689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,202600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,202500,1014031220,12270,12270,12270,12270,0
|
|
20250217,202400,1014031220,12270,12270,12270,12270,0
|
|
20250217,202300,1014031220,12270,12270,12270,12270,0
|
|
20250217,202200,1014031220,12270,12270,12270,12270,0
|
|
20250217,202100,1014031220,12270,12270,12270,12270,0
|
|
20250217,202000,1014031220,12270,12270,12270,12270,0
|
|
20250217,201900,1014031220,12270,12270,12270,12270,0
|
|
20250217,201800,1014031220,12270,12270,12270,12270,0
|
|
20250217,201700,1014031220,12270,12270,12270,12270,0
|
|
20250217,201600,1014031220,12270,12270,12270,12270,0
|
|
20250217,201500,1014031220,12270,12270,12270,12270,0
|
|
20250217,201400,1014031220,12270,12270,12270,12270,0
|
|
20250217,201300,1014031220,12270,12270,12270,12270,0
|
|
20250217,201200,1014031220,12270,12270,12270,12270,0
|
|
20250217,201100,1014031220,12270,12270,12270,12270,0
|
|
20250217,201000,1014031220,12270,12270,12270,12270,0
|
|
20250217,200900,1014031220,12270,12270,12270,12270,0
|
|
20250217,200800,1014031220,12270,12270,12270,12270,0
|
|
20250217,200700,1014031220,12270,12270,12270,12270,0
|
|
20250217,200600,1014031220,12270,12270,12270,12270,0
|
|
20250217,200500,1014031220,12270,12270,12270,12270,0
|
|
20250217,200400,1014031220,12270,12270,12270,12270,0
|
|
20250217,200300,1014031220,12270,12270,12270,12270,0
|
|
20250217,200200,1014031220,12270,12270,12270,12270,0
|
|
20250217,200100,1014031220,12270,12270,12270,12270,0
|
|
20250217,200000,1014031220,12270,12270,12270,12270,0
|
|
20250217,195900,1014031220,12270,12270,12270,12270,0
|
|
20250217,195800,1014031220,12270,12270,12270,12270,0
|
|
20250217,195700,1014031220,12270,12270,12270,12270,0
|
|
20250217,195600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,195500,1014031220,12270,12270,12270,12270,0
|
|
20250217,195400,1014031220,12270,12270,12270,12270,0
|
|
20250217,195300,1014031220,12270,12270,12270,12270,0
|
|
20250217,195200,1014031220,12270,12270,12270,12270,0
|
|
20250217,195100,1014031220,12270,12270,12270,12270,0
|
|
20250217,195000,1014031220,12270,12270,12270,12270,0
|
|
20250217,194900,1014031220,12270,12270,12270,12270,0
|
|
20250217,194800,1014031220,12270,12270,12270,12270,0
|
|
20250217,194700,1014031220,12270,12270,12270,12270,0
|
|
20250217,194600,1014031220,12270,12270,12270,12270,0
|
|
20250217,194500,1014031220,12270,12270,12270,12270,0
|
|
20250217,194400,1014031220,12270,12270,12270,12270,0
|
|
20250217,194300,1014031220,12270,12270,12270,12270,0
|
|
20250217,194200,1014031220,12270,12270,12270,12270,0
|
|
20250217,194100,1014031220,12270,12270,12270,12270,0
|
|
20250217,194000,1014031220,12270,12270,12270,12270,0
|
|
20250217,193900,1014031220,12270,12270,12270,12270,0
|
|
20250217,193800,1014031220,12270,12270,12270,12270,0
|
|
20250217,193700,1014031220,12270,12270,12270,12270,0
|
|
20250217,193600,1014031220,12270,12270,12270,12270,0
|
|
20250217,193500,1014031220,12270,12270,12270,12270,0
|
|
20250217,193400,1014031220,12270,12270,12270,12270,0
|
|
20250217,193300,1014031220,12270,12270,12270,12270,0
|
|
20250217,193200,1014031220,12270,12270,12270,12270,0
|
|
20250217,193100,1014031220,12270,12270,12270,12270,0
|
|
20250217,193000,1014031220,12270,12270,12270,12270,0
|
|
20250217,192900,1014031220,12270,12270,12270,12270,0
|
|
20250217,192800,1014031220,12270,12270,12270,12270,0
|
|
20250217,192700,1014031220,12270,12270,12270,12270,0
|
|
20250217,192600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,192500,1014031220,12270,12270,12270,12270,0
|
|
20250217,192400,1014031220,12270,12270,12270,12270,0
|
|
20250217,192300,1014031220,12270,12270,12270,12270,0
|
|
20250217,192200,1014031220,12270,12270,12270,12270,0
|
|
20250217,192100,1014031220,12270,12270,12270,12270,0
|
|
20250217,192000,1014031220,12270,12270,12270,12270,0
|
|
20250217,191900,1014031220,12270,12270,12270,12270,0
|
|
20250217,191800,1014031220,12270,12270,12270,12270,0
|
|
20250217,191700,1014031220,12270,12270,12270,12270,0
|
|
20250217,191600,1014031220,12270,12270,12270,12270,0
|
|
20250217,191500,1014031220,12270,12270,12270,12270,0
|
|
20250217,191400,1014031220,12270,12270,12270,12270,0
|
|
20250217,191300,1014031220,12270,12270,12270,12270,0
|
|
20250217,191200,1014031220,12270,12270,12270,12270,0
|
|
20250217,191100,1014031220,12270,12270,12270,12270,0
|
|
20250217,191000,1014031220,12270,12270,12270,12270,0
|
|
20250217,190900,1014031220,12270,12270,12270,12270,0
|
|
20250217,190800,1014031220,12270,12270,12270,12270,0
|
|
20250217,190700,1014031220,12270,12270,12270,12270,0
|
|
20250217,190600,1014031220,12270,12270,12270,12270,0
|
|
20250217,190500,1014031220,12270,12270,12270,12270,0
|
|
20250217,190400,1014031220,12270,12270,12270,12270,0
|
|
20250217,190300,1014031220,12270,12270,12270,12270,0
|
|
20250217,190200,1014031220,12270,12270,12270,12270,0
|
|
