211,115000,150892180,17970,17970,17970,17970,0
|
|
20250211,114900,150892180,17970,17970,17970,17970,0
|
|
20250211,114800,150892180,17970,17970,17970,17970,0
|
|
20250211,114700,150892180,17970,17970,17970,17970,0
|
|
20250211,114600,150892180,17970,17970,17970,17970,0
|
|
20250211,114500,150892180,17970,17970,17970,17970,388
|
|
20250211,114400,143919820,17970,17980,17980,17970,210
|
|
20250211,114300,140145940,17990,17990,17990,17990,0
|
|
20250211,114200,140145940,17990,17990,17990,17990,1
|
|
20250211,114100,140127950,17990,17990,17990,17990,0
|
|
20250211,114000,140127950,17990,17990,17990,17990,3
|
|
20250211,113900,140073980,17990,17990,17990,17990,0
|
|
20250211,113800,140073980,17990,17990,17990,17990,0
|
|
20250211,113700,140073980,17990,17990,17990,17990,0
|
|
20250211,113600,140073980,17990,17990,17990,17990,0
|
|
20250211,113500,140073980,17990,17990,17990,17990,22
|
|
20250211,113400,139678200,17990,17990,17990,17990,0
|
|
20250211,113300,139678200,17990,17990,17990,17990,0
|
|
20250211,113200,139678200,17990,17990,17990,17990,36
|
|
20250211,113100,139030560,17990,17990,17990,17990,2
|
|
20250211,113000,138994580,17990,17990,17990,17990,1
|
|
20250211,112900,138976590,17990,17990,17990,17990,0
|
|
20250211,112800,138976590,17990,17990,17990,17990,0
|
|
20250211,112700,138976590,17990,17990,17990,17990,0
|
|
20250211,112600,138976590,17990,17990,17990,17990,0
|
|
20250211,112500,138976590,17990,17990,17990,17990,0
|
|
20250211,112400,138976590,17990,17990,17990,17990,0
|
|
20250211,112300,138976590,17990,17990,17990,17990,0
|
|
20250211,112200,138976590,17990,17990,17990,17990,0
|
|
20250211,112100,138976590,17990,17990,17990,17990,1
|
|
20250211,112000,138958600,17990,17990,17990,17990,2
|
|
20250211,111900,138922620,17990,17990,17990,17990,0
|
|
20250211,111800,138922620,17990,17990,17990,17990,6
|
|
20250211,111700,138814680,17990,17990,17990,17990,1
|
|
20250211,111600,138796690,17990,17990,17990,17990,1
|
|
20250211,111500,138778700,17990,17990,17990,17990,0
|
|
20250211,111400,138778700,17990,17990,17990,17990,0
|
|
20250211,111300,138778700,17990,17990,17990,17990,0
|
|
20250211,111200,138778700,17990,17990,17990,17990,0
|
|
20250211,111100,138778700,17990,17990,17990,17990,1
|
|
20250211,111000,138760710,17990,17990,17990,17990,6
|
|
20250211,110900,138652770,17990,17990,17990,17990,2
|
|
20250211,110800,138616790,17990,17990,17990,17990,29
|
|
20250211,110700,138095080,17990,17990,17990,17990,0
|
|
20250211,110600,138095080,17990,17990,17990,17990,0
|
|
20250211,110500,138095080,17990,17980,17990,17980,37
|
|
20250211,110400,137429580,17980,17980,17980,17980,0
|
|
20250211,110300,137429580,17980,17980,17980,17980,1
|
|
20250211,110200,137411600,17980,17980,17980,17980,6
|
|
20250211,110100,137303720,17980,17980,17980,17980,3
|
|
20250211,110000,137249780,17980,17980,17980,17980,1
|
|
20250211,105900,137231800,17960,17960,17960,17960,0
|
|
20250211,105800,137231800,17960,17960,17960,17960,0
|
|
20250211,105700,137231800,17960,17960,17960,17960,0
|
|
20250211,105600,137231800,17960,17960,17960,17960,0
|
|
20250211,105500,137231800,17960,17960,17960,17960,1
|
|
20250211,105400,137213840,17980,17980,17980,17980,1
