580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183700,250469700,19660,19660,19660,19660,133
|
|
20250217,183600,250469700,19660,19660,19660,19660,0
|
|
20250217,183500,250469700,19660,19660,19660,19660,0
|
|
20250217,183400,250469700,19660,19660,19660,19660,0
|
|
20250217,183300,250469700,19660,19660,19660,19660,0
|
|
20250217,183200,250469700,19660,19660,19660,19660,0
|
|
20250217,183100,250469700,19660,19660,19660,19660,0
|
|
20250217,183000,250469700,19660,19660,19660,19660,0
|
|
20250217,182900,250469700,19660,19660,19660,19660,0
|
|
20250217,182800,250469700,19660,19660,19660,19660,0
|
|
20250217,182700,250469700,19660,19660,19660,19660,0
|
|
20250217,182600,250469700,19660,19660,19660,19660,0
|
|
20250217,182500,250469700,19660,19660,19660,19660,0
|
|
20250217,182400,250469700,19660,19660,19660,19660,0
|
|
20250217,182300,250469700,19660,19660,19660,19660,0
|
|
20250217,182200,250469700,19660,19660,19660,19660,0
|
|
20250217,182100,250469700,19660,19660,19660,19660,0
|
|
20250217,182000,250469700,19660,19660,19660,19660,0
|
|
20250217,181900,250469700,19660,19660,19660,19660,0
|
|
20250217,181800,250469700,19660,19660,19660,19660,0
|
|
20250217,181700,250469700,19660,19660,19660,19660,0
|
|
20250217,181600,250469700,19660,19660,19660,19660,0
|
|
20250217,181500,250469700,19660,19660,19660,19660,0
|
|
20250217,181400,250469700,19660,19660,19660,19660,0
|
|
20250217,181300,250469700,19660,19660,19660,19660,0
|
|
20250217,181200,250469700,19660,19660,19660,19660,0
|
|
20250217,181100,250469700,19660,19660,19660,19660,0
|
|
20250217,181000,250469700,19660,19660,19660,19660,0
|
|
20250217,180900,250469700,19660,19660,19660,19660,0
|
|
20250217,180800,250469700,19660,19660,19660,19660,0
|
|
20250217,180700,250469700,19660,19660,19660,19660,133
|
|
20250217,180600,250469700,19660,19660,19660,19660,0
|
|
20250217,180500,250469700,19660,19660,19660,19660,0
|
|
20250217,180400,250469700,19660,19660,19660,19660,0
|
|
20250217,180300,250469700,19660,19660,19660,19660,0
|
|
20250217,180200,250469700,19660,19660,19660,19660,0
|
|
20250217,180100,250469700,19660,19660,19660,19660,0
|
|
20250217,180000,250469700,19660,19660,19660,19660,0
|
|
20250217,175900,250469700,19660,19660,19660,19660,0
|
|
20250217,175800,250469700,19660,19660,19660,19660,0
|
|
20250217,175700,250469700,19660,19660,19660,19660,0
|
|
20250217,175600,250469700,19660,19660,19660,19660,0
|
|
20250217,175500,250469700,19660,19660,19660,19660,0
|
|
20250217,175400,250469700,19660,19660,19660,19660,0
|
|
20250217,175300,250469700,19660,19660,19660,19660,0
|
|
20250217,175200,250469700,19660,19660,19660,19660,0
|
|
20250217,175100,250469700,19660,19660,19660,19660,0
|
|
20250217,175000,250469700,19660,19660,19660,19660,0
|
|
20250217,174900,250469700,19660,19660,19660,19660,0
|
|
20250217,174800,250469700,19660,19660,19660,19660,0
|
|
20250217,174700,250469700,19660,19660,19660,19660,0
|
|
20250217,174600,250469700,19660,19660,19660,19660,0
|
|
20250217,174500,250469700,19660,19660,19660,19660,0
|
|
20250217,174400,250469700,19660,19660,19660,19660,0
|
|
20250217,174300,250469700,19660,19660,19660,19660,0
|
|
20250217,174200,250469700,19660,19660,19660,19660,0
|
|
20250217,174100,250469700,19660,19660,19660,19660,0
|
|
20250217,174000,250469700,19660,19660,19660,19660,0
|
|
20250217,173900,250469700,19660,19660,19660,19660,0
|
|
20250217,173800,250469700,19660,19660,19660,19660,0
|
|
20250217,173700,250469700,19660,19660,19660,19660,133
|
|
20250217,173600,250469700,19660,19660,19660,19660,0
|
|
20250217,173500,250469700,19660,19660,19660,19660,0
|
|
20250217,173400,250469700,19660,19660,19660,19660,0
|
|
20250217,173300,250469700,19660,19660,19660,19660,0
|
|
20250217,173200,250469700,19660,19660,19660,19660,0
|
|
20250217,173100,250469700,19660,19660,19660,19660,0
|
|
20250217,173000,250469700,19660,19660,19660,19660,0
|
|
20250217,172900,250469700,19660,19660,19660,19660,0
|
|
20250217,172800,250469700,19660,19660,19660,19660,0
|
|
20250217,172700,250469700,19660,19660,19660,19660,0
|
|