20250217,190100,1014031220,12270,12270,12270,12270,0
|
|
20250217,190000,1014031220,12270,12270,12270,12270,0
|
|
20250217,185900,1014031220,12270,12270,12270,12270,0
|
|
20250217,185800,1014031220,12270,12270,12270,12270,0
|
|
20250217,185700,1014031220,12270,12270,12270,12270,0
|
|
20250217,185600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,185500,1014031220,12270,12270,12270,12270,0
|
|
20250217,185400,1014031220,12270,12270,12270,12270,0
|
|
20250217,185300,1014031220,12270,12270,12270,12270,0
|
|
20250217,185200,1014031220,12270,12270,12270,12270,0
|
|
20250217,185100,1014031220,12270,12270,12270,12270,0
|
|
20250217,185000,1014031220,12270,12270,12270,12270,0
|
|
20250217,184900,1014031220,12270,12270,12270,12270,0
|
|
20250217,184800,1014031220,12270,12270,12270,12270,0
|
|
20250217,184700,1014031220,12270,12270,12270,12270,0
|
|
20250217,184600,1014031220,12270,12270,12270,12270,0
|
|
20250217,184500,1014031220,12270,12270,12270,12270,0
|
|
20250217,184400,1014031220,12270,12270,12270,12270,0
|
|
20250217,184300,1014031220,12270,12270,12270,12270,0
|
|
20250217,184200,1014031220,12270,12270,12270,12270,0
|
|
20250217,184100,1014031220,12270,12270,12270,12270,0
|
|
20250217,184000,1014031220,12270,12270,12270,12270,0
|
|
20250217,183900,1014031220,12270,12270,12270,12270,0
|
|
20250217,183800,1014031220,12270,12270,12270,12270,0
|
|
20250217,183700,1014031220,12270,12270,12270,12270,0
|
|
20250217,183600,1014031220,12270,12270,12270,12270,0
|
|
20250217,183500,1014031220,12270,12270,12270,12270,0
|
|
20250217,183400,1014031220,12270,12270,12270,12270,0
|
|
20250217,183300,1014031220,12270,12270,12270,12270,0
|
|
20250217,183200,1014031220,12270,12270,12270,12270,0
|
|
20250217,183100,1014031220,12270,12270,12270,12270,0
|
|
20250217,183000,1014031220,12270,12270,12270,12270,0
|
|
20250217,182900,1014031220,12270,12270,12270,12270,0
|
|
20250217,182800,1014031220,12270,12270,12270,12270,0
|
|
20250217,182700,1014031220,12270,12270,12270,12270,0
|
|
20250217,182600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,182500,1014031220,12270,12270,12270,12270,0
|
|
20250217,182400,1014031220,12270,12270,12270,12270,0
|
|
20250217,182300,1014031220,12270,12270,12270,12270,0
|
|
20250217,182200,1014031220,12270,12270,12270,12270,0
|
|
20250217,182100,1014031220,12270,12270,12270,12270,0
|
|
20250217,182000,1014031220,12270,12270,12270,12270,0
|
|
20250217,181900,1014031220,12270,12270,12270,12270,0
|
|
20250217,181800,1014031220,12270,12270,12270,12270,0
|
|
20250217,181700,1014031220,12270,12270,12270,12270,0
|
|
20250217,181600,1014031220,12270,12270,12270,12270,0
|
|
20250217,181500,1014031220,12270,12270,12270,12270,0
|
|
20250217,181400,1014031220,12270,12270,12270,12270,0
|
|
20250217,181300,1014031220,12270,12270,12270,12270,0
|
|
20250217,181200,1014031220,12270,12270,12270,12270,0
|
|
20250217,181100,1014031220,12270,12270,12270,12270,0
|
|
20250217,181000,1014031220,12270,12270,12270,12270,0
|
|
20250217,180900,1014031220,12270,12270,12270,12270,0
|
|
20250217,180800,1014031220,12270,12270,12270,12270,0
|
|
20250217,180700,1014031220,12270,12270,12270,12270,0
|
|
20250217,180600,1014031220,12270,12270,12270,12270,0
|
|
20250217,180500,1014031220,12270,12270,12270,12270,0
|
|
20250217,180400,1014031220,12270,12270,12270,12270,0
|
|
20250217,180300,1014031220,12270,12270,12270,12270,0
|
|
20250217,180200,1014031220,12270,12270,12270,12270,0
|
|
20250217,180100,1014031220,12270,12270,12270,12270,0
|
|
20250217,180000,1014031220,12270,12270,12270,12270,0
|
|
20250217,175900,1014031220,12270,12270,12270,12270,0
|
|
20250217,175800,1014031220,12270,12270,12270,12270,0
|
|
20250217,175700,1014031220,12270,12270,12270,12270,0
|
|
20250217,175600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,175500,1014031220,12270,12270,12270,12270,0
|
|
20250217,175400,1014031220,12270,12270,12270,12270,0
|
|
20250217,175300,1014031220,12270,12270,12270,12270,0
|
|
20250217,175200,1014031220,12270,12270,12270,12270,0
|
|
20250217,175100,1014031220,12270,12270,12270,12270,0
|
|
20250217,175000,1014031220,12270,12270,12270,12270,0
|
|
20250217,174900,1014031220,12270,12270,12270,12270,0
|
|
20250217,174800,1014031220,12270,12270,12270,12270,0
|
|
20250217,174700,1014031220,12270,12270,12270,12270,0
|
|
20250217,174600,1014031220,12270,12270,12270,12270,0
|
|
20250217,174500,1014031220,12270,12270,12270,12270,0
|
|
20250217,174400,1014031220,12270,12270,12270,12270,0
|
|
20250217,174300,1014031220,12270,12270,12270,12270,0
|
|
20250217,174200,1014031220,12270,12270,12270,12270,0
|
|
20250217,174100,1014031220,12270,12270,12270,12270,0
|
|
20250217,174000,1014031220,12270,12270,12270,12270,0
|
|
20250217,173900,1014031220,12270,12270,12270,12270,0
|
|
20250217,173800,1014031220,12270,12270,12270,12270,0
|
|
20250217,173700,1014031220,12270,12270,12270,12270,0
|
|
20250217,173600,1014031220,12270,12270,12270,12270,0
|
|
