580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,183700,318449980,19620,19620,19620,19620,122
|
|
20250220,183600,318449980,19620,19620,19620,19620,0
|
|
20250220,183500,318449980,19620,19620,19620,19620,0
|
|
20250220,183400,318449980,19620,19620,19620,19620,0
|
|
20250220,183300,318449980,19620,19620,19620,19620,0
|
|
20250220,183200,318449980,19620,19620,19620,19620,0
|
|
20250220,183100,318449980,19620,19620,19620,19620,0
|
|
20250220,183000,318449980,19620,19620,19620,19620,0
|
|
20250220,182900,318449980,19620,19620,19620,19620,0
|
|
20250220,182800,318449980,19620,19620,19620,19620,0
|
|
20250220,182700,318449980,19620,19620,19620,19620,0
|
|
20250220,182600,318449980,19620,19620,19620,19620,0
|
|
20250220,182500,318449980,19620,19620,19620,19620,0
|
|
20250220,182400,318449980,19620,19620,19620,19620,0
|
|
20250220,182300,318449980,19620,19620,19620,19620,0
|
|
20250220,182200,318449980,19620,19620,19620,19620,0
|
|
20250220,182100,318449980,19620,19620,19620,19620,0
|
|
20250220,182000,318449980,19620,19620,19620,19620,0
|
|
20250220,181900,318449980,19620,19620,19620,19620,0
|
|
20250220,181800,318449980,19620,19620,19620,19620,0
|
|
20250220,181700,318449980,19620,19620,19620,19620,0
|
|
20250220,181600,318449980,19620,19620,19620,19620,0
|
|
20250220,181500,318449980,19620,19620,19620,19620,0
|
|
20250220,181400,318449980,19620,19620,19620,19620,0
|
|
20250220,181300,318449980,19620,19620,19620,19620,0
|
|
20250220,181200,318449980,19620,19620,19620,19620,0
|
|
20250220,181100,318449980,19620,19620,19620,19620,0
|
|
20250220,181000,318449980,19620,19620,19620,19620,0
|
|
20250220,180900,318449980,19620,19620,19620,19620,0
|
|
20250220,180800,318449980,19620,19620,19620,19620,0
|
|
20250220,180700,318449980,19620,19620,19620,19620,122
|
|
20250220,180600,318449980,19620,19620,19620,19620,0
|
|
20250220,180500,318449980,19620,19620,19620,19620,0
|
|
20250220,180400,318449980,19620,19620,19620,19620,0
|
|
20250220,180300,318449980,19620,19620,19620,19620,0
|
|
20250220,180200,318449980,19620,19620,19620,19620,0
|
|
20250220,180100,318449980,19620,19620,19620,19620,0
|
|
20250220,180000,318449980,19620,19620,19620,19620,0
|
|
20250220,175900,318449980,19620,19620,19620,19620,0
|
|
20250220,175800,318449980,19620,19620,19620,19620,0
|
|
20250220,175700,318449980,19620,19620,19620,19620,0
|
|
20250220,175600,318449980,19620,19620,19620,19620,0
|
|
20250220,175500,318449980,19620,19620,19620,19620,0
|
|
20250220,175400,318449980,19620,19620,19620,19620,0
|
|
20250220,175300,318449980,19620,19620,19620,19620,0
|
|
20250220,175200,318449980,19620,19620,19620,19620,0
|
|
20250220,175100,318449980,19620,19620,19620,19620,0
|
|
20250220,175000,318449980,19620,19620,19620,19620,0
|
|
20250220,174900,318449980,19620,19620,19620,19620,0
|
|
20250220,174800,318449980,19620,19620,19620,19620,0
|
|
20250220,174700,318449980,19620,19620,19620,19620,0
|
|
20250220,174600,318449980,19620,19620,19620,19620,0
|
|
20250220,174500,318449980,19620,19620,19620,19620,0
|
|
20250220,174400,318449980,19620,19620,19620,19620,0
|
|
20250220,174300,318449980,19620,19620,19620,19620,0
|
|
20250220,174200,318449980,19620,19620,19620,19620,0
|
|
20250220,174100,318449980,19620,19620,19620,19620,0
|
|
20250220,174000,318449980,19620,19620,19620,19620,0
|
|
20250220,173900,318449980,19620,19620,19620,19620,0
|
|
20250220,173800,318449980,19620,19620,19620,19620,0
|
|
20250220,173700,318449980,19620,19620,19620,19620,122
|
|
20250220,173600,318449980,19620,19620,19620,19620,0
|
|
20250220,173500,318449980,19620,19620,19620,19620,0
|
|
20250220,173400,318449980,19620,19620,19620,19620,0
|
|
20250220,173300,318449980,19620,19620,19620,19620,0
|
|
20250220,173200,318449980,19620,19620,19620,19620,0
|
|
20250220,173100,318449980,19620,19620,19620,19620,0
|
|
