621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,191800,44906750,10650,10650,10650,10650,227
|
|
20250212,191700,44906750,10650,10650,10650,10650,0
|
|
20250212,191600,44906750,10650,10650,10650,10650,0
|
|
20250212,191500,44906750,10650,10650,10650,10650,0
|
|
20250212,191400,44906750,10650,10650,10650,10650,0
|
|
20250212,191300,44906750,10650,10650,10650,10650,0
|
|
20250212,191200,44906750,10650,10650,10650,10650,0
|
|
20250212,191100,44906750,10650,10650,10650,10650,0
|
|
20250212,191000,44906750,10650,10650,10650,10650,0
|
|
20250212,190900,44906750,10650,10650,10650,10650,0
|
|
20250212,190800,44906750,10650,10650,10650,10650,0
|
|
20250212,190700,44906750,10650,10650,10650,10650,0
|
|
20250212,190600,44906750,10650,10650,10650,10650,0
|
|
20250212,190500,44906750,10650,10650,10650,10650,0
|
|
20250212,190400,44906750,10650,10650,10650,10650,0
|
|
20250212,190300,44906750,10650,10650,10650,10650,0
|
|
20250212,190200,44906750,10650,10650,10650,10650,0
|
|
20250212,190100,44906750,10650,10650,10650,10650,0
|
|
20250212,190000,44906750,10650,10650,10650,10650,0
|
|
20250212,185900,44906750,10650,10650,10650,10650,0
|
|
20250212,185800,44906750,10650,10650,10650,10650,0
|
|
20250212,185700,44906750,10650,10650,10650,10650,0
|
|
20250212,185600,44906750,10650,10650,10650,10650,0
|
|
20250212,185500,44906750,10650,10650,10650,10650,0
|
|
20250212,185400,44906750,10650,10650,10650,10650,0
|
|
20250212,185300,44906750,10650,10650,10650,10650,0
|
|
20250212,185200,44906750,10650,10650,10650,10650,0
|
|
20250212,185100,44906750,10650,10650,10650,10650,0
|
|
20250212,185000,44906750,10650,10650,10650,10650,0
|
|
20250212,184900,44906750,10650,10650,10650,10650,0
|
|
20250212,184800,44906750,10650,10650,10650,10650,227
|
|
20250212,184700,44906750,10650,10650,10650,10650,0
|
|
20250212,184600,44906750,10650,10650,10650,10650,0
|
|
20250212,184500,44906750,10650,10650,10650,10650,0
|
|
20250212,184400,44906750,10650,10650,10650,10650,0
|
|
20250212,184300,44906750,10650,10650,10650,10650,0
|
|
20250212,184200,44906750,10650,10650,10650,10650,0
|
|
20250212,184100,44906750,10650,10650,10650,10650,0
|
|
20250212,184000,44906750,10650,10650,10650,10650,0
|
|
20250212,183900,44906750,10650,10650,10650,10650,0
|
|
20250212,183800,44906750,10650,10650,10650,10650,0
|
|
20250212,183700,44906750,10650,10650,10650,10650,0
|
|
20250212,183600,44906750,10650,10650,10650,10650,0
|
|
20250212,183500,44906750,10650,10650,10650,10650,0
|
|
20250212,183400,44906750,10650,10650,10650,10650,0
|
|
20250212,183300,44906750,10650,10650,10650,10650,0
|
|
20250212,183200,44906750,10650,10650,10650,10650,0
|
|
20250212,183100,44906750,10650,10650,10650,10650,0
|
|
20250212,183000,44906750,10650,10650,10650,10650,0
|
|
20250212,182900,44906750,10650,10650,10650,10650,0
|
|
20250212,182800,44906750,10650,10650,10650,10650,0
|
|
20250212,182700,44906750,10650,10650,10650,10650,0
|
|
20250212,182600,44906750,10650,10650,10650,10650,0
|
|
20250212,182500,44906750,10650,10650,10650,10650,0
|
|
20250212,182400,44906750,10650,10650,10650,10650,0
|
|
20250212,182300,44906750,10650,10650,10650,10650,0
|
|
20250212,182200,44906750,10650,10650,10650,10650,0
|
|
20250212,182100,44906750,10650,10650,10650,10650,0
|
|
20250212,182000,44906750,10650,10650,10650,10650,0
|
|
20250212,181900,44906750,10650,10650,10650,10650,0
|
|
20250212,181800,44906750,10650,10650,10650,10650,227
|
|
20250212,181700,44906750,10650,10650,10650,10650,0
|
|
20250212,181600,44906750,10650,10650,10650,10650,0
|
|
20250212,181500,44906750,10650,10650,10650,10650,0
|
|
20250212,181400,44906750,10650,10650,10650,10650,0
|
|
20250212,181300,44906750,10650,10650,10650,10650,0
|
|
20250212,181200,44906750,10650,10650,10650,10650,0
|
|
20250212,181100,44906750,10650,10650,10650,10650,0
|
|
20250212,181000,44906750,10650,10650,10650,10650,0
|
|
20250212,180900,44906750,10650,10650,10650,10650,0
|
|
20250212,180800,44906750,10650,10650,10650,10650,0
|
|
20250212,180700,44906750,10650,10650,10650,10650,0
|
|
20250212,180600,44906750,10650,10650,10650,10650,0
|
|
20250212,180500,44906750,10650,10650,10650,10650,0
|
|
20250212,180400,44906750,10650,10650,10650,10650,0
|
|
20250212,180300,44906750,10650,10650,10650,10650,0
|
|