20250217,172600,250469700,19660,19660,19660,19660,0
|
|
20250217,172500,250469700,19660,19660,19660,19660,0
|
|
20250217,172400,250469700,19660,19660,19660,19660,0
|
|
20250217,172300,250469700,19660,19660,19660,19660,0
|
|
20250217,172200,250469700,19660,19660,19660,19660,0
|
|
20250217,172100,250469700,19660,19660,19660,19660,0
|
|
20250217,172000,250469700,19660,19660,19660,19660,0
|
|
20250217,171900,250469700,19660,19660,19660,19660,0
|
|
20250217,171800,250469700,19660,19660,19660,19660,0
|
|
20250217,171700,250469700,19660,19660,19660,19660,0
|
|
20250217,171600,250469700,19660,19660,19660,19660,0
|
|
20250217,171500,250469700,19660,19660,19660,19660,0
|
|
20250217,171400,250469700,19660,19660,19660,19660,0
|
|
20250217,171300,250469700,19660,19660,19660,19660,0
|
|
20250217,171200,250469700,19660,19660,19660,19660,0
|
|
20250217,171100,250469700,19660,19660,19660,19660,0
|
|
20250217,171000,250469700,19660,19660,19660,19660,0
|
|
20250217,170900,250469700,19660,19660,19660,19660,0
|
|
20250217,170800,250469700,19660,19660,19660,19660,0
|
|
20250217,170700,250469700,19660,19660,19660,19660,133
|
|
20250217,170600,250469700,19660,19660,19660,19660,0
|
|
20250217,170500,250469700,19660,19660,19660,19660,0
|
|
20250217,170400,250469700,19660,19660,19660,19660,0
|
|
20250217,170300,250469700,19660,19660,19660,19660,0
|
|
20250217,170200,250469700,19660,19660,19660,19660,0
|
|
20250217,170100,250469700,19660,19660,19660,19660,0
|
|
20250217,170000,250469700,19660,19660,19660,19660,0
|
|
20250217,165900,250469700,19660,19660,19660,19660,0
|
|
20250217,165800,250469700,19660,19660,19660,19660,0
|
|
20250217,165700,250469700,19660,19660,19660,19660,0
|
|
20250217,165600,250469700,19660,19660,19660,19660,0
|
|
20250217,165500,250469700,19660,19660,19660,19660,0
|
|
20250217,165400,250469700,19660,19660,19660,19660,0
|
|
20250217,165300,250469700,19660,19660,19660,19660,0
|
|
20250217,165200,250469700,19660,19660,19660,19660,0
|
|
20250217,165100,250469700,19660,19660,19660,19660,0
|
|
20250217,165000,250469700,19660,19660,19660,19660,0
|
|
20250217,164900,250469700,19660,19660,19660,19660,0
|
|
20250217,164800,250469700,19660,19660,19660,19660,0
|
|
20250217,164700,250469700,19660,19660,19660,19660,0
|
|
20250217,164600,250469700,19660,19660,19660,19660,0
|
|
20250217,164500,250469700,19660,19660,19660,19660,0
|
|
20250217,164400,250469700,19660,19660,19660,19660,0
|
|
20250217,164300,250469700,19660,19660,19660,19660,0
|
|
20250217,164200,250469700,19660,19660,19660,19660,0
|
|
20250217,164100,250469700,19660,19660,19660,19660,0
|
|
20250217,164000,250469700,19660,19660,19660,19660,0
|
|
20250217,163900,250469700,19660,19660,19660,19660,0
|
|
20250217,163800,250469700,19660,19660,19660,19660,0
|
|
20250217,163700,250469700,19660,19660,19660,19660,133
|
|
20250217,163600,250469700,19660,19660,19660,19660,0
|
|
20250217,163500,250469700,19660,19660,19660,19660,0
|
|
20250217,163400,250469700,19660,19660,19660,19660,0
|
|
20250217,163300,250469700,19660,19660,19660,19660,0
|
|
20250217,163200,250469700,19660,19660,19660,19660,0
|
|
20250217,163100,250469700,19660,19660,19660,19660,0
|
|
20250217,163000,250469700,19660,19660,19660,19660,0
|
|
20250217,162900,250469700,19660,19660,19660,19660,0
|
|
20250217,162800,250469700,19660,19660,19660,19660,0
|
|
20250217,162700,250469700,19660,19660,19660,19660,0
|
|
20250217,162600,250469700,19660,19660,19660,19660,0
|
|
20250217,162500,250469700,19660,19660,19660,19660,0
|
|
20250217,162400,250469700,19660,19660,19660,19660,0
|
|
20250217,162300,250469700,19660,19660,19660,19660,0
|
|
20250217,162200,250469700,19660,19660,19660,19660,0
|
|
20250217,162100,250469700,19660,19660,19660,19660,0
|
|
20250217,162000,250469700,19660,19660,19660,19660,0
|
|
20250217,161900,250469700,19660,19660,19660,19660,0
|
|
20250217,161800,250469700,19660,19660,19660,19660,0
|
|
20250217,161700,250469700,19660,19660,19660,19660,0
|
|
20250217,161600,250469700,19660,19660,19660,19660,0
|
|
20250217,161500,250469700,19660,19660,19660,19660,0
|
|
20250217,161400,250469700,19660,19660,19660,19660,0