20250217,173500,1014031220,12270,12270,12270,12270,0
|
|
20250217,173400,1014031220,12270,12270,12270,12270,0
|
|
20250217,173300,1014031220,12270,12270,12270,12270,0
|
|
20250217,173200,1014031220,12270,12270,12270,12270,0
|
|
20250217,173100,1014031220,12270,12270,12270,12270,0
|
|
20250217,173000,1014031220,12270,12270,12270,12270,0
|
|
20250217,172900,1014031220,12270,12270,12270,12270,0
|
|
20250217,172800,1014031220,12270,12270,12270,12270,0
|
|
20250217,172700,1014031220,12270,12270,12270,12270,0
|
|
20250217,172600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,172500,1014031220,12270,12270,12270,12270,0
|
|
20250217,172400,1014031220,12270,12270,12270,12270,0
|
|
20250217,172300,1014031220,12270,12270,12270,12270,0
|
|
20250217,172200,1014031220,12270,12270,12270,12270,0
|
|
20250217,172100,1014031220,12270,12270,12270,12270,0
|
|
20250217,172000,1014031220,12270,12270,12270,12270,0
|
|
20250217,171900,1014031220,12270,12270,12270,12270,0
|
|
20250217,171800,1014031220,12270,12270,12270,12270,0
|
|
20250217,171700,1014031220,12270,12270,12270,12270,0
|
|
20250217,171600,1014031220,12270,12270,12270,12270,0
|
|
20250217,171500,1014031220,12270,12270,12270,12270,0
|
|
20250217,171400,1014031220,12270,12270,12270,12270,0
|
|
20250217,171300,1014031220,12270,12270,12270,12270,0
|
|
20250217,171200,1014031220,12270,12270,12270,12270,0
|
|
20250217,171100,1014031220,12270,12270,12270,12270,0
|
|
20250217,171000,1014031220,12270,12270,12270,12270,0
|
|
20250217,170900,1014031220,12270,12270,12270,12270,0
|
|
20250217,170800,1014031220,12270,12270,12270,12270,0
|
|
20250217,170700,1014031220,12270,12270,12270,12270,0
|
|
20250217,170600,1014031220,12270,12270,12270,12270,0
|
|
20250217,170500,1014031220,12270,12270,12270,12270,0
|
|
20250217,170400,1014031220,12270,12270,12270,12270,0
|
|
20250217,170300,1014031220,12270,12270,12270,12270,0
|
|
20250217,170200,1014031220,12270,12270,12270,12270,0
|
|
20250217,170100,1014031220,12270,12270,12270,12270,0
|
|
20250217,170000,1014031220,12270,12270,12270,12270,0
|
|
20250217,165900,1014031220,12270,12270,12270,12270,0
|
|
20250217,165800,1014031220,12270,12270,12270,12270,0
|
|
20250217,165700,1014031220,12270,12270,12270,12270,0
|
|
20250217,165600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,165500,1014031220,12270,12270,12270,12270,0
|
|
20250217,165400,1014031220,12270,12270,12270,12270,0
|
|
20250217,165300,1014031220,12270,12270,12270,12270,0
|
|
20250217,165200,1014031220,12270,12270,12270,12270,0
|
|
20250217,165100,1014031220,12270,12270,12270,12270,0
|
|
20250217,165000,1014031220,12270,12270,12270,12270,0
|
|
20250217,164900,1014031220,12270,12270,12270,12270,0
|
|
20250217,164800,1014031220,12270,12270,12270,12270,0
|
|
20250217,164700,1014031220,12270,12270,12270,12270,0
|
|
20250217,164600,1014031220,12270,12270,12270,12270,0
|
|
20250217,164500,1014031220,12270,12270,12270,12270,0
|
|
20250217,164400,1014031220,12270,12270,12270,12270,0
|
|
20250217,164300,1014031220,12270,12270,12270,12270,0
|
|
20250217,164200,1014031220,12270,12270,12270,12270,0
|
|
20250217,164100,1014031220,12270,12270,12270,12270,0
|
|
20250217,164000,1014031220,12270,12270,12270,12270,0
|
|
20250217,163900,1014031220,12270,12270,12270,12270,0
|
|
20250217,163800,1014031220,12270,12270,12270,12270,0
|
|
20250217,163700,1014031220,12270,12270,12270,12270,0
|
|
20250217,163600,1014031220,12270,12270,12270,12270,0
|
|
20250217,163500,1014031220,12270,12270,12270,12270,0
|
|
20250217,163400,1014031220,12270,12270,12270,12270,0
|
|
20250217,163300,1014031220,12270,12270,12270,12270,0
|
|
20250217,163200,1014031220,12270,12270,12270,12270,0
|
|
20250217,163100,1014031220,12270,12270,12270,12270,0
|
|
20250217,163000,1014031220,12270,12270,12270,12270,0
|
|
20250217,162900,1014031220,12270,12270,12270,12270,0
|
|
20250217,162800,1014031220,12270,12270,12270,12270,0
|
|
20250217,162700,1014031220,12270,12270,12270,12270,0
|
|
20250217,162600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,162500,1014031220,12270,12270,12270,12270,0
|
|
20250217,162400,1014031220,12270,12270,12270,12270,0
|
|
20250217,162300,1014031220,12270,12270,12270,12270,0
|
|
20250217,162200,1014031220,12270,12270,12270,12270,0
|
|
20250217,162100,1014031220,12270,12270,12270,12270,0
|
|
20250217,162000,1014031220,12270,12270,12270,12270,0
|
|
20250217,161900,1014031220,12270,12270,12270,12270,0
|
|
20250217,161800,1014031220,12270,12270,12270,12270,0
|
|
20250217,161700,1014031220,12270,12270,12270,12270,0
|
|
20250217,161600,1014031220,12270,12270,12270,12270,0
|
|
20250217,161500,1014031220,12270,12270,12270,12270,0
|
|
20250217,161400,1014031220,12270,12270,12270,12270,0
|
|
20250217,161300,1014031220,12270,12270,12270,12270,0
|
|
20250217,161200,1014031220,12270,12270,12270,12270,0
|
|
20250217,161100,1014031220,12270,12270,12270,12270,0
|
|
20250217,161000,1014031220,12270,12270,12270,12270,0
|
|