20250212,180200,44906750,10650,10650,10650,10650,0
|
|
20250212,180100,44906750,10650,10650,10650,10650,0
|
|
20250212,180000,44906750,10650,10650,10650,10650,0
|
|
20250212,175900,44906750,10650,10650,10650,10650,0
|
|
20250212,175800,44906750,10650,10650,10650,10650,0
|
|
20250212,175700,44906750,10650,10650,10650,10650,0
|
|
20250212,175600,44906750,10650,10650,10650,10650,0
|
|
20250212,175500,44906750,10650,10650,10650,10650,0
|
|
20250212,175400,44906750,10650,10650,10650,10650,0
|
|
20250212,175300,44906750,10650,10650,10650,10650,0
|
|
20250212,175200,44906750,10650,10650,10650,10650,0
|
|
20250212,175100,44906750,10650,10650,10650,10650,0
|
|
20250212,175000,44906750,10650,10650,10650,10650,0
|
|
20250212,174900,44906750,10650,10650,10650,10650,0
|
|
20250212,174800,44906750,10650,10650,10650,10650,227
|
|
20250212,174700,44906750,10650,10650,10650,10650,0
|
|
20250212,174600,44906750,10650,10650,10650,10650,0
|
|
20250212,174500,44906750,10650,10650,10650,10650,0
|
|
20250212,174400,44906750,10650,10650,10650,10650,0
|
|
20250212,174300,44906750,10650,10650,10650,10650,0
|
|
20250212,174200,44906750,10650,10650,10650,10650,0
|
|
20250212,174100,44906750,10650,10650,10650,10650,0
|
|
20250212,174000,44906750,10650,10650,10650,10650,0
|
|
20250212,173900,44906750,10650,10650,10650,10650,0
|
|
20250212,173800,44906750,10650,10650,10650,10650,0
|
|
20250212,173700,44906750,10650,10650,10650,10650,0
|
|
20250212,173600,44906750,10650,10650,10650,10650,0
|
|
20250212,173500,44906750,10650,10650,10650,10650,0
|
|
20250212,173400,44906750,10650,10650,10650,10650,0
|
|
20250212,173300,44906750,10650,10650,10650,10650,0
|
|
20250212,173200,44906750,10650,10650,10650,10650,0
|
|
20250212,173100,44906750,10650,10650,10650,10650,0
|
|
20250212,173000,44906750,10650,10650,10650,10650,0
|
|
20250212,172900,44906750,10650,10650,10650,10650,0
|
|
20250212,172800,44906750,10650,10650,10650,10650,0
|
|
20250212,172700,44906750,10650,10650,10650,10650,0
|
|
20250212,172600,44906750,10650,10650,10650,10650,0
|
|
20250212,172500,44906750,10650,10650,10650,10650,0
|
|
20250212,172400,44906750,10650,10650,10650,10650,0
|
|
20250212,172300,44906750,10650,10650,10650,10650,0
|
|
20250212,172200,44906750,10650,10650,10650,10650,0
|
|
20250212,172100,44906750,10650,10650,10650,10650,0
|
|
20250212,172000,44906750,10650,10650,10650,10650,0
|
|
20250212,171900,44906750,10650,10650,10650,10650,0
|
|
20250212,171800,44906750,10650,10650,10650,10650,227
|
|
20250212,171700,44906750,10650,10650,10650,10650,0
|
|
20250212,171600,44906750,10650,10650,10650,10650,0
|
|
20250212,171500,44906750,10650,10650,10650,10650,0
|
|
20250212,171400,44906750,10650,10650,10650,10650,0
|
|
20250212,171300,44906750,10650,10650,10650,10650,0
|
|
20250212,171200,44906750,10650,10650,10650,10650,0
|
|
20250212,171100,44906750,10650,10650,10650,10650,0
|
|
20250212,171000,44906750,10650,10650,10650,10650,0
|
|
20250212,170900,44906750,10650,10650,10650,10650,0
|
|
20250212,170800,44906750,10650,10650,10650,10650,0
|
|
20250212,170700,44906750,10650,10650,10650,10650,0
|
|
20250212,170600,44906750,10650,10650,10650,10650,0
|
|
20250212,170500,44906750,10650,10650,10650,10650,0
|
|
20250212,170400,44906750,10650,10650,10650,10650,0
|
|
20250212,170300,44906750,10650,10650,10650,10650,0
|
|
20250212,170200,44906750,10650,10650,10650,10650,0
|
|
20250212,170100,44906750,10650,10650,10650,10650,0
|
|
20250212,170000,44906750,10650,10650,10650,10650,0
|
|
20250212,165900,44906750,10650,10650,10650,10650,0
|
|
20250212,165800,44906750,10650,10650,10650,10650,0
|
|
20250212,165700,44906750,10650,10650,10650,10650,0
|
|
20250212,165600,44906750,10650,10650,10650,10650,0
|
|
20250212,165500,44906750,10650,10650,10650,10650,0
|
|
20250212,165400,44906750,10650,10650,10650,10650,0
|
|
20250212,165300,44906750,10650,10650,10650,10650,0
|
|
20250212,165200,44906750,10650,10650,10650,10650,0
|
|
20250212,165100,44906750,10650,10650,10650,10650,0
|
|
20250212,165000,44906750,10650,10650,10650,10650,0
|
|
20250212,164900,44906750,10650,10650,10650,10650,0
|
|
20250212,164800,44906750,10650,10650,10650,10650,227
|
|
20250212,164700,44906750,10650,10650,10650,10650,0
|
|
20250212,164600,44906750,10650,10650,10650,10650,0
|
|