|
|
20250217,161300,250469700,19660,19660,19660,19660,0
|
|
20250217,161200,250469700,19660,19660,19660,19660,0
|
|
20250217,161100,250469700,19660,19660,19660,19660,0
|
|
20250217,161000,250469700,19660,19660,19660,19660,0
|
|
20250217,160900,250469700,19660,19660,19660,19660,0
|
|
20250217,160800,250469700,19660,19660,19660,19660,0
|
|
20250217,160700,250469700,19660,19660,19660,19660,133
|
|
20250217,160600,250469700,19660,19660,19660,19660,0
|
|
20250217,160500,250469700,19660,19660,19660,19660,0
|
|
20250217,160400,250469700,19660,19660,19660,19660,0
|
|
20250217,160300,250469700,19660,19660,19660,19660,0
|
|
20250217,160200,250469700,19660,19660,19660,19660,0
|
|
20250217,160100,250469700,19660,19660,19660,19660,0
|
|
20250217,160000,250469700,19660,19660,19660,19660,0
|
|
20250217,155900,250469700,19660,19660,19660,19660,0
|
|
20250217,155800,250469700,19660,19660,19660,19660,0
|
|
20250217,155700,250469700,19660,19660,19660,19660,0
|
|
20250217,155600,250469700,19660,19660,19660,19660,0
|
|
20250217,155500,250469700,19660,19660,19660,19660,0
|
|
20250217,155400,250469700,19660,19660,19660,19660,0
|
|
20250217,155300,250469700,19660,19660,19660,19660,0
|
|
20250217,155200,250469700,19660,19660,19660,19660,0
|
|
20250217,155100,250469700,19660,19660,19660,19660,0
|
|
20250217,155000,250469700,19660,19660,19660,19660,0
|
|
20250217,154900,250469700,19660,19660,19660,19660,0
|
|
20250217,154800,250469700,19660,19660,19660,19660,0
|
|
20250217,154700,250469700,19660,19660,19660,19660,0
|
|
20250217,154600,250469700,19660,19660,19660,19660,0
|
|
20250217,154500,250469700,19660,19660,19660,19660,0
|
|
20250217,154400,250469700,19660,19660,19660,19660,0
|
|
20250217,154300,250469700,19660,19660,19660,19660,0
|
|
20250217,154200,250469700,19660,19660,19660,19660,0
|
|
20250217,154100,250469700,19660,19660,19660,19660,0
|
|
20250217,154000,250469700,19660,19660,19660,19660,0
|
|
20250217,153900,250469700,19660,19660,19660,19660,0
|
|
20250217,153800,250469700,19660,19660,19660,19660,0
|
|
20250217,153700,250469700,19660,19660,19660,19660,133
|
|
20250217,153600,250469700,19660,19660,19660,19660,0
|
|
20250217,153500,250469700,19660,19660,19660,19660,0
|
|
20250217,153400,250469700,19660,19660,19660,19660,0
|
|
20250217,153300,250469700,19660,19660,19660,19660,0
|
|
20250217,153200,250469700,19660,19660,19660,19660,0
|
|
20250217,153100,250469700,19660,19660,19660,19660,0
|
|
20250217,153000,250469700,19660,19660,19660,19660,133
|
|
20250217,152900,247854920,19700,19700,19700,19700,0
|
|
20250217,152800,247854920,19700,19700,19700,19700,0
|
|
20250217,152700,247854920,19700,19700,19700,19700,0
|
|
20250217,152600,247854920,19700,19700,19700,19700,0
|
|
20250217,152500,247854920,19700,19700,19700,19700,0
|
|
20250217,152400,247854920,19700,19700,19700,19700,0
|
|
20250217,152300,247854920,19700,19700,19700,19700,0
|
|
20250217,152200,247854920,19700,19700,19700,19700,0
|
|
20250217,152100,247854920,19700,19700,19700,19700,0
|
|
20250217,152000,247854920,19700,19700,19700,19700,0
|
|
20250217,151900,247854920,19700,19700,19700,19700,0
|
|
20250217,151800,247854920,19700,19700,19700,19700,0
|
|
20250217,151700,247854920,19700,19700,19700,19700,50
|
|
20250217,151600,246869920,19690,19700,19700,19690,12
|
|
20250217,151500,246633630,19700,19700,19700,19700,0
|
|
20250217,151400,246633630,19700,19720,19720,19700,17
|
|
20250217,151300,246298580,19720,19720,19720,19720,0
|
|
20250217,151200,246298580,19720,19720,19720,19720,0
|
|
20250217,151100,246298580,19720,19720,19720,19720,0
|
|
20250217,151000,246298580,19720,19720,19720,19720,8
|
|
20250217,150900,246140820,19720,19720,19720,19720,3
|
|
20250217,150800,246081660,19720,19710,19720,19710,24
|
|
20250217,150700,245608600,19710,19720,19720,19710,12
|
|
20250217,150600,245372040,19720,19710,19720,19710,5
|
|
20250217,150500,245273450,19740,19720,19740,19720,5
|
|
20250217,150400,245174820,19730,19730,19730,19720,11
|
|
20250217,150300,244957870,19720,19720,19720,19720,1
|
|
20250217,150200,244938150,19730,19730,19730,19720,50