20250217,160900,1014031220,12270,12270,12270,12270,0
|
|
20250217,160800,1014031220,12270,12270,12270,12270,0
|
|
20250217,160700,1014031220,12270,12270,12270,12270,0
|
|
20250217,160600,1014031220,12270,12270,12270,12270,0
|
|
20250217,160500,1014031220,12270,12270,12270,12270,0
|
|
20250217,160400,1014031220,12270,12270,12270,12270,0
|
|
20250217,160300,1014031220,12270,12270,12270,12270,0
|
|
20250217,160200,1014031220,12270,12270,12270,12270,0
|
|
20250217,160100,1014031220,12270,12270,12270,12270,0
|
|
20250217,160000,1014031220,12270,12270,12270,12270,0
|
|
20250217,155900,1014031220,12270,12270,12270,12270,0
|
|
20250217,155800,1014031220,12270,12270,12270,12270,0
|
|
20250217,155700,1014031220,12270,12270,12270,12270,0
|
|
20250217,155600,1014031220,12270,12270,12270,12270,1198
|
|
20250217,155500,1014031220,12270,12270,12270,12270,0
|
|
20250217,155400,1014031220,12270,12270,12270,12270,0
|
|
20250217,155300,1014031220,12270,12270,12270,12270,0
|
|
20250217,155200,1014031220,12270,12270,12270,12270,0
|
|
20250217,155100,1014031220,12270,12270,12270,12270,0
|
|
20250217,155000,1014031220,12270,12270,12270,12270,0
|
|
20250217,154900,1014031220,12270,12270,12270,12270,0
|
|
20250217,154800,1014031220,12270,12270,12270,12270,0
|
|
20250217,154700,1014031220,12270,12270,12270,12270,0
|
|
20250217,154600,1014031220,12270,12270,12270,12270,0
|
|
20250217,154500,1014031220,12270,12270,12270,12270,0
|
|
20250217,154400,1014031220,12270,12270,12270,12270,0
|
|
20250217,154300,1014031220,12270,12270,12270,12270,0
|
|
20250217,154200,1014031220,12270,12270,12270,12270,0
|
|
20250217,154100,1014031220,12270,12270,12270,12270,0
|
|
20250217,154000,1014031220,12270,12270,12270,12270,0
|
|
20250217,153900,1014031220,12270,12270,12270,12270,0
|
|
20250217,153800,1014031220,12270,12270,12270,12270,0
|
|
20250217,153700,1014031220,12270,12270,12270,12270,0
|
|
20250217,153600,1014031220,12270,12270,12270,12270,0
|
|
20250217,153500,1014031220,12270,12270,12270,12270,0
|
|
20250217,153400,1014031220,12270,12270,12270,12270,0
|
|
20250217,153300,1014031220,12270,12270,12270,12270,0
|
|
20250217,153200,1014031220,12270,12270,12270,12270,0
|
|
20250217,153100,1014031220,12270,12270,12270,12270,0
|
|
20250217,153000,1014031220,12270,12270,12270,12270,1198
|
|
20250217,152900,999331760,12270,12270,12270,12270,0
|
|
20250217,152800,999331760,12270,12270,12270,12270,0
|
|
20250217,152700,999331760,12270,12270,12270,12270,0
|
|
20250217,152600,999331760,12270,12270,12270,12270,0
|
|
20250217,152500,999331760,12270,12270,12270,12270,0
|
|
20250217,152400,999331760,12270,12270,12270,12270,0
|
|
20250217,152300,999331760,12270,12270,12270,12270,0
|
|
20250217,152200,999331760,12270,12270,12270,12270,0
|
|
20250217,152100,999331760,12270,12270,12270,12270,0
|
|
20250217,152000,999331760,12270,12270,12270,12270,0
|
|
20250217,151900,999331760,12270,12220,12270,12220,307
|
|
20250217,151800,995573320,12220,12220,12230,12220,181
|
|
20250217,151700,993360190,12220,12210,12220,12210,97
|
|
20250217,151600,992175050,12200,12200,12200,12200,0
|
|
20250217,151500,992175050,12200,12200,12200,12200,83
|
|
20250217,151400,991162450,12200,12200,12200,12200,0
|
|
20250217,151300,991162450,12200,12210,12230,12200,425
|
|
20250217,151200,985973430,12210,12210,12210,12210,1
|
|
20250217,151100,985961220,12210,12210,12210,12210,86
|
|
20250217,151000,984911160,12210,12210,12210,12210,27
|
|
20250217,150900,984581490,12220,12220,12220,12220,0
|
|
20250217,150800,984581490,12220,12220,12220,12220,0
|
|
20250217,150700,984581490,12220,12220,12220,12220,101
|
|
20250217,150600,983347270,12220,12220,12220,12220,0
|
|
20250217,150500,983347270,12220,12200,12220,12200,309
|
|
20250217,150400,979575090,12200,12200,12200,12200,1
|
|
20250217,150300,979562890,12200,12200,12200,12190,18
|
|
20250217,150200,979343300,12190,12190,12190,12190,0
|
|
20250217,150100,979343300,12190,12200,12200,12190,197
|
|
20250217,150000,976941030,12200,12200,12200,12200,2
|
|
20250217,145900,976916630,12210,12210,12210,12210,132
|
|
20250217,145800,975304910,12210,12200,12210,12200,40
|
|
20250217,145700,974816880,12210,12210,12210,12210,96
|
|
20250217,145600,973644720,12210,12210,12210,12210,79
|
|
20250217,145500,972680130,12200,12200,12200,12200,166
|
|
20250217,145400,970654930,12200,12200,12200,12200,79
|
|
20250217,145300,969691130,12190,12200,12200,12190,269
|
|
20250217,145200,966410980,12200,12200,12200,12200,73
|
|
20250217,145100,965520380,12200,12200,12200,12200,91
|
|
20250217,145000,964410180,12190,12220,12220,12190,216
|
|
20250217,144900,961773120,12210,12210,12210,12210,127
|
|
20250217,144800,960222450,12200,12210,12210,12200,61
|
|
20250217,144700,959477650,12210,12210,12210,12200,101
|
|
20250217,144600,958244470,12200,12200,12200,12200,40
|
|
20250217,144500,957756470,12200,12190,12200,12190,483
|
|
20250217,144400,951864700,12190,12210,12210,12190,424
|
|