20250220,173000,318449980,19620,19620,19620,19620,0
|
|
20250220,172900,318449980,19620,19620,19620,19620,0
|
|
20250220,172800,318449980,19620,19620,19620,19620,0
|
|
20250220,172700,318449980,19620,19620,19620,19620,0
|
|
20250220,172600,318449980,19620,19620,19620,19620,0
|
|
20250220,172500,318449980,19620,19620,19620,19620,0
|
|
20250220,172400,318449980,19620,19620,19620,19620,0
|
|
20250220,172300,318449980,19620,19620,19620,19620,0
|
|
20250220,172200,318449980,19620,19620,19620,19620,0
|
|
20250220,172100,318449980,19620,19620,19620,19620,0
|
|
20250220,172000,318449980,19620,19620,19620,19620,0
|
|
20250220,171900,318449980,19620,19620,19620,19620,0
|
|
20250220,171800,318449980,19620,19620,19620,19620,0
|
|
20250220,171700,318449980,19620,19620,19620,19620,0
|
|
20250220,171600,318449980,19620,19620,19620,19620,0
|
|
20250220,171500,318449980,19620,19620,19620,19620,0
|
|
20250220,171400,318449980,19620,19620,19620,19620,0
|
|
20250220,171300,318449980,19620,19620,19620,19620,0
|
|
20250220,171200,318449980,19620,19620,19620,19620,0
|
|
20250220,171100,318449980,19620,19620,19620,19620,0
|
|
20250220,171000,318449980,19620,19620,19620,19620,0
|
|
20250220,170900,318449980,19620,19620,19620,19620,0
|
|
20250220,170800,318449980,19620,19620,19620,19620,0
|
|
20250220,170700,318449980,19620,19620,19620,19620,122
|
|
20250220,170600,318449980,19620,19620,19620,19620,0
|
|
20250220,170500,318449980,19620,19620,19620,19620,0
|
|
20250220,170400,318449980,19620,19620,19620,19620,0
|
|
20250220,170300,318449980,19620,19620,19620,19620,0
|
|
20250220,170200,318449980,19620,19620,19620,19620,0
|
|
20250220,170100,318449980,19620,19620,19620,19620,0
|
|
20250220,170000,318449980,19620,19620,19620,19620,0
|
|
20250220,165900,318449980,19620,19620,19620,19620,0
|
|
20250220,165800,318449980,19620,19620,19620,19620,0
|
|
20250220,165700,318449980,19620,19620,19620,19620,0
|
|
20250220,165600,318449980,19620,19620,19620,19620,0
|
|
20250220,165500,318449980,19620,19620,19620,19620,0
|
|
20250220,165400,318449980,19620,19620,19620,19620,0
|
|
20250220,165300,318449980,19620,19620,19620,19620,0
|
|
20250220,165200,318449980,19620,19620,19620,19620,0
|
|
20250220,165100,318449980,19620,19620,19620,19620,0
|
|
20250220,165000,318449980,19620,19620,19620,19620,0
|
|
20250220,164900,318449980,19620,19620,19620,19620,0
|
|
20250220,164800,318449980,19620,19620,19620,19620,0
|
|
20250220,164700,318449980,19620,19620,19620,19620,0
|
|
20250220,164600,318449980,19620,19620,19620,19620,0
|
|
20250220,164500,318449980,19620,19620,19620,19620,0
|
|
20250220,164400,318449980,19620,19620,19620,19620,0
|
|
20250220,164300,318449980,19620,19620,19620,19620,0
|
|
20250220,164200,318449980,19620,19620,19620,19620,0
|
|
20250220,164100,318449980,19620,19620,19620,19620,0
|
|
20250220,164000,318449980,19620,19620,19620,19620,0
|
|
20250220,163900,318449980,19620,19620,19620,19620,0
|
|
20250220,163800,318449980,19620,19620,19620,19620,0
|
|
20250220,163700,318449980,19620,19620,19620,19620,122
|
|
20250220,163600,318449980,19620,19620,19620,19620,0
|
|
20250220,163500,318449980,19620,19620,19620,19620,0
|
|
20250220,163400,318449980,19620,19620,19620,19620,0
|
|
20250220,163300,318449980,19620,19620,19620,19620,0
|
|
20250220,163200,318449980,19620,19620,19620,19620,0
|
|
20250220,163100,318449980,19620,19620,19620,19620,0
|
|
20250220,163000,318449980,19620,19620,19620,19620,0
|
|
20250220,162900,318449980,19620,19620,19620,19620,0
|
|
20250220,162800,318449980,19620,19620,19620,19620,0
|
|
20250220,162700,318449980,19620,19620,19620,19620,0
|
|
20250220,162600,318449980,19620,19620,19620,19620,0
|
|
20250220,162500,318449980,19620,19620,19620,19620,0
|
|
20250220,162400,318449980,19620,19620,19620,19620,0
|
|
20250220,162300,318449980,19620,19620,19620,19620,0
|
|