|
|
20250211,105300,137195860,17980,17980,17980,17980,0
|
|
20250211,105200,137195860,17980,17980,17980,17980,0
|
|
20250211,105100,137195860,17980,17980,17980,17980,0
|
|
20250211,105000,137195860,17980,17980,17980,17980,0
|
|
20250211,104900,137195860,17980,17980,17980,17980,23
|
|
20250211,104800,136782320,17980,17980,17980,17980,21
|
|
20250211,104700,136404740,17980,17980,17980,17980,0
|
|
20250211,104600,136404740,17980,17980,17980,17980,0
|
|
20250211,104500,136404740,17980,17980,17980,17980,0
|
|
20250211,104400,136404740,17980,17980,17980,17980,0
|
|
20250211,104300,136404740,17980,17980,17980,17980,31
|
|
20250211,104200,135847360,17970,17970,17970,17970,49
|
|
20250211,104100,134966830,17970,17970,17970,17970,2
|
|
20250211,104000,134930890,17910,17910,17910,17910,0
|
|
20250211,103900,134930890,17910,17910,17910,17910,0
|
|
20250211,103800,134930890,17910,17910,17910,17910,0
|
|
20250211,103700,134930890,17910,17910,17910,17910,0
|
|
20250211,103600,134930890,17910,17910,17910,17910,0
|
|
20250211,103500,134930890,17910,17910,17910,17910,0
|
|
20250211,103400,134930890,17910,17910,17910,17910,0
|
|
20250211,103300,134930890,17910,17910,17910,17910,0
|
|
20250211,103200,134930890,17910,17910,17910,17910,0
|
|
20250211,103100,134930890,17910,17910,17910,17910,0
|
|
20250211,103000,134930890,17910,17910,17910,17910,0
|
|
20250211,102900,134930890,17910,17910,17910,17910,0
|
|
20250211,102800,134930890,17910,17910,17910,17910,0
|
|
20250211,102700,134930890,17910,17910,17910,17910,5
|
|
20250211,102600,134841340,17890,17890,17890,17890,0
|
|
20250211,102500,134841340,17890,17890,17890,17890,0
|
|
20250211,102400,134841340,17890,17970,17970,17890,21
|
|
20250211,102300,134465140,17980,17980,17980,17980,0
|
|
20250211,102200,134465140,17980,17980,17980,17980,1
|
|
20250211,102100,134447160,17980,17980,17980,17980,2
|
|
20250211,102000,134411200,17970,17980,17980,17970,30
|
|
20250211,101900,133871950,18000,18000,18000,18000,0
|
|
20250211,101800,133871950,18000,18000,18000,18000,0
|
|
20250211,101700,133871950,18000,18000,18000,18000,0
|
|
20250211,101600,133871950,18000,18000,18000,18000,1
|
|
20250211,101500,133853950,18000,18000,18000,18000,0
|
|
20250211,101400,133853950,18000,18000,18000,18000,0
|
|
20250211,101300,133853950,18000,18000,18000,18000,0
|
|
20250211,101200,133853950,18000,17990,18000,17990,2
|
|
20250211,101100,133817960,17990,17990,17990,17990,0
|
|
20250211,101000,133817960,17990,17990,17990,17990,6
|
|
20250211,100900,133710020,17990,17990,17990,17990,2
|
|
20250211,100800,133674040,18000,18000,18000,18000,0
|
|
20250211,100700,133674040,18000,18000,18000,18000,0
|
|
20250211,100600,133674040,18000,18000,18000,18000,0
|
|
20250211,100500,133674040,18000,18000,18000,18000,0
|
|
20250211,100400,133674040,18000,18000,18000,18000,0
|
|
20250211,100300,133674040,18000,18000,18000,18000,0
|
|
20250211,100200,133674040,18000,18000,18000,18000,3
|
|
20250211,100100,133620040,18000,18000,18000,18000,0
|
|
20250211,100000,133620040,18000,18000,18000,18000,0
|
|
20250211,095900,133620040,18000,18000,18000,18000,56
|
|
20250211,095800,132612040,18020,18020,18020,18020,0
|
|
20250211,095700,132612040,18020,18020,18020,18020,0