20250212,164500,44906750,10650,10650,10650,10650,0
|
|
20250212,164400,44906750,10650,10650,10650,10650,0
|
|
20250212,164300,44906750,10650,10650,10650,10650,0
|
|
20250212,164200,44906750,10650,10650,10650,10650,0
|
|
20250212,164100,44906750,10650,10650,10650,10650,0
|
|
20250212,164000,44906750,10650,10650,10650,10650,0
|
|
20250212,163900,44906750,10650,10650,10650,10650,0
|
|
20250212,163800,44906750,10650,10650,10650,10650,0
|
|
20250212,163700,44906750,10650,10650,10650,10650,0
|
|
20250212,163600,44906750,10650,10650,10650,10650,0
|
|
20250212,163500,44906750,10650,10650,10650,10650,0
|
|
20250212,163400,44906750,10650,10650,10650,10650,0
|
|
20250212,163300,44906750,10650,10650,10650,10650,0
|
|
20250212,163200,44906750,10650,10650,10650,10650,0
|
|
20250212,163100,44906750,10650,10650,10650,10650,0
|
|
20250212,163000,44906750,10650,10650,10650,10650,0
|
|
20250212,162900,44906750,10650,10650,10650,10650,0
|
|
20250212,162800,44906750,10650,10650,10650,10650,0
|
|
20250212,162700,44906750,10650,10650,10650,10650,0
|
|
20250212,162600,44906750,10650,10650,10650,10650,0
|
|
20250212,162500,44906750,10650,10650,10650,10650,0
|
|
20250212,162400,44906750,10650,10650,10650,10650,0
|
|
20250212,162300,44906750,10650,10650,10650,10650,0
|
|
20250212,162200,44906750,10650,10650,10650,10650,0
|
|
20250212,162100,44906750,10650,10650,10650,10650,0
|
|
20250212,162000,44906750,10650,10650,10650,10650,0
|
|
20250212,161900,44906750,10650,10650,10650,10650,0
|
|
20250212,161800,44906750,10650,10650,10650,10650,227
|
|
20250212,161700,44906750,10650,10650,10650,10650,0
|
|
20250212,161600,44906750,10650,10650,10650,10650,0
|
|
20250212,161500,44906750,10650,10650,10650,10650,0
|
|
20250212,161400,44906750,10650,10650,10650,10650,0
|
|
20250212,161300,44906750,10650,10650,10650,10650,0
|
|
20250212,161200,44906750,10650,10650,10650,10650,0
|
|
20250212,161100,44906750,10650,10650,10650,10650,0
|
|
20250212,161000,44906750,10650,10650,10650,10650,0
|
|
20250212,160900,44906750,10650,10650,10650,10650,0
|
|
20250212,160800,44906750,10650,10650,10650,10650,0
|
|
20250212,160700,44906750,10650,10650,10650,10650,0
|
|
20250212,160600,44906750,10650,10650,10650,10650,0
|
|
20250212,160500,44906750,10650,10650,10650,10650,0
|
|
20250212,160400,44906750,10650,10650,10650,10650,0
|
|
20250212,160300,44906750,10650,10650,10650,10650,0
|
|
20250212,160200,44906750,10650,10650,10650,10650,0
|
|
20250212,160100,44906750,10650,10650,10650,10650,0
|
|
20250212,160000,44906750,10650,10650,10650,10650,0
|
|
20250212,155900,44906750,10650,10650,10650,10650,0
|
|
20250212,155800,44906750,10650,10650,10650,10650,0
|
|
20250212,155700,44906750,10650,10650,10650,10650,0
|
|
20250212,155600,44906750,10650,10650,10650,10650,0
|
|
20250212,155500,44906750,10650,10650,10650,10650,0
|
|
20250212,155400,44906750,10650,10650,10650,10650,0
|
|
20250212,155300,44906750,10650,10650,10650,10650,0
|
|
20250212,155200,44906750,10650,10650,10650,10650,0
|
|
20250212,155100,44906750,10650,10650,10650,10650,0
|
|
20250212,155000,44906750,10650,10650,10650,10650,0
|
|
20250212,154900,44906750,10650,10650,10650,10650,0
|
|
20250212,154800,44906750,10650,10650,10650,10650,227
|
|
20250212,154700,44906750,10650,10650,10650,10650,0
|
|
20250212,154600,44906750,10650,10650,10650,10650,0
|
|
20250212,154500,44906750,10650,10650,10650,10650,0
|
|
20250212,154400,44906750,10650,10650,10650,10650,0
|
|
20250212,154300,44906750,10650,10650,10650,10650,0
|
|
20250212,154200,44906750,10650,10650,10650,10650,0
|
|
20250212,154100,44906750,10650,10650,10650,10650,0
|
|
20250212,154000,44906750,10650,10650,10650,10650,0
|
|
20250212,153900,44906750,10650,10650,10650,10650,0
|
|
20250212,153800,44906750,10650,10650,10650,10650,0
|
|
20250212,153700,44906750,10650,10650,10650,10650,0
|
|
20250212,153600,44906750,10650,10650,10650,10650,0
|
|
20250212,153500,44906750,10650,10650,10650,10650,0
|
|
20250212,153400,44906750,10650,10650,10650,10650,0
|
|
20250212,153300,44906750,10650,10650,10650,10650,0
|
|
20250212,153200,44906750,10650,10650,10650,10650,0
|
|
20250212,153100,44906750,10650,10650,10650,10650,0
|
|
20250212,153000,44906750,10650,10650,10650,10650,227
|
|
20250212,152900,42489200,10650,10650,10650,10650,0
|
|
20250212,152800,42489200,10650,10650,10650,10650,0