|
|
20250217,150100,243952130,19720,19720,19740,19720,55
|
|
20250217,150000,242867300,19730,19720,19730,19720,358
|
|
20250217,145900,235805420,19720,19720,19720,19720,1
|
|
20250217,145800,235785700,19720,19710,19720,19710,38
|
|
20250217,145700,235036360,19710,19710,19710,19710,9
|
|
20250217,145600,234858970,19710,19710,19710,19710,0
|
|
20250217,145500,234858970,19710,19710,19710,19710,0
|
|
20250217,145400,234858970,19710,19710,19710,19710,0
|
|
20250217,145300,234858970,19710,19710,19710,19710,0
|
|
20250217,145200,234858970,19710,19710,19710,19710,0
|
|
20250217,145100,234858970,19710,19710,19710,19710,86
|
|
20250217,145000,233163910,19710,19710,19710,19710,2
|
|
20250217,144900,233124490,19710,19710,19710,19710,48
|
|
20250217,144800,232178410,19710,19710,19710,19710,0
|
|
20250217,144700,232178410,19710,19710,19710,19710,0
|
|
20250217,144600,232178410,19710,19710,19710,19710,0
|
|
20250217,144500,232178410,19710,19710,19710,19710,0
|
|
20250217,144400,232178410,19710,19710,19710,19710,0
|
|
20250217,144300,232178410,19710,19710,19710,19710,2
|
|
20250217,144200,232138990,19710,19710,19710,19710,0
|
|
20250217,144100,232138990,19710,19710,19710,19710,0
|
|
20250217,144000,232138990,19710,19710,19710,19710,1
|
|
20250217,143900,232119280,19710,19710,19710,19710,0
|
|
20250217,143800,232119280,19710,19710,19710,19710,0
|
|
20250217,143700,232119280,19710,19710,19710,19710,1
|
|
20250217,143600,232099570,19700,19690,19700,19690,664
|
|
20250217,143500,219021390,19690,19690,19690,19690,0
|
|
20250217,143400,219021390,19690,19690,19690,19690,3
|
|
20250217,143300,218962320,19680,19680,19680,19680,1
|
|
20250217,143200,218942640,19690,19690,19690,19690,3
|
|
20250217,143100,218883570,19690,19690,19690,19690,11
|
|
20250217,143000,218666980,19700,19700,19700,19700,0
|
|
20250217,142900,218666980,19700,19700,19700,19700,0
|
|
20250217,142800,218666980,19700,19700,19700,19700,30
|
|
20250217,142700,218075980,19690,19690,19690,19690,0
|
|
20250217,142600,218075980,19690,19690,19690,19690,27
|
|
20250217,142500,217544350,19690,19690,19690,19690,0
|
|
20250217,142400,217544350,19690,19690,19690,19690,0
|
|
20250217,142300,217544350,19690,19690,19690,19690,0
|
|
20250217,142200,217544350,19690,19690,19690,19690,0
|
|
20250217,142100,217544350,19690,19690,19690,19690,128
|
|
20250217,142000,215024030,19680,19680,19680,19680,0
|
|
20250217,141900,215024030,19680,19680,19680,19680,0
|
|
20250217,141800,215024030,19680,19680,19680,19680,0
|
|
20250217,141700,215024030,19680,19680,19680,19680,0
|
|
20250217,141600,215024030,19680,19680,19680,19680,0
|
|
20250217,141500,215024030,19680,19680,19680,19680,0
|
|
20250217,141400,215024030,19680,19680,19680,19680,0
|
|
20250217,141300,215024030,19680,19680,19680,19680,0
|
|
20250217,141200,215024030,19680,19680,19680,19680,188
|
|
20250217,141100,211324190,19680,19680,19680,19680,50
|
|
20250217,141000,210340190,19680,19680,19680,19680,0
|
|
20250217,140900,210340190,19680,19680,19680,19680,0
|
|
20250217,140800,210340190,19680,19680,19680,19680,0
|
|
20250217,140700,210340190,19680,19680,19680,19680,0
|
|
20250217,140600,210340190,19680,19680,19680,19680,0
|
|
20250217,140500,210340190,19680,19680,19680,19680,0
|
|
20250217,140400,210340190,19680,19680,19680,19680,0
|
|
20250217,140300,210340190,19680,19680,19680,19680,0
|
|
20250217,140200,210340190,19680,19680,19680,19680,2
|
|
20250217,140100,210300830,19670,19670,19670,19670,0
|
|
20250217,140000,210300830,19670,19670,19670,19670,0
|
|
20250217,135900,210300830,19670,19670,19670,19670,0
|
|
20250217,135800,210300830,19670,19670,19670,19670,0
|
|
20250217,135700,210300830,19670,19670,19670,19670,0
|
|
20250217,135600,210300830,19670,19670,19670,19670,0
|
|
20250217,135500,210300830,19670,19670,19670,19670,0
|
|
20250217,135400,210300830,19670,19670,19670,19670,0
|
|
20250217,135300,210300830,19670,19670,19670,19670,0
|
|
20250217,135200,210300830,19670,19670,19670,19670,22
|
|
20250217,135100,209868090,19670,19670,19670,19670,0
|
|
20250217,135000,209868090,19670,19670,19670,19670,1