20250217,144300,946691790,12200,12200,12200,12200,0
|
|
20250217,144200,946691790,12200,12210,12210,12200,160
|
|
20250217,144100,944739120,12200,12230,12230,12200,328
|
|
20250217,144000,940732330,12220,12220,12220,12220,68
|
|
20250217,143900,939901370,12220,12220,12220,12220,109
|
|
20250217,143800,938569390,12230,12230,12240,12230,156
|
|
20250217,143700,936660910,12230,12230,12230,12230,73
|
|
20250217,143600,935768120,12210,12210,12210,12210,0
|
|
20250217,143500,935768120,12210,12220,12220,12210,119
|
|
20250217,143400,934314000,12220,12250,12250,12220,158
|
|
20250217,143300,932379420,12240,12240,12240,12240,64
|
|
20250217,143200,931596060,12230,12230,12230,12230,52
|
|
20250217,143100,930960100,12220,12230,12230,12220,368
|
|
20250217,143000,926462140,12230,12250,12250,12220,193
|
|
20250217,142900,924100050,12240,12240,12240,12240,87
|
|
20250217,142800,923035170,12240,12250,12250,12240,536
|
|
20250217,142700,916473210,12250,12260,12260,12250,108
|
|
20250217,142600,915149320,12250,12250,12250,12250,131
|
|
20250217,142500,913544570,12250,12250,12250,12240,287
|
|
20250217,142400,910029650,12250,12240,12250,12240,76
|
|
20250217,142300,909098750,12240,12240,12240,12240,209
|
|
20250217,142200,906540590,12240,12250,12250,12240,82
|
|
20250217,142100,905536270,12240,12260,12260,12240,250
|
|
20250217,142000,902473140,12250,12250,12250,12250,0
|
|
20250217,141900,902473140,12250,12250,12250,12250,89
|
|
20250217,141800,901382890,12260,12250,12260,12250,322
|
|
20250217,141700,897438380,12250,12240,12250,12240,97
|
|
20250217,141600,896250140,12250,12250,12250,12250,0
|
|
20250217,141500,896250140,12250,12250,12250,12250,0
|
|
20250217,141400,896250140,12250,12250,12250,12250,0
|
|
20250217,141300,896250140,12250,12250,12250,12250,249
|
|
20250217,141200,893199890,12240,12230,12240,12230,84
|
|
20250217,141100,892172560,12220,12220,12220,12220,0
|
|
20250217,141000,892172560,12220,12220,12220,12220,4
|
|
20250217,140900,892123680,12260,12260,12260,12260,319
|
|
20250217,140800,888212740,12250,12250,12250,12250,109
|
|
20250217,140700,886877490,12250,12250,12250,12250,211
|
|
20250217,140600,884292740,12250,12230,12250,12230,73
|
|
20250217,140500,883399340,12230,12240,12240,12230,109
|
|
20250217,140400,882065190,12240,12240,12240,12240,81
|
|
20250217,140300,881073750,12230,12230,12230,12230,2
|
|
20250217,140200,881049290,12220,12220,12220,12220,13
|
|
20250217,140100,880890430,12210,12240,12240,12210,131
|
|
20250217,140000,879288160,12250,12250,12250,12250,41
|
|
20250217,135900,878785910,12240,12240,12240,12240,126
|
|
20250217,135800,877243670,12230,12240,12240,12230,81
|
|
20250217,135700,876252240,12230,12230,12230,12230,50
|
|
20250217,135600,875640740,12240,12240,12240,12240,209
|
|
20250217,135500,873082580,12230,12230,12230,12230,60
|
|
20250217,135400,872348780,12220,12210,12220,12210,6
|
|
20250217,135300,872275490,12220,12250,12260,12220,425
|
|
20250217,135200,867075220,12250,12250,12250,12250,85
|
|
20250217,135100,866033970,12240,12240,12240,12240,51
|
|
20250217,135000,865409730,12240,12260,12260,12240,460
|
|
20250217,134900,859776110,12270,12270,12270,12270,9
|
|
20250217,134800,859665680,12270,12270,12270,12250,187
|
|
20250217,134700,857371540,12260,12260,12260,12260,10
|
|
20250217,134600,857248940,12250,12260,12260,12250,81
|
|
20250217,134500,856255890,12250,12260,12260,12250,269
|
|
20250217,134400,852958950,12270,12270,12270,12270,0
|
|
20250217,134300,852958950,12270,12260,12270,12260,257
|
|
20250217,134200,849807250,12270,12270,12270,12270,279
|
|
20250217,134100,846383920,12250,12250,12270,12250,204
|
|
20250217,134000,843883670,12260,12240,12260,12240,130
|
|
20250217,133900,842292370,12240,12240,12240,12240,96
|
|
20250217,133800,841117330,12240,12240,12240,12230,410
|
|
20250217,133700,836098950,12240,12240,12270,12240,455
|
|
20250217,133600,830524400,12250,12230,12260,12230,203
|
|
20250217,133500,828037930,12230,12250,12250,12230,756
|
|
20250217,133400,818779920,12250,12240,12270,12240,59
|
|
20250217,133300,818057160,12240,12170,12280,12170,691
|
|
20250217,133200,809608050,12180,12090,12180,12090,797
|
|
20250217,133100,799924430,12080,12060,12100,12060,275
|
|
20250217,133000,796597530,12060,12060,12060,12060,28
|
|
20250217,132900,796259850,12060,12020,12060,12020,56
|
|
20250217,132800,795585790,12020,12040,12060,12020,241
|
|
20250217,132700,792684360,12050,12030,12050,12030,225
|
|
20250217,132600,789976540,12030,11980,12030,11980,732
|
|
20250217,132500,781190480,11980,11900,11990,11900,1165
|
|
20250217,132400,767248940,11900,11870,11900,11870,289
|
|
20250217,132300,763814110,11870,11870,11870,11870,1
|
|
20250217,132200,763802240,11870,11870,11870,11870,182
|
|
20250217,132100,761641900,11860,11860,11860,11860,17
|
|
20250217,132000,761440280,11860,11870,11870,11860,92
|
|
20250217,131900,760349080,11870,11870,11870,11870,0
|
|
20250217,131800,760349080,11870,11860,11870,11850,195