|
|
20250212,152700,42489200,10650,10650,10650,10650,0
|
|
20250212,152600,42489200,10650,10650,10650,10650,0
|
|
20250212,152500,42489200,10650,10650,10650,10650,0
|
|
20250212,152400,42489200,10650,10650,10650,10650,0
|
|
20250212,152300,42489200,10650,10650,10650,10650,0
|
|
20250212,152200,42489200,10650,10650,10650,10650,0
|
|
20250212,152100,42489200,10650,10650,10650,10650,0
|
|
20250212,152000,42489200,10650,10650,10650,10650,0
|
|
20250212,151900,42489200,10650,10650,10650,10650,34
|
|
20250212,151800,42127100,10670,10670,10670,10670,11
|
|
20250212,151700,42009730,10670,10650,10670,10650,37
|
|
20250212,151600,41615120,10670,10670,10670,10670,0
|
|
20250212,151500,41615120,10670,10670,10670,10670,0
|
|
20250212,151400,41615120,10670,10670,10670,10670,0
|
|
20250212,151300,41615120,10670,10670,10670,10670,0
|
|
20250212,151200,41615120,10670,10670,10670,10670,0
|
|
20250212,151100,41615120,10670,10670,10670,10670,0
|
|
20250212,151000,41615120,10670,10670,10670,10670,0
|
|
20250212,150900,41615120,10670,10670,10670,10670,0
|
|
20250212,150800,41615120,10670,10670,10670,10670,0
|
|
20250212,150700,41615120,10670,10670,10670,10670,0
|
|
20250212,150600,41615120,10670,10670,10670,10670,0
|
|
20250212,150500,41615120,10670,10670,10670,10670,0
|
|
20250212,150400,41615120,10670,10670,10670,10670,0
|
|
20250212,150300,41615120,10670,10670,10670,10670,0
|
|
20250212,150200,41615120,10670,10670,10670,10670,0
|
|
20250212,150100,41615120,10670,10670,10670,10670,1
|
|
20250212,150000,41604450,10660,10670,10670,10660,7
|
|
20250212,145900,41529790,10670,10670,10670,10670,0
|
|
20250212,145800,41529790,10670,10670,10670,10670,0
|
|
20250212,145700,41529790,10670,10670,10670,10670,0
|
|
20250212,145600,41529790,10670,10670,10670,10670,0
|
|
20250212,145500,41529790,10670,10670,10670,10670,0
|
|
20250212,145400,41529790,10670,10670,10670,10670,0
|
|
20250212,145300,41529790,10670,10670,10670,10670,0
|
|
20250212,145200,41529790,10670,10670,10670,10670,1
|
|
20250212,145100,41519120,10670,10670,10670,10670,0
|
|
20250212,145000,41519120,10670,10670,10670,10670,2
|
|
20250212,144900,41497780,10670,10670,10670,10670,6
|
|
20250212,144800,41433760,10650,10650,10650,10650,20
|
|
20250212,144700,41220760,10660,10660,10660,10660,0
|
|
20250212,144600,41220760,10660,10660,10660,10660,0
|
|
20250212,144500,41220760,10660,10660,10660,10660,0
|
|
20250212,144400,41220760,10660,10660,10660,10660,1
|
|
20250212,144300,41210100,10670,10670,10670,10670,0
|
|
20250212,144200,41210100,10670,10670,10670,10670,0
|
|
20250212,144100,41210100,10670,10670,10670,10670,0
|
|
20250212,144000,41210100,10670,10670,10670,10670,0
|
|
20250212,143900,41210100,10670,10670,10670,10670,0
|
|
20250212,143800,41210100,10670,10670,10670,10670,1
|
|
20250212,143700,41199430,10670,10670,10670,10670,1
|
|
20250212,143600,41188760,10670,10670,10670,10670,0
|
|
20250212,143500,41188760,10670,10670,10670,10670,13
|
|
20250212,143400,41050050,10670,10670,10670,10670,0
|
|
20250212,143300,41050050,10670,10670,10670,10670,0
|
|
20250212,143200,41050050,10670,10670,10670,10670,0
|
|
20250212,143100,41050050,10670,10670,10670,10670,0
|
|
20250212,143000,41050050,10670,10670,10670,10670,0
|
|
20250212,142900,41050050,10670,10670,10670,10670,0
|
|
20250212,142800,41050050,10670,10670,10670,10670,0
|
|
20250212,142700,41050050,10670,10670,10670,10670,0
|
|
20250212,142600,41050050,10670,10670,10670,10670,0
|
|
20250212,142500,41050050,10670,10670,10670,10670,0
|
|
20250212,142400,41050050,10670,10670,10670,10670,0
|
|
20250212,142300,41050050,10670,10670,10670,10670,1
|
|
20250212,142200,41039380,10670,10670,10670,10670,0
|
|
20250212,142100,41039380,10670,10670,10670,10670,2
|
|
20250212,142000,41018040,10670,10660,10670,10660,31
|
|
20250212,141900,40687510,10670,10670,10670,10670,1
|
|
20250212,141800,40676840,10670,10670,10670,10670,2
|
|
20250212,141700,40655500,10670,10670,10670,10670,0
|
|
20250212,141600,40655500,10670,10670,10670,10670,0
|
|
20250212,141500,40655500,10670,10670,10670,10670,0
|
|
20250212,141400,40655500,10670,10670,10670,10670,0
|
|
20250212,141300,40655500,10670,10670,10670,10670,2
|
|
20250212,141200,40634160,10670,10670,10670,10670,6
|
|
20250212,141100,40570140,10660,10670,10670,10660,19