|
|
20250217,134900,209848420,19670,19670,19670,19670,7
|
|
20250217,134800,209710730,19680,19680,19680,19680,0
|
|
20250217,134700,209710730,19680,19680,19680,19680,0
|
|
20250217,134600,209710730,19680,19680,19680,19680,130
|
|
20250217,134500,207152330,19680,19680,19680,19680,100
|
|
20250217,134400,205184330,19680,19680,19680,19680,1
|
|
20250217,134300,205164650,19680,19680,19680,19680,0
|
|
20250217,134200,205164650,19680,19680,19680,19680,0
|
|
20250217,134100,205164650,19680,19680,19680,19680,0
|
|
20250217,134000,205164650,19680,19680,19680,19680,0
|
|
20250217,133900,205164650,19680,19680,19680,19680,0
|
|
20250217,133800,205164650,19680,19680,19680,19680,0
|
|
20250217,133700,205164650,19680,19680,19680,19680,0
|
|
20250217,133600,205164650,19680,19680,19680,19680,1
|
|
20250217,133500,205144970,19680,19680,19680,19680,0
|
|
20250217,133400,205144970,19680,19680,19680,19680,0
|
|
20250217,133300,205144970,19680,19680,19680,19680,0
|
|
20250217,133200,205144970,19680,19680,19680,19680,0
|
|
20250217,133100,205144970,19680,19680,19680,19680,0
|
|
20250217,133000,205144970,19680,19680,19680,19680,1
|
|
20250217,132900,205125290,19680,19680,19680,19680,80
|
|
20250217,132800,203550890,19680,19680,19680,19680,0
|
|
20250217,132700,203550890,19680,19680,19680,19680,0
|
|
20250217,132600,203550890,19680,19680,19680,19680,0
|
|
20250217,132500,203550890,19680,19680,19680,19680,20
|
|
20250217,132400,203157290,19680,19680,19680,19680,52
|
|
20250217,132300,202133930,19680,19680,19680,19680,0
|
|
20250217,132200,202133930,19680,19680,19680,19680,0
|
|
20250217,132100,202133930,19680,19680,19680,19680,8
|
|
20250217,132000,201976490,19690,19690,19690,19690,0
|
|
20250217,131900,201976490,19690,19690,19690,19690,0
|
|
20250217,131800,201976490,19690,19690,19690,19690,0
|
|
20250217,131700,201976490,19690,19690,19690,19690,0
|
|
20250217,131600,201976490,19690,19690,19690,19690,0
|
|
20250217,131500,201976490,19690,19690,19690,19690,1
|
|
20250217,131400,201956800,19680,19680,19680,19680,0
|
|
20250217,131300,201956800,19680,19680,19680,19680,8
|
|
20250217,131200,201799360,19680,19680,19680,19680,0
|
|
20250217,131100,201799360,19680,19680,19680,19680,0
|
|
20250217,131000,201799360,19680,19680,19680,19680,0
|
|
20250217,130900,201799360,19680,19680,19680,19680,0
|
|
20250217,130800,201799360,19680,19680,19680,19680,0
|
|
20250217,130700,201799360,19680,19680,19680,19680,0
|
|
20250217,130600,201799360,19680,19680,19680,19680,0
|
|
20250217,130500,201799360,19680,19680,19680,19680,1
|
|
20250217,130400,201779680,19690,19690,19690,19690,0
|
|
20250217,130300,201779680,19690,19690,19690,19690,0
|
|
20250217,130200,201779680,19690,19690,19690,19690,0
|
|
20250217,130100,201779680,19690,19690,19690,19690,0
|
|
20250217,130000,201779680,19690,19690,19690,19690,0
|
|
20250217,125900,201779680,19690,19690,19690,19690,0
|
|
20250217,125800,201779680,19690,19690,19690,19690,0
|
|
20250217,125700,201779680,19690,19690,19690,19690,0
|
|
20250217,125600,201779680,19690,19690,19690,19690,0
|
|
20250217,125500,201779680,19690,19690,19690,19690,1
|
|
20250217,125400,201759990,19680,19680,19680,19680,0
|
|
20250217,125300,201759990,19680,19680,19680,19680,0
|
|
20250217,125200,201759990,19680,19680,19680,19680,0
|
|
20250217,125100,201759990,19680,19680,19680,19680,0
|
|
20250217,125000,201759990,19680,19680,19680,19680,10
|
|
20250217,124900,201563190,19690,19690,19690,19690,0
|
|
20250217,124800,201563190,19690,19690,19690,19690,0
|
|
20250217,124700,201563190,19690,19690,19690,19690,0
|
|
20250217,124600,201563190,19690,19690,19690,19690,100
|
|
20250217,124500,199594190,19680,19680,19680,19680,5
|
|
20250217,124400,199495790,19680,19680,19680,19680,0
|
|
20250217,124300,199495790,19680,19680,19680,19680,0
|
|
20250217,124200,199495790,19680,19680,19680,19680,0
|
|
20250217,124100,199495790,19680,19680,19680,19680,0
|
|
20250217,124000,199495790,19680,19680,19680,19680,192
|
|
20250217,123900,195717230,19680,19680,19680,19680,0
|
|
20250217,123800,195717230,19680,19680,19680,19680,0