|
|
20250217,131700,758035340,11860,11860,11860,11860,0
|
|
20250217,131600,758035340,11860,11860,11860,11860,52
|
|
20250217,131500,757418620,11860,11860,11860,11860,0
|
|
20250217,131400,757418620,11860,11860,11860,11860,0
|
|
20250217,131300,757418620,11860,11870,11870,11860,2
|
|
20250217,131200,757394890,11870,11870,11870,11870,50
|
|
20250217,131100,756801390,11860,11850,11860,11850,73
|
|
20250217,131000,755935620,11850,11850,11850,11850,0
|
|
20250217,130900,755935620,11850,11860,11860,11850,31
|
|
20250217,130800,755567970,11870,11870,11870,11870,1
|
|
20250217,130700,755556100,11860,11860,11860,11860,1
|
|
20250217,130600,755544240,11870,11870,11870,11870,0
|
|
20250217,130500,755544240,11870,11870,11870,11870,20
|
|
20250217,130400,755306840,11870,11870,11880,11870,104
|
|
20250217,130300,754071340,11870,11870,11870,11870,0
|
|
20250217,130200,754071340,11870,11870,11870,11870,53
|
|
20250217,130100,753442230,11880,11880,11880,11880,15
|
|
20250217,130000,753264030,11880,11870,11880,11870,3
|
|
20250217,125900,753228400,11870,11860,11870,11860,106
|
|
20250217,125800,751970560,11850,11840,11850,11840,84
|
|
20250217,125700,750975990,11840,11840,11840,11840,0
|
|
20250217,125600,750975990,11840,11860,11860,11840,393
|
|
20250217,125500,746322670,11850,11850,11850,11850,3
|
|
20250217,125400,746287120,11850,11850,11850,11850,82
|
|
20250217,125300,745315420,11850,11850,11850,11850,0
|
|
20250217,125200,745315420,11850,11850,11850,11850,150
|
|
20250217,125100,743537920,11850,11870,11870,11850,427
|
|
20250217,125000,738475010,11880,11880,11880,11880,43
|
|
20250217,124900,737964170,11880,11880,11880,11880,0
|
|
20250217,124800,737964170,11880,11880,11880,11880,1
|
|
20250217,124700,737952290,11880,11880,11880,11880,94
|
|
20250217,124600,736835570,11880,11880,11880,11870,5
|
|
20250217,124500,736776180,11880,11880,11880,11880,14
|
|
20250217,124400,736609860,11880,11880,11880,11880,11
|
|
20250217,124300,736479180,11890,11890,11890,11890,1
|
|
20250217,124200,736467290,11870,11870,11870,11870,200
|
|
20250217,124100,734093290,11870,11890,11890,11870,500
|
|
20250217,124000,728153810,11890,11880,11890,11880,156
|
|
20250217,123900,726300520,11880,11880,11880,11880,83
|
|
20250217,123800,725314480,11880,11880,11900,11880,130
|
|
20250217,123700,723770040,11870,11870,11870,11870,1
|
|
20250217,123600,723758170,11870,11870,11870,11870,0
|
|
20250217,123500,723758170,11870,11870,11870,11870,84
|
|
20250217,123400,722761090,11870,11880,11880,11870,1000
|
|
20250217,123300,710890120,11880,11880,11880,11880,0
|
|
20250217,123200,710890120,11880,11890,11890,11880,154
|
|
20250217,123100,709059320,11890,11890,11890,11890,0
|
|
20250217,123000,709059320,11890,11890,11890,11890,1
|
|
20250217,122900,709047430,11890,11890,11890,11890,0
|
|
20250217,122800,709047430,11890,11890,11890,11890,85
|
|
20250217,122700,708036780,11890,11890,11890,11890,0
|
|
20250217,122600,708036780,11890,11880,11890,11880,100
|
|
20250217,122500,706847790,11880,11880,11880,11880,86
|
|
20250217,122400,705826110,11880,11880,11880,11880,13
|
|
20250217,122300,705671670,11880,11880,11880,11880,0
|
|
20250217,122200,705671670,11880,11880,11880,11880,162
|
|
20250217,122100,703747110,11880,11880,11880,11880,1
|
|
20250217,122000,703735230,11890,11890,11890,11890,20
|
|
20250217,121900,703497430,11890,11890,11890,11890,15
|
|
20250217,121800,703319080,11900,11900,11900,11900,1
|
|
20250217,121700,703307180,11900,11900,11900,11900,88
|
|
20250217,121600,702259980,11900,11900,11900,11900,12
|
|
20250217,121500,702117180,11900,11900,11900,11900,1
|
|
20250217,121400,702105280,11880,11880,11880,11880,194
|
|
20250217,121300,699800560,11880,11880,11880,11880,84
|
|
20250217,121200,698802640,11880,11900,11900,11880,152
|
|
20250217,121100,696995330,11900,11900,11900,11900,37
|
|
20250217,121000,696555030,11890,11890,11890,11890,95
|
|
20250217,120900,695425480,11890,11890,11890,11890,86
|
|
20250217,120800,694402940,11890,11880,11890,11880,13
|
|
20250217,120700,694248400,11880,11890,11890,11880,44
|
|
20250217,120600,693725540,11890,11880,11890,11880,302
|
|
20250217,120500,690134770,11890,11880,11890,11880,30
|
|
20250217,120400,689778360,11880,11880,11880,11880,0
|
|
20250217,120300,689778360,11880,11880,11880,11870,28
|
|
20250217,120200,689445820,11880,11880,11880,11880,122
|
|
20250217,120100,687996460,11880,11880,11880,11880,2
|
|
20250217,120000,687972700,11880,11880,11880,11880,151
|
|
20250217,115900,686178820,11870,11860,11870,11850,186
|
|
20250217,115800,683972320,11870,11870,11870,11870,151
|
|
20250217,115700,682179950,11870,11870,11870,11870,2
|
|
20250217,115600,682156210,11860,11860,11860,11860,19
|
|
20250217,115500,681930870,11860,11860,11860,11860,104
|
|
20250217,115400,680697430,11850,11850,11850,11850,5
|
|
20250217,115300,680638180,11860,11860,11860,11860,1
|
|
20250217,115200,680626320,11870,11870,11870,11870,0
|
|