|
|
20250212,141000,40367500,10670,10670,10670,10670,0
|
|
20250212,140900,40367500,10670,10670,10670,10670,0
|
|
20250212,140800,40367500,10670,10670,10670,10670,0
|
|
20250212,140700,40367500,10670,10670,10670,10670,0
|
|
20250212,140600,40367500,10670,10670,10670,10670,0
|
|
20250212,140500,40367500,10670,10670,10670,10670,0
|
|
20250212,140400,40367500,10670,10670,10670,10670,0
|
|
20250212,140300,40367500,10670,10670,10670,10670,0
|
|
20250212,140200,40367500,10670,10670,10670,10670,0
|
|
20250212,140100,40367500,10670,10670,10670,10670,0
|
|
20250212,140000,40367500,10670,10670,10670,10670,0
|
|
20250212,135900,40367500,10670,10670,10670,10670,0
|
|
20250212,135800,40367500,10670,10670,10670,10670,0
|
|
20250212,135700,40367500,10670,10670,10670,10670,1
|
|
20250212,135600,40356830,10670,10670,10670,10670,1
|
|
20250212,135500,40346160,10670,10670,10670,10670,2
|
|
20250212,135400,40324820,10670,10670,10670,10670,6
|
|
20250212,135300,40260800,10650,10670,10670,10650,21
|
|
20250212,135200,40037130,10670,10670,10670,10670,0
|
|
20250212,135100,40037130,10670,10670,10670,10670,0
|
|
20250212,135000,40037130,10670,10670,10670,10670,0
|
|
20250212,134900,40037130,10670,10670,10670,10670,0
|
|
20250212,134800,40037130,10670,10670,10670,10670,0
|
|
20250212,134700,40037130,10670,10670,10670,10670,0
|
|
20250212,134600,40037130,10670,10670,10670,10670,0
|
|
20250212,134500,40037130,10670,10670,10670,10670,0
|
|
20250212,134400,40037130,10670,10670,10670,10670,1
|
|
20250212,134300,40026460,10670,10670,10670,10670,4
|
|
20250212,134200,39983780,10680,10670,10680,10670,34
|
|
20250212,134100,39620940,10670,10670,10670,10670,0
|
|
20250212,134000,39620940,10670,10670,10670,10670,0
|
|
20250212,133900,39620940,10670,10670,10670,10670,0
|
|
20250212,133800,39620940,10670,10670,10670,10670,0
|
|
20250212,133700,39620940,10670,10670,10670,10670,0
|
|
20250212,133600,39620940,10670,10670,10670,10670,0
|
|
20250212,133500,39620940,10670,10670,10670,10670,0
|
|
20250212,133400,39620940,10670,10670,10670,10670,0
|
|
20250212,133300,39620940,10670,10670,10670,10670,0
|
|
20250212,133200,39620940,10670,10670,10670,10670,0
|
|
20250212,133100,39620940,10670,10670,10670,10670,0
|
|
20250212,133000,39620940,10670,10670,10670,10670,0
|
|
20250212,132900,39620940,10670,10670,10670,10670,0
|
|
20250212,132800,39620940,10670,10670,10670,10670,0
|
|
20250212,132700,39620940,10670,10670,10670,10670,0
|
|
20250212,132600,39620940,10670,10670,10670,10670,0
|
|
20250212,132500,39620940,10670,10670,10670,10670,0
|
|
20250212,132400,39620940,10670,10670,10670,10670,0
|
|
20250212,132300,39620940,10670,10670,10670,10670,0
|
|
20250212,132200,39620940,10670,10670,10670,10670,0
|
|
20250212,132100,39620940,10670,10670,10670,10670,0
|
|
20250212,132000,39620940,10670,10670,10670,10670,0
|
|
20250212,131900,39620940,10670,10670,10670,10670,0
|
|
20250212,131800,39620940,10670,10670,10670,10670,0
|
|
20250212,131700,39620940,10670,10670,10670,10670,0
|
|
20250212,131600,39620940,10670,10670,10670,10670,0
|
|
20250212,131500,39620940,10670,10670,10670,10670,0
|
|
20250212,131400,39620940,10670,10670,10670,10670,0
|
|
20250212,131300,39620940,10670,10670,10670,10670,0
|
|
20250212,131200,39620940,10670,10670,10670,10670,0
|
|
20250212,131100,39620940,10670,10670,10670,10670,0
|
|
20250212,131000,39620940,10670,10670,10670,10670,0
|
|
20250212,130900,39620940,10670,10670,10670,10670,0
|
|
20250212,130800,39620940,10670,10670,10670,10670,0
|
|
20250212,130700,39620940,10670,10670,10670,10670,1
|
|
20250212,130600,39610270,10670,10680,10680,10670,5
|
|
20250212,130500,39556910,10690,10690,10690,10690,4
|
|
20250212,130400,39514150,10690,10690,10690,10690,0
|
|
20250212,130300,39514150,10690,10690,10690,10690,4
|
|
20250212,130200,39471390,10680,10680,10680,10680,3
|
|
20250212,130100,39439350,10680,10680,10680,10680,0
|
|
20250212,130000,39439350,10680,10680,10680,10680,41
|
|
20250212,125900,39001470,10680,10680,10680,10680,0
|
|
20250212,125800,39001470,10680,10680,10680,10680,6
|
|
20250212,125700,38937390,10670,10670,10670,10670,21
|
|
20250212,125600,38713320,10670,10670,10670,10670,164
|
|
20250212,125500,36963440,10650,10670,10670,10650,581
|
|
20250212,125400,30775730,10680,10680,10680,10680,0