|
|
20250217,123700,195717230,19680,19680,19680,19680,0
|
|
20250217,123600,195717230,19680,19680,19680,19680,1308
|
|
20250217,123500,169975790,19680,19680,19680,19680,0
|
|
20250217,123400,169975790,19680,19680,19680,19680,0
|
|
20250217,123300,169975790,19680,19680,19680,19680,0
|
|
20250217,123200,169975790,19680,19680,19680,19680,0
|
|
20250217,123100,169975790,19680,19710,19710,19680,23
|
|
20250217,123000,169522550,19710,19690,19710,19690,30
|
|
20250217,122900,168931570,19690,19690,19690,19690,0
|
|
20250217,122800,168931570,19690,19680,19690,19680,11
|
|
20250217,122700,168715070,19690,19690,19690,19690,166
|
|
20250217,122600,165446530,19690,19690,19690,19690,0
|
|
20250217,122500,165446530,19690,19690,19690,19690,0
|
|
20250217,122400,165446530,19690,19690,19690,19690,0
|
|
20250217,122300,165446530,19690,19690,19690,19690,21
|
|
20250217,122200,165033040,19690,19690,19690,19690,0
|
|
20250217,122100,165033040,19690,19690,19690,19690,1
|
|
20250217,122000,165013350,19690,19690,19690,19690,0
|
|
20250217,121900,165013350,19690,19690,19690,19690,0
|
|
20250217,121800,165013350,19690,19690,19690,19690,0
|
|
20250217,121700,165013350,19690,19690,19690,19690,0
|
|
20250217,121600,165013350,19690,19690,19690,19690,1
|
|
20250217,121500,164993660,19690,19690,19690,19690,0
|
|
20250217,121400,164993660,19690,19690,19690,19690,2
|
|
20250217,121300,164954280,19690,19690,19690,19690,0
|
|
20250217,121200,164954280,19690,19690,19690,19690,0
|
|
20250217,121100,164954280,19690,19690,19690,19690,0
|
|
20250217,121000,164954280,19690,19690,19690,19690,0
|
|
20250217,120900,164954280,19690,19690,19690,19690,0
|
|
20250217,120800,164954280,19690,19690,19690,19690,0
|
|
20250217,120700,164954280,19690,19690,19690,19690,0
|
|
20250217,120600,164954280,19690,19690,19690,19690,0
|
|
20250217,120500,164954280,19690,19690,19690,19690,0
|
|
20250217,120400,164954280,19690,19690,19690,19690,130
|
|
20250217,120300,162394580,19690,19690,19690,19690,0
|
|
20250217,120200,162394580,19690,19690,19690,19690,0
|
|
20250217,120100,162394580,19690,19690,19690,19690,0
|
|
20250217,120000,162394580,19690,19690,19690,19690,30
|
|
20250217,115900,161803880,19690,19690,19690,19690,1
|
|
20250217,115800,161784190,19700,19700,19700,19700,110
|
|
20250217,115700,159617190,19700,19700,19700,19700,0
|
|
20250217,115600,159617190,19700,19700,19700,19700,0
|
|
20250217,115500,159617190,19700,19700,19700,19700,3
|
|
20250217,115400,159558090,19690,19690,19690,19690,0
|
|
20250217,115300,159558090,19690,19690,19690,19690,0
|
|
20250217,115200,159558090,19690,19690,19690,19690,0
|
|
20250217,115100,159558090,19690,19690,19690,19690,0
|
|
20250217,115000,159558090,19690,19690,19690,19690,0
|
|
20250217,114900,159558090,19690,19690,19690,19690,0
|
|
20250217,114800,159558090,19690,19690,19690,19690,0
|
|
20250217,114700,159558090,19690,19690,19690,19690,0
|
|
20250217,114600,159558090,19690,19690,19690,19690,0
|
|
20250217,114500,159558090,19690,19690,19690,19690,18
|
|
20250217,114400,159203670,19690,19690,19690,19690,0
|
|
20250217,114300,159203670,19690,19690,19690,19690,0
|
|
20250217,114200,159203670,19690,19690,19690,19690,0
|
|
20250217,114100,159203670,19690,19690,19690,19690,1
|
|
20250217,114000,159183980,19690,19690,19690,19690,0
|
|
20250217,113900,159183980,19690,19690,19690,19690,0
|
|
20250217,113800,159183980,19690,19700,19700,19690,105
|
|
20250217,113700,157116480,19700,19700,19700,19700,6
|
|
20250217,113600,156998280,19700,19700,19700,19700,1
|
|
20250217,113500,156978580,19700,19700,19700,19700,1
|
|
20250217,113400,156958880,19700,19700,19700,19700,100
|
|
20250217,113300,154988880,19700,19700,19700,19700,0
|
|
20250217,113200,154988880,19700,19700,19700,19700,1
|
|
20250217,113100,154969180,19700,19700,19700,19700,18
|
|
20250217,113000,154614580,19700,19700,19700,19700,0
|
|
20250217,112900,154614580,19700,19690,19700,19690,721
|
|
20250217,112800,140410930,19690,19690,19690,19690,2
|
|
20250217,112700,140371550,19690,19690,19690,19690,0
|
|
20250217,112600,140371550,19690,19690,19690,19690,0