|
|
20250211,095600,132612040,18020,18020,18020,18020,0
|
|
20250211,095500,132612040,18020,18020,18020,18020,3
|
|
20250211,095400,132557980,18030,18030,18030,18030,16
|
|
20250211,095300,132269500,18030,18030,18030,18030,20
|
|
20250211,095200,131908900,18010,18010,18010,18010,0
|
|
20250211,095100,131908900,18010,18010,18010,18010,0
|
|
20250211,095000,131908900,18010,18010,18010,18010,0
|
|
20250211,094900,131908900,18010,18010,18010,18010,0
|
|
20250211,094800,131908900,18010,18010,18010,18010,3
|
|
20250211,094700,131854870,18010,18010,18010,18010,0
|
|
20250211,094600,131854870,18010,18010,18010,18010,0
|
|
20250211,094500,131854870,18010,18010,18010,18010,0
|
|
20250211,094400,131854870,18010,18010,18010,18010,0
|
|
20250211,094300,131854870,18010,18020,18020,18010,103
|
|
20250211,094200,129999830,18130,18130,18130,18130,3
|
|
20250211,094100,129945440,18130,18110,18130,18100,568
|
|
20250211,094000,119664590,18100,18100,18100,18100,12
|
|
20250211,093900,119447390,18150,18140,18150,18140,230
|
|
20250211,093800,115273890,18150,18150,18150,18150,29
|
|
20250211,093700,114747540,18150,18150,18150,18150,1
|
|
20250211,093600,114729390,18160,18120,18160,18120,233
|
|
20250211,093500,110503460,18120,18100,18120,18100,118
|
|
20250211,093400,108367340,18100,18100,18100,18100,20
|
|
20250211,093300,108005340,18130,18130,18130,18130,15
|
|
20250211,093200,107733390,18130,18070,18130,18070,628
|
|
20250211,093100,96368770,18100,18100,18100,18100,0
|
|
20250211,093000,96368770,18100,18000,18100,18000,1585
|
|
20250211,092900,67776310,18000,18000,18000,18000,9
|
|
20250211,092800,67614310,18000,17980,18000,17980,587
|
|
20250211,092700,57052650,17980,17980,17980,17980,0
|
|
20250211,092600,57052650,17980,17970,17980,17970,1402
|
|
20250211,092500,31858600,17980,17970,17980,17970,144
|
|
20250211,092400,29270890,17980,17980,17980,17980,0
|
|
20250211,092300,29270890,17980,17980,17980,17980,0
|
|
20250211,092200,29270890,17980,17970,17980,17970,611
|
|
20250211,092100,18288420,17970,17970,17970,17970,0
|
|
20250211,092000,18288420,17970,17970,17970,17970,1
|
|
20250211,091900,18270450,17900,17900,17900,17900,122
|
|
20250211,091800,16086650,17900,17900,17900,17900,0
|
|
20250211,091700,16086650,17900,17900,17900,17900,50
|
|
20250211,091600,15191650,17900,17900,17900,17900,4
|
|
20250211,091500,15120050,17900,17890,17900,17890,300
|
|
20250211,091400,9750150,17900,17900,17900,17900,0
|
|
20250211,091300,9750150,17900,17900,17900,17900,0
|
|
20250211,091200,9750150,17900,17900,17900,17900,0
|
|
20250211,091100,9750150,17900,17900,17900,17900,0
|
|
20250211,091000,9750150,17900,17900,17900,17900,0
|
|
20250211,090900,9750150,17900,17880,17900,17880,23
|
|
20250211,090800,9338720,17890,17890,17890,17890,30
|
|
20250211,090700,8802020,17890,17890,17890,17890,0
|
|
20250211,090600,8802020,17890,17890,17890,17890,0
|
|
20250211,090500,8802020,17890,17890,17890,17890,486
|
|
20250211,090400,107480,17900,17900,17900,17900,0
|
|
20250211,090300,107480,17900,17900,17900,17900,0
|
|
20250211,090200,107480,17900,17900,17900,17900,2
|
|
20250211,090100,71680,17980,17980,17980,17980,1
|
|
20250211,090000,53700,17900,17900,17900,17900,3
|