|
|
20250212,125300,30775730,10680,10680,10680,10680,0
|
|
20250212,125200,30775730,10680,10680,10680,10680,0
|
|
20250212,125100,30775730,10680,10680,10680,10680,0
|
|
20250212,125000,30775730,10680,10680,10680,10680,0
|
|
20250212,124900,30775730,10680,10680,10680,10680,0
|
|
20250212,124800,30775730,10680,10680,10680,10680,0
|
|
20250212,124700,30775730,10680,10680,10680,10680,0
|
|
20250212,124600,30775730,10680,10680,10680,10680,0
|
|
20250212,124500,30775730,10680,10680,10680,10680,0
|
|
20250212,124400,30775730,10680,10680,10680,10680,0
|
|
20250212,124300,30775730,10680,10680,10680,10680,1
|
|
20250212,124200,30765050,10680,10680,10680,10680,3
|
|
20250212,124100,30733010,10680,10680,10680,10680,2
|
|
20250212,124000,30711650,10690,10690,10690,10690,0
|
|
20250212,123900,30711650,10690,10690,10690,10690,0
|
|
20250212,123800,30711650,10690,10690,10690,10690,0
|
|
20250212,123700,30711650,10690,10690,10690,10690,0
|
|
20250212,123600,30711650,10690,10690,10690,10690,0
|
|
20250212,123500,30711650,10690,10690,10690,10690,1
|
|
20250212,123400,30700960,10690,10690,10690,10690,3
|
|
20250212,123300,30668890,10680,10680,10680,10680,11
|
|
20250212,123200,30551410,10700,10700,10700,10700,0
|
|
20250212,123100,30551410,10700,10700,10700,10700,0
|
|
20250212,123000,30551410,10700,10700,10700,10700,0
|
|
20250212,122900,30551410,10700,10700,10700,10700,1
|
|
20250212,122800,30540710,10700,10700,10700,10700,1
|
|
20250212,122700,30530010,10680,10680,10680,10680,4
|
|
20250212,122600,30487290,10700,10700,10700,10700,0
|
|
20250212,122500,30487290,10700,10700,10700,10700,1
|
|
20250212,122400,30476590,10700,10700,10700,10700,3
|
|
20250212,122300,30444490,10690,10690,10690,10690,9
|
|
20250212,122200,30348280,10690,10690,10690,10690,22
|
|
20250212,122100,30113100,10690,10690,10690,10690,0
|
|
20250212,122000,30113100,10690,10690,10690,10690,23
|
|
20250212,121900,29867230,10690,10690,10690,10690,23
|
|
20250212,121800,29621360,10690,10690,10690,10690,22
|
|
20250212,121700,29386180,10690,10690,10690,10690,23
|
|
20250212,121600,29140310,10690,10690,10690,10690,0
|
|
20250212,121500,29140310,10690,10690,10690,10690,22
|
|
20250212,121400,28905130,10700,10690,10700,10690,24
|
|
20250212,121300,28648340,10690,10690,10690,10690,23
|
|
20250212,121200,28402470,10690,10690,10690,10690,30
|
|
20250212,121100,28081770,10690,10690,10690,10690,0
|
|
20250212,121000,28081770,10690,10690,10690,10690,28
|
|
20250212,120900,27782450,10680,10680,10680,10680,23
|
|
20250212,120800,27536810,10670,10670,10670,10670,14
|
|
20250212,120700,27387430,10660,10660,10660,10660,18
|
|
20250212,120600,27195550,10660,10660,10660,10660,0
|
|
20250212,120500,27195550,10660,10660,10660,10660,22
|
|
20250212,120400,26961030,10660,10660,10660,10660,23
|
|
20250212,120300,26715850,10660,10660,10660,10660,23
|
|
20250212,120200,26470670,10660,10660,10660,10660,22
|
|
20250212,120100,26236150,10650,10650,10650,10650,18
|
|
20250212,120000,26044450,10660,10660,10660,10660,23
|
|
20250212,115900,25799270,10670,10670,10670,10670,23
|
|
20250212,115800,25553860,10670,10670,10670,10670,22
|
|
20250212,115700,25319120,10660,10660,10660,10660,148
|
|
20250212,115600,23741440,10650,10650,10650,10650,56
|
|
20250212,115500,23145040,10660,10650,10660,10650,41
|
|
20250212,115400,22708170,10660,10660,10660,10660,23
|
|
20250212,115300,22462990,10650,10660,10660,10650,42
|
|
20250212,115200,22015460,10650,10660,10660,10650,66
|
|
20250212,115100,21312340,10660,10660,10660,10650,20
|
|
20250212,115000,21099320,10660,10660,10660,10660,24
|
|
20250212,114900,20843480,10660,10660,10660,10660,23
|
|
20250212,114800,20598300,10650,10660,10660,10650,47
|
|
20250212,114700,20097530,10660,10660,10660,10660,23
|
|
20250212,114600,19852350,10660,10660,10660,10660,0
|
|
20250212,114500,19852350,10660,10650,10660,10650,40
|
|
20250212,114400,19426130,10660,10660,10660,10660,23
|
|
20250212,114300,19180950,10660,10650,10660,10650,48
|
|
20250212,114200,18669520,10650,10700,10700,10650,1349
|
|
20250212,114100,4266610,10720,10720,10720,10720,0
|
|
20250212,114000,4266610,10720,10720,10720,10720,0
|
|
20250212,113900,4266610,10720,10720,10720,10720,0
|
|
20250212,113800,4266610,10720,10720,10720,10720,0
|
|