|
|
20250217,112500,140371550,19690,19690,19690,19690,0
|
|
20250217,112400,140371550,19690,19690,19690,19690,0
|
|
20250217,112300,140371550,19690,19690,19690,19690,1
|
|
20250217,112200,140351860,19690,19690,19690,19690,13
|
|
20250217,112100,140095890,19690,19690,19690,19690,0
|
|
20250217,112000,140095890,19690,19690,19690,19690,0
|
|
20250217,111900,140095890,19690,19690,19700,19690,241
|
|
20250217,111800,135350400,19680,19680,19680,19680,0
|
|
20250217,111700,135350400,19680,19680,19680,19680,45
|
|
20250217,111600,134464800,19680,19680,19680,19680,1
|
|
20250217,111500,134445120,19680,19680,19680,19680,0
|
|
20250217,111400,134445120,19680,19680,19680,19680,4
|
|
20250217,111300,134366400,19660,19660,19660,19660,0
|
|
20250217,111200,134366400,19660,19660,19690,19660,801
|
|
20250217,111100,118608340,19650,19650,19650,19650,0
|
|
20250217,111000,118608340,19650,19650,19650,19650,0
|
|
20250217,110900,118608340,19650,19650,19650,19650,0
|
|
20250217,110800,118608340,19650,19640,19650,19640,303
|
|
20250217,110700,112655040,19630,19630,19630,19630,0
|
|
20250217,110600,112655040,19630,19630,19630,19630,0
|
|
20250217,110500,112655040,19630,19630,19630,19630,0
|
|
20250217,110400,112655040,19630,19630,19630,19630,0
|
|
20250217,110300,112655040,19630,19630,19630,19630,26
|
|
20250217,110200,112144660,19610,19610,19610,19610,0
|
|
20250217,110100,112144660,19610,19610,19610,19610,0
|
|
20250217,110000,112144660,19610,19610,19610,19610,1
|
|
20250217,105900,112125050,19610,19610,19610,19610,0
|
|
20250217,105800,112125050,19610,19610,19610,19610,0
|
|
20250217,105700,112125050,19610,19610,19610,19610,0
|
|
20250217,105600,112125050,19610,19610,19610,19610,0
|
|
20250217,105500,112125050,19610,19610,19610,19610,1
|
|
20250217,105400,112105440,19610,19610,19610,19610,0
|
|
20250217,105300,112105440,19610,19610,19610,19610,0
|
|
20250217,105200,112105440,19610,19610,19610,19610,0
|
|
20250217,105100,112105440,19610,19610,19610,19610,0
|
|
20250217,105000,112105440,19610,19610,19610,19610,0
|
|
20250217,104900,112105440,19610,19620,19620,19610,25
|
|
20250217,104800,111615130,19630,19630,19630,19630,0
|
|
20250217,104700,111615130,19630,19630,19630,19630,1
|
|
20250217,104600,111595500,19630,19620,19630,19620,742
|
|
20250217,104500,97035900,19620,19620,19620,19620,0
|
|
20250217,104400,97035900,19620,19620,19620,19620,0
|
|
20250217,104300,97035900,19620,19620,19620,19620,0
|
|
20250217,104200,97035900,19620,19620,19620,19620,0
|
|
20250217,104100,97035900,19620,19620,19620,19620,0
|
|
20250217,104000,97035900,19620,19620,19620,19620,0
|
|
20250217,103900,97035900,19620,19620,19620,19620,0
|
|
20250217,103800,97035900,19620,19620,19620,19620,0
|
|
20250217,103700,97035900,19620,19620,19620,19620,0
|
|
20250217,103600,97035900,19620,19630,19630,19620,4
|
|
20250217,103500,96957400,19630,19630,19630,19630,0
|
|
20250217,103400,96957400,19630,19630,19630,19630,0
|
|
20250217,103300,96957400,19630,19630,19630,19630,0
|
|
20250217,103200,96957400,19630,19630,19630,19630,0
|
|
20250217,103100,96957400,19630,19630,19630,19630,0
|
|
20250217,103000,96957400,19630,19630,19630,19630,0
|
|
20250217,102900,96957400,19630,19630,19630,19630,0
|
|
20250217,102800,96957400,19630,19630,19630,19630,0
|
|
20250217,102700,96957400,19630,19630,19630,19630,10
|
|
20250217,102600,96761100,19630,19630,19630,19630,0
|
|
20250217,102500,96761100,19630,19630,19630,19630,0
|
|
20250217,102400,96761100,19630,19630,19630,19630,0
|
|
20250217,102300,96761100,19630,19620,19630,19620,325
|
|
20250217,102200,90381360,19610,19610,19610,19610,3
|
|
20250217,102100,90322530,19600,19600,19600,19600,3
|
|
20250217,102000,90263730,19600,19610,19610,19600,15
|
|
20250217,101900,89969720,19610,19610,19610,19610,0
|
|
20250217,101800,89969720,19610,19610,19610,19610,0
|
|
20250217,101700,89969720,19610,19610,19610,19610,0
|
|
20250217,101600,89969720,19610,19610,19610,19610,0
|
|
20250217,101500,89969720,19610,19610,19610,19610,0
|
|
20250217,101400,89969720,19610,19610,19610,19610,0
|
|