20250217,115100,680626320,11870,11870,11870,11870,59
|
|
20250217,115000,679925990,11870,11870,11870,11870,1
|
|
20250217,114900,679914120,11880,11840,11880,11840,629
|
|
20250217,114800,672444630,11840,11840,11840,11840,1
|
|
20250217,114700,672432790,11830,11820,11830,11820,1205
|
|
20250217,114600,658179460,11820,11800,11820,11800,101
|
|
20250217,114500,656987640,11800,11810,11810,11800,40
|
|
20250217,114400,656515420,11800,11830,11850,11790,3052
|
|
20250217,114300,620472750,11830,11850,11860,11830,857
|
|
20250217,114200,610327370,11850,11850,11850,11850,1
|
|
20250217,114100,610315520,11850,11850,11850,11850,85
|
|
20250217,114000,609308270,11850,11850,11850,11850,118
|
|
20250217,113900,607909970,11840,11840,11840,11840,325
|
|
20250217,113800,604061970,11840,11840,11840,11840,1
|
|
20250217,113700,604050130,11840,11840,11840,11840,66
|
|
20250217,113600,603268690,11850,11850,11850,11850,0
|
|
20250217,113500,603268690,11850,11840,11850,11840,111
|
|
20250217,113400,601954440,11840,11850,11850,11840,36
|
|
20250217,113300,601528020,11860,11840,11860,11840,368
|
|
20250217,113200,597170520,11840,11840,11840,11830,166
|
|
20250217,113100,595206650,11840,11870,11870,11840,497
|
|
20250217,113000,589320450,11860,11860,11860,11860,1
|
|
20250217,112900,589308590,11850,11850,11850,11850,207
|
|
20250217,112800,586855640,11850,11850,11850,11840,226
|
|
20250217,112700,584177560,11860,11880,11880,11860,587
|
|
20250217,112600,577211220,11890,11880,11890,11880,8
|
|
20250217,112500,577116120,11890,11880,11890,11880,120
|
|
20250217,112400,575690460,11880,11880,11880,11870,18
|
|
20250217,112300,575476720,11880,11880,11880,11880,2
|
|
20250217,112200,575452960,11870,11860,11870,11860,4
|
|
20250217,112100,575405510,11870,11900,11900,11870,952
|
|
20250217,112000,564099470,11890,11900,11910,11890,458
|
|
20250217,111900,558650800,11910,11910,11910,11900,9
|
|
20250217,111800,558543640,11910,11910,11910,11900,307
|
|
20250217,111700,554888400,11910,11890,11910,11890,165
|
|
20250217,111600,552923480,11890,11890,11890,11890,4
|
|
20250217,111500,552875920,11880,11960,11960,11880,5654
|
|
20250217,111400,485410020,11960,11970,11970,11960,1605
|
|
20250217,111300,466209090,11970,11980,11980,11970,259
|
|
20250217,111200,463108270,11980,11990,12000,11980,91
|
|
20250217,111100,462017190,12000,12000,12000,12000,0
|
|
20250217,111000,462017190,12000,11990,12000,11990,2
|
|
20250217,110900,461993200,11970,11970,11970,11970,0
|
|
20250217,110800,461993200,11970,11990,11990,11970,150
|
|
20250217,110700,460196880,11990,12000,12000,11990,72
|
|
20250217,110600,459332890,12000,12000,12000,12000,0
|
|
20250217,110500,459332890,12000,12020,12020,12000,51
|
|
20250217,110400,458720380,12010,12010,12010,12010,0
|
|
20250217,110300,458720380,12010,12010,12010,12010,93
|
|
20250217,110200,457603450,12010,12010,12010,12010,2
|
|
20250217,110100,457579430,12000,12000,12000,12000,0
|
|
20250217,110000,457579430,12000,11990,12030,11990,341
|
|
20250217,105900,453481680,11970,11970,11980,11970,609
|
|
20250217,105800,446190950,11970,11980,11980,11970,110
|
|
20250217,105700,444874060,11970,11980,11980,11970,200
|
|
20250217,105600,442479360,11980,11990,11990,11980,289
|
|
20250217,105500,439017090,11980,11990,11990,11980,63
|
|
20250217,105400,438261810,11990,11990,11990,11990,74
|
|
20250217,105300,437374550,11980,11980,11980,11980,1
|
|
20250217,105200,437362570,11990,11990,11990,11990,11
|
|
20250217,105100,437230680,11980,11980,11980,11980,55
|
|
20250217,105000,436571780,11980,11980,11980,11980,78
|
|
20250217,104900,435637340,11980,11970,11980,11970,52
|
|
20250217,104800,435014880,11970,11980,11980,11970,83
|
|
20250217,104700,434021090,11970,11980,11980,11970,47
|
|
20250217,104600,433458490,11970,11970,11970,11970,213
|
|
20250217,104500,430908880,11970,11980,11990,11970,684
|
|
20250217,104400,422717890,11980,12010,12010,11980,337
|
|
20250217,104300,418675140,12030,12030,12030,12030,0
|
|
20250217,104200,418675140,12030,12030,12030,12030,0
|
|
20250217,104100,418675140,12030,12040,12040,12030,10
|
|
20250217,104000,418554750,12040,12000,12040,12000,13
|
|
20250217,103900,418398360,12000,12000,12000,12000,0
|
|
20250217,103800,418398360,12000,11990,12000,11990,560
|
|
20250217,103700,411679220,11980,11990,11990,11980,33
|
|
20250217,103600,411283560,11990,11990,11990,11990,0
|
|
20250217,103500,411283560,11990,11990,11990,11990,1
|
|
20250217,103400,411271570,12000,12000,12000,12000,1
|
|
20250217,103300,411259570,12000,12000,12000,11990,61
|
|
20250217,103200,410527590,12000,12000,12000,12000,0
|
|
20250217,103100,410527590,12000,12000,12000,12000,373
|
|
20250217,103000,406051590,12000,12010,12010,12000,383
|
|
20250217,102900,401454760,12010,12010,12010,12010,0
|
|
20250217,102800,401454760,12010,12010,12010,12010,13
|
|
20250217,102700,401298630,12050,12050,12050,12050,99
|
|
20250217,102600,400105680,12050,12030,12050,12030,100
|
|