20250212,113700,4266610,10720,10720,10720,10720,0
|
|
20250212,113600,4266610,10720,10720,10720,10720,0
|
|
20250212,113500,4266610,10720,10720,10720,10720,0
|
|
20250212,113400,4266610,10720,10720,10720,10720,0
|
|
20250212,113300,4266610,10720,10720,10720,10720,0
|
|
20250212,113200,4266610,10720,10720,10720,10720,0
|
|
20250212,113100,4266610,10720,10720,10720,10720,0
|
|
20250212,113000,4266610,10720,10720,10720,10720,0
|
|
20250212,112900,4266610,10720,10720,10720,10720,0
|
|
20250212,112800,4266610,10720,10720,10720,10720,0
|
|
20250212,112700,4266610,10720,10720,10720,10720,0
|
|
20250212,112600,4266610,10720,10720,10720,10720,0
|
|
20250212,112500,4266610,10720,10720,10720,10720,0
|
|
20250212,112400,4266610,10720,10720,10720,10720,0
|
|
20250212,112300,4266610,10720,10720,10720,10720,0
|
|
20250212,112200,4266610,10720,10720,10720,10720,0
|
|
20250212,112100,4266610,10720,10720,10720,10720,0
|
|
20250212,112000,4266610,10720,10720,10720,10720,0
|
|
20250212,111900,4266610,10720,10720,10720,10720,0
|
|
20250212,111800,4266610,10720,10720,10720,10720,0
|
|
20250212,111700,4266610,10720,10720,10720,10720,0
|
|
20250212,111600,4266610,10720,10720,10720,10720,0
|
|
20250212,111500,4266610,10720,10720,10720,10720,0
|
|
20250212,111400,4266610,10720,10720,10720,10720,0
|
|
20250212,111300,4266610,10720,10720,10720,10720,0
|
|
20250212,111200,4266610,10720,10720,10720,10720,0
|
|
20250212,111100,4266610,10720,10720,10720,10720,0
|
|
20250212,111000,4266610,10720,10720,10720,10720,0
|
|
20250212,110900,4266610,10720,10720,10720,10720,0
|
|
20250212,110800,4266610,10720,10720,10720,10720,1
|
|
20250212,110700,4255890,10720,10720,10720,10720,1
|
|
20250212,110600,4245170,10720,10720,10720,10720,0
|
|
20250212,110500,4245170,10720,10720,10720,10720,3
|
|
20250212,110400,4213010,10720,10720,10720,10720,13
|
|
20250212,110300,4073650,10720,10720,10720,10720,15
|
|
20250212,110200,3912850,10730,10730,10730,10730,0
|
|
20250212,110100,3912850,10730,10730,10730,10730,0
|
|
20250212,110000,3912850,10730,10730,10730,10730,0
|
|
20250212,105900,3912850,10730,10730,10730,10730,0
|
|
20250212,105800,3912850,10730,10730,10740,10700,62
|
|
20250212,105700,3249200,10720,10720,10720,10720,0
|
|
20250212,105600,3249200,10720,10720,10720,10720,0
|
|
20250212,105500,3249200,10720,10720,10720,10720,0
|
|
20250212,105400,3249200,10720,10720,10720,10720,0
|
|
20250212,105300,3249200,10720,10720,10720,10720,0
|
|
20250212,105200,3249200,10720,10720,10720,10720,0
|
|
20250212,105100,3249200,10720,10720,10720,10720,0
|
|
20250212,105000,3249200,10720,10720,10720,10720,0
|
|
20250212,104900,3249200,10720,10720,10730,10720,4
|
|
20250212,104800,3206310,10740,10740,10740,10740,0
|
|
20250212,104700,3206310,10740,10740,10740,10740,0
|
|
20250212,104600,3206310,10740,10740,10740,10740,0
|
|
20250212,104500,3206310,10740,10740,10740,10740,0
|
|
20250212,104400,3206310,10740,10740,10740,10740,0
|
|
20250212,104300,3206310,10740,10740,10740,10740,0
|
|
20250212,104200,3206310,10740,10740,10740,10740,0
|
|
20250212,104100,3206310,10740,10740,10740,10740,0
|
|
20250212,104000,3206310,10740,10740,10740,10740,0
|
|
20250212,103900,3206310,10740,10740,10740,10740,0
|
|
20250212,103800,3206310,10740,10740,10740,10740,0
|
|
20250212,103700,3206310,10740,10740,10740,10740,0
|
|
20250212,103600,3206310,10740,10740,10740,10740,0
|
|
20250212,103500,3206310,10740,10740,10740,10740,0
|
|
20250212,103400,3206310,10740,10740,10740,10740,0
|
|
20250212,103300,3206310,10740,10740,10740,10740,0
|
|
20250212,103200,3206310,10740,10740,10740,10740,0
|
|
20250212,103100,3206310,10740,10740,10740,10740,0
|
|
20250212,103000,3206310,10740,10740,10740,10740,0
|
|
20250212,102900,3206310,10740,10740,10740,10740,0
|
|
20250212,102800,3206310,10740,10740,10740,10740,0
|
|
20250212,102700,3206310,10740,10740,10740,10740,0
|
|
20250212,102600,3206310,10740,10720,10740,10720,2
|
|
20250212,102500,3184850,10740,10740,10740,10740,1
|
|
20250212,102400,3174110,10740,10740,10740,10740,0
|
|
20250212,102300,3174110,10740,10740,10740,10740,0
|
|
20250212,102200,3174110,10740,10740,10740,10740,0
|
|
20250212,102100,3174110,10740,10740,10740,10740,0
|
|
20250212,102000,3174110,10740,10740,10740,10740,0
|
|
20250212,101900,3174110,10740,10740,10740,10740,0
|
|