20250217,101300,89969720,19610,19610,19610,19610,0
|
|
20250217,101200,89969720,19610,19610,19610,19610,0
|
|
20250217,101100,89969720,19610,19600,19610,19600,144
|
|
20250217,101000,87146310,19640,19640,19640,19640,0
|
|
20250217,100900,87146310,19640,19640,19640,19640,0
|
|
20250217,100800,87146310,19640,19640,19640,19640,0
|
|
20250217,100700,87146310,19640,19640,19640,19640,0
|
|
20250217,100600,87146310,19640,19640,19640,19640,0
|
|
20250217,100500,87146310,19640,19640,19640,19640,0
|
|
20250217,100400,87146310,19640,19640,19640,19640,0
|
|
20250217,100300,87146310,19640,19640,19640,19640,0
|
|
20250217,100200,87146310,19640,19580,19640,19580,1702
|
|
20250217,100100,53794590,19580,19580,19580,19580,156
|
|
20250217,100000,50740110,19580,19580,19580,19580,1
|
|
20250217,095900,50720530,19580,19580,19580,19580,0
|
|
20250217,095800,50720530,19580,19580,19580,19580,0
|
|
20250217,095700,50720530,19580,19580,19580,19580,0
|
|
20250217,095600,50720530,19580,19580,19580,19580,0
|
|
20250217,095500,50720530,19580,19580,19580,19580,0
|
|
20250217,095400,50720530,19580,19570,19580,19570,2
|
|
20250217,095300,50681380,19560,19560,19560,19560,50
|
|
20250217,095200,49703380,19550,19550,19550,19550,124
|
|
20250217,095100,47279180,19550,19550,19550,19550,1
|
|
20250217,095000,47259630,19550,19550,19550,19550,5
|
|
20250217,094900,47161880,19550,19550,19550,19550,4
|
|
20250217,094800,47083680,19550,19530,19550,19530,481
|
|
20250217,094700,37682530,19550,19550,19550,19550,202
|
|
20250217,094600,33733430,19540,19540,19540,19540,0
|
|
20250217,094500,33733430,19540,19540,19540,19540,0
|
|
20250217,094400,33733430,19540,19560,19560,19540,923
|
|
20250217,094300,15697570,19580,19580,19580,19580,0
|
|
20250217,094200,15697570,19580,19580,19580,19580,61
|
|
20250217,094100,14503190,19580,19580,19580,19580,0
|
|
20250217,094000,14503190,19580,19580,19580,19580,0
|
|
20250217,093900,14503190,19580,19580,19580,19580,0
|
|
20250217,093800,14503190,19580,19580,19580,19580,0
|
|
20250217,093700,14503190,19580,19580,19580,19580,1
|
|
20250217,093600,14483610,19560,19560,19560,19560,1
|
|
20250217,093500,14464050,19540,19540,19540,19540,30
|
|
20250217,093400,13877850,19550,19550,19550,19550,270
|
|
20250217,093300,8599350,19550,19550,19550,19550,0
|
|
20250217,093200,8599350,19550,19550,19550,19550,0
|
|
20250217,093100,8599350,19550,19550,19550,19550,0
|
|
20250217,093000,8599350,19550,19540,19550,19540,37
|
|
20250217,092900,7876050,19550,19550,19550,19550,0
|
|
20250217,092800,7876050,19550,19550,19550,19550,0
|
|
20250217,092700,7876050,19550,19550,19550,19550,10
|
|
20250217,092600,7680550,19550,19550,19550,19550,1
|
|
20250217,092500,7661000,19550,19550,19550,19550,63
|
|
20250217,092400,6429350,19570,19570,19570,19570,31
|
|
20250217,092300,5822680,19570,19570,19570,19570,1
|
|
20250217,092200,5803110,19580,19580,19580,19580,0
|
|
20250217,092100,5803110,19580,19580,19580,19580,1
|
|
20250217,092000,5783530,19580,19540,19580,19540,60
|
|
20250217,091900,4610790,19550,19550,19550,19550,54
|
|
20250217,091800,3555090,19550,19550,19550,19550,1
|
|
20250217,091700,3535540,19550,19550,19550,19550,0
|
|
20250217,091600,3535540,19550,19550,19550,19550,1
|
|
20250217,091500,3515990,19540,19540,19540,19540,0
|
|
20250217,091400,3515990,19540,19540,19540,19540,0
|
|
20250217,091300,3515990,19540,19540,19540,19540,0
|
|
20250217,091200,3515990,19540,19570,19570,19540,2
|
|
20250217,091100,3476880,19590,19590,19590,19590,0
|
|
20250217,091000,3476880,19590,19560,19590,19560,3
|
|
20250217,090900,3418140,19590,19590,19590,19590,0
|
|
20250217,090800,3418140,19590,19540,19590,19540,104
|
|
20250217,090700,1384890,19530,19530,19530,19530,14
|
|
20250217,090600,1111470,19530,19530,19530,19530,6
|
|
20250217,090500,994290,19500,19500,19500,19500,0
|
|
20250217,090400,994290,19500,19500,19500,19500,0
|
|
20250217,090300,994290,19500,19500,19500,19500,0
|
|
20250217,090200,994290,19500,19500,19500,19500,30
|
|
20250217,090100,409290,19490,19490,19490,19490,0
|
|
20250217,090000,409290,19490,19490,19490,19490,21
|