20250217,102500,398902540,12000,12000,12000,12000,12
|
|
20250217,102400,398758540,12000,12000,12000,11980,572
|
|
20250217,102300,391901750,12030,12030,12030,12030,0
|
|
20250217,102200,391901750,12030,12030,12030,12030,50
|
|
20250217,102100,391300250,12030,12030,12030,12030,10
|
|
20250217,102000,391179950,12030,12000,12030,12000,24
|
|
20250217,101900,390891920,12000,12000,12000,12000,84
|
|
20250217,101800,389883920,12000,12000,12000,12000,50
|
|
20250217,101700,389283920,12010,12010,12010,12010,0
|
|
20250217,101600,389283920,12010,12020,12020,12010,87
|
|
20250217,101500,388238890,12010,12020,12020,12010,83
|
|
20250217,101400,387242050,12010,12030,12030,12010,51
|
|
20250217,101300,386628540,12030,12000,12030,12000,9
|
|
20250217,101200,386520420,12030,12030,12030,12030,1
|
|
20250217,101100,386508390,12000,12000,12000,12000,164
|
|
20250217,101000,384540390,12000,11950,12010,11950,1122
|
|
20250217,100900,371091650,11940,12000,12000,11940,905
|
|
20250217,100800,360258300,12030,12030,12090,12000,1672
|
|
20250217,100700,340177260,12030,12050,12050,12030,292
|
|
20250217,100600,336663500,12050,12030,12050,12030,2
|
|
20250217,100500,336639420,12030,12020,12050,12020,103
|
|
20250217,100400,335401310,12030,12030,12030,12020,101
|
|
20250217,100300,334186360,12030,12030,12030,12030,110
|
|
20250217,100200,332863060,12020,12020,12020,12020,0
|
|
20250217,100100,332863060,12020,12040,12050,12010,374
|
|
20250217,100000,328366820,12050,12050,12050,12050,59
|
|
20250217,095900,327655870,12020,12020,12050,12020,317
|
|
20250217,095800,323836530,12010,12010,12010,12010,0
|
|
20250217,095700,323836530,12010,12000,12010,12000,114
|
|
20250217,095600,322468230,12000,12050,12050,12000,2097
|
|
20250217,095500,297282090,12030,12080,12080,12020,1431
|
|
20250217,095400,280045370,12070,12150,12150,12070,2469
|
|
20250217,095300,250181980,12160,12160,12160,12150,111
|
|
20250217,095200,248832250,12160,12160,12160,12160,88
|
|
20250217,095100,247762170,12160,12100,12160,12100,2191
|
|
20250217,095000,221151010,12150,12150,12150,12150,1
|
|
20250217,094900,221138860,12100,12130,12130,12100,388
|
|
20250217,094800,216443210,12100,12100,12100,12100,6
|
|
20250217,094700,216370610,12090,12110,12110,12090,549
|
|
20250217,094600,209730580,12110,12150,12150,12110,1423
|
|
20250217,094500,192490640,12180,12150,12180,12150,78
|
|
20250217,094400,191542910,12160,12180,12180,12160,5
|
|
20250217,094300,191482090,12180,12170,12180,12160,13
|
|
20250217,094200,191323830,12180,12180,12190,12180,105
|
|
20250217,094100,190044470,12180,12130,12180,12130,75
|
|
20250217,094000,189133090,12110,12110,12110,12110,0
|
|
20250217,093900,189133090,12110,12140,12140,12110,24
|
|
20250217,093800,188842220,12110,12130,12130,12110,187
|
|
20250217,093700,186576150,12110,12110,12110,12110,286
|
|
20250217,093600,183112690,12050,12100,12100,12050,720
|
|
20250217,093500,174420170,12110,12110,12110,12110,254
|
|
20250217,093400,171344230,12110,12100,12110,12090,93
|
|
20250217,093300,170219550,12100,12110,12110,12080,578
|
|
20250217,093200,163226310,12110,12140,12140,12110,1082
|
|
20250217,093100,150110210,12140,12140,12140,12130,185
|
|
20250217,093000,147864610,12140,12140,12190,12140,205
|
|
20250217,092900,145370490,12140,12130,12140,12130,27
|
|
20250217,092800,145042750,12120,12180,12180,12120,566
|
|
20250217,092700,138168780,12180,12220,12220,12170,1313
|
|
20250217,092600,122160890,12210,12240,12240,12210,280
|
|
20250217,092500,118735390,12210,12230,12230,12210,107
|
|
20250217,092400,117428820,12220,12220,12220,12210,129
|
|
20250217,092300,115852450,12220,12240,12240,12220,166
|
|
20250217,092200,113822400,12230,12230,12230,12230,70
|
|
20250217,092100,112966300,12230,12230,12230,12210,241
|
|
20250217,092000,110021400,12240,12240,12240,12240,6
|
|
20250217,091900,109947960,12250,12290,12290,12210,1177
|
|
20250217,091800,95530530,12280,12360,12360,12280,1300
|
|
20250217,091700,79521900,12340,12340,12350,12340,7
|
|
20250217,091600,79435500,12340,12330,12370,12330,152
|
|
20250217,091500,77560950,12330,12400,12400,12330,1015
|
|
20250217,091400,65020420,12400,12430,12430,12400,367
|
|
20250217,091300,60463540,12440,12440,12440,12440,106
|
|
20250217,091200,59144900,12420,12430,12430,12420,64
|
|
20250217,091100,58349400,12430,12510,12510,12430,289
|
|
20250217,091000,54748030,12500,12510,12640,12430,772
|
|
20250217,090900,45097980,12510,12620,12640,12510,914
|
|
20250217,090800,33622740,12650,12670,12670,12650,68
|
|
20250217,090700,32761770,12670,12680,12680,12670,801
|
|
20250217,090600,22605340,12680,12680,12680,12680,3
|
|
20250217,090500,22567300,12680,12680,12680,12680,39
|
|
20250217,090400,22072780,12670,12670,12670,12670,1
|
|
20250217,090300,22060110,12600,12760,12760,12600,706
|
|
20250217,090200,13072940,12760,12790,12790,12680,383
|
|
20250217,090100,8191010,12800,12830,13000,12800,469
|
|
20250217,090000,2179890,12810,13080,13080,12810,168
|