20250212,101800,3174110,10740,10740,10740,10740,0
|
|
20250212,101700,3174110,10740,10740,10740,10740,1
|
|
20250212,101600,3163370,10740,10730,10740,10730,10
|
|
20250212,101500,3056050,10740,10740,10740,10740,0
|
|
20250212,101400,3056050,10740,10740,10740,10740,0
|
|
20250212,101300,3056050,10740,10740,10740,10740,0
|
|
20250212,101200,3056050,10740,10740,10740,10740,0
|
|
20250212,101100,3056050,10740,10740,10740,10740,0
|
|
20250212,101000,3056050,10740,10740,10740,10740,0
|
|
20250212,100900,3056050,10740,10740,10740,10740,0
|
|
20250212,100800,3056050,10740,10740,10740,10740,0
|
|
20250212,100700,3056050,10740,10740,10740,10740,1
|
|
20250212,100600,3045310,10740,10740,10740,10740,1
|
|
20250212,100500,3034570,10740,10740,10740,10740,0
|
|
20250212,100400,3034570,10740,10740,10740,10740,0
|
|
20250212,100300,3034570,10740,10740,10740,10740,1
|
|
20250212,100200,3023830,10740,10740,10740,10740,3
|
|
20250212,100100,2991610,10740,10740,10740,10740,10
|
|
20250212,100000,2884210,10740,10740,10740,10740,0
|
|
20250212,095900,2884210,10740,10740,10740,10740,0
|
|
20250212,095800,2884210,10740,10740,10740,10740,0
|
|
20250212,095700,2884210,10740,10740,10740,10740,0
|
|
20250212,095600,2884210,10740,10740,10740,10740,0
|
|
20250212,095500,2884210,10740,10740,10740,10740,0
|
|
20250212,095400,2884210,10740,10740,10740,10740,0
|
|
20250212,095300,2884210,10740,10740,10740,10740,0
|
|
20250212,095200,2884210,10740,10740,10740,10740,0
|
|
20250212,095100,2884210,10740,10740,10740,10740,0
|
|
20250212,095000,2884210,10740,10740,10740,10740,0
|
|
20250212,094900,2884210,10740,10740,10740,10740,0
|
|
20250212,094800,2884210,10740,10740,10740,10740,0
|
|
20250212,094700,2884210,10740,10740,10740,10740,0
|
|
20250212,094600,2884210,10740,10730,10740,10730,6
|
|
20250212,094500,2819810,10740,10740,10740,10740,0
|
|
20250212,094400,2819810,10740,10740,10740,10740,1
|
|
20250212,094300,2809070,10740,10740,10740,10740,0
|
|
20250212,094200,2809070,10740,10740,10740,10740,5
|
|
20250212,094100,2755370,10740,10740,10740,10740,11
|
|
20250212,094000,2637230,10740,10740,10740,10740,14
|
|
20250212,093900,2486870,10740,10740,10740,10740,0
|
|
20250212,093800,2486870,10740,10730,10740,10730,41
|
|
20250212,093700,2046840,10730,10730,10730,10720,8
|
|
20250212,093600,1961040,10720,10730,10730,10720,2
|
|
20250212,093500,1939590,10710,10710,10710,10710,8
|
|
20250212,093400,1853910,10710,10710,10710,10710,10
|
|
20250212,093300,1746810,10710,10710,10710,10710,10
|
|
20250212,093200,1639710,10700,10700,10700,10700,0
|
|
20250212,093100,1639710,10700,10700,10700,10700,0
|
|
20250212,093000,1639710,10700,10700,10700,10700,0
|
|
20250212,092900,1639710,10700,10700,10700,10700,6
|
|
20250212,092800,1575510,10700,10700,10700,10700,0
|
|
20250212,092700,1575510,10700,10700,10700,10700,0
|
|
20250212,092600,1575510,10700,10700,10700,10700,0
|
|
20250212,092500,1575510,10700,10700,10700,10700,0
|
|
20250212,092400,1575510,10700,10700,10700,10700,0
|
|
20250212,092300,1575510,10700,10700,10700,10700,0
|
|
20250212,092200,1575510,10700,10700,10700,10700,0
|
|
20250212,092100,1575510,10700,10700,10700,10700,0
|
|
20250212,092000,1575510,10700,10700,10700,10700,0
|
|
20250212,091900,1575510,10700,10700,10700,10700,0
|
|
20250212,091800,1575510,10700,10700,10700,10700,0
|
|
20250212,091700,1575510,10700,10690,10700,10690,2
|
|
20250212,091600,1554120,10700,10700,10700,10700,0
|
|
20250212,091500,1554120,10700,10700,10700,10700,0
|
|
20250212,091400,1554120,10700,10700,10700,10700,1
|
|
20250212,091300,1543420,10700,10710,10720,10700,102
|
|
20250212,091200,450130,10720,10720,10720,10720,0
|
|
20250212,091100,450130,10720,10720,10720,10720,0
|
|
20250212,091000,450130,10720,10720,10720,10720,0
|
|
20250212,090900,450130,10720,10720,10720,10720,0
|
|
20250212,090800,450130,10720,10720,10720,10720,0
|
|
20250212,090700,450130,10720,10720,10720,10720,0
|
|
20250212,090600,450130,10720,10720,10720,10720,0
|
|
20250212,090500,450130,10720,10720,10720,10720,1
|
|
20250212,090400,439410,10710,10710,10710,10710,0
|
|
20250212,090300,439410,10710,10710,10710,10710,0
|
|
20250212,090200,439410,10710,10720,10720,10710,41
|
|
20250212,090100,0,10710,10710,10710,10710,0
|
|
20250212,090000,0,10710,10710,10710,10710,0
|