20250220,162200,318449980,19620,19620,19620,19620,0
|
|
20250220,162100,318449980,19620,19620,19620,19620,0
|
|
20250220,162000,318449980,19620,19620,19620,19620,0
|
|
20250220,161900,318449980,19620,19620,19620,19620,0
|
|
20250220,161800,318449980,19620,19620,19620,19620,0
|
|
20250220,161700,318449980,19620,19620,19620,19620,0
|
|
20250220,161600,318449980,19620,19620,19620,19620,0
|
|
20250220,161500,318449980,19620,19620,19620,19620,0
|
|
20250220,161400,318449980,19620,19620,19620,19620,0
|
|
20250220,161300,318449980,19620,19620,19620,19620,0
|
|
20250220,161200,318449980,19620,19620,19620,19620,0
|
|
20250220,161100,318449980,19620,19620,19620,19620,0
|
|
20250220,161000,318449980,19620,19620,19620,19620,0
|
|
20250220,160900,318449980,19620,19620,19620,19620,0
|
|
20250220,160800,318449980,19620,19620,19620,19620,0
|
|
20250220,160700,318449980,19620,19620,19620,19620,122
|
|
20250220,160600,318449980,19620,19620,19620,19620,0
|
|
20250220,160500,318449980,19620,19620,19620,19620,0
|
|
20250220,160400,318449980,19620,19620,19620,19620,0
|
|
20250220,160300,318449980,19620,19620,19620,19620,0
|
|
20250220,160200,318449980,19620,19620,19620,19620,0
|
|
20250220,160100,318449980,19620,19620,19620,19620,0
|
|
20250220,160000,318449980,19620,19620,19620,19620,0
|
|
20250220,155900,318449980,19620,19620,19620,19620,0
|
|
20250220,155800,318449980,19620,19620,19620,19620,0
|
|
20250220,155700,318449980,19620,19620,19620,19620,0
|
|
20250220,155600,318449980,19620,19620,19620,19620,0
|
|
20250220,155500,318449980,19620,19620,19620,19620,0
|
|
20250220,155400,318449980,19620,19620,19620,19620,0
|
|
20250220,155300,318449980,19620,19620,19620,19620,0
|
|
20250220,155200,318449980,19620,19620,19620,19620,0
|
|
20250220,155100,318449980,19620,19620,19620,19620,0
|
|
20250220,155000,318449980,19620,19620,19620,19620,0
|
|
20250220,154900,318449980,19620,19620,19620,19620,0
|
|
20250220,154800,318449980,19620,19620,19620,19620,0
|
|
20250220,154700,318449980,19620,19620,19620,19620,0
|
|
20250220,154600,318449980,19620,19620,19620,19620,0
|
|
20250220,154500,318449980,19620,19620,19620,19620,0
|
|
20250220,154400,318449980,19620,19620,19620,19620,0
|
|
20250220,154300,318449980,19620,19620,19620,19620,0
|
|
20250220,154200,318449980,19620,19620,19620,19620,0
|
|
20250220,154100,318449980,19620,19620,19620,19620,0
|
|
20250220,154000,318449980,19620,19620,19620,19620,0
|
|
20250220,153900,318449980,19620,19620,19620,19620,0
|
|
20250220,153800,318449980,19620,19620,19620,19620,0
|
|
20250220,153700,318449980,19620,19620,19620,19620,122
|
|
20250220,153600,318449980,19620,19620,19620,19620,0
|
|
20250220,153500,318449980,19620,19620,19620,19620,0
|
|
20250220,153400,318449980,19620,19620,19620,19620,0
|
|
20250220,153300,318449980,19620,19620,19620,19620,0
|
|
20250220,153200,318449980,19620,19620,19620,19620,0
|
|
20250220,153100,318449980,19620,19620,19620,19620,0
|
|
20250220,153000,318449980,19620,19620,19620,19620,122
|
|
20250220,152900,316056340,19620,19620,19620,19620,0
|
|
20250220,152800,316056340,19620,19620,19620,19620,0
|
|
20250220,152700,316056340,19620,19620,19620,19620,0
|
|
20250220,152600,316056340,19620,19620,19620,19620,0
|
|
20250220,152500,316056340,19620,19620,19620,19620,0
|
|
20250220,152400,316056340,19620,19620,19620,19620,0
|
|
20250220,152300,316056340,19620,19620,19620,19620,0
|
|
20250220,152200,316056340,19620,19620,19620,19620,0
|
|
20250220,152100,316056340,19620,19620,19620,19620,0
|
|
20250220,152000,316056340,19620,19620,19620,19620,0
|
|
20250220,151900,316056340,19620,19620,19620,19620,2
|
|
20250220,151800,316017100,19620,19620,19620,19620,0
|
|
20250220,151700,316017100,19620,19620,19620,19620,3
|
|
20250220,151600,315958240,19610,19610,19610,19610,0
|
|
20250220,151500,315958240,19610,19610,19610,19610,3
|
|
20250220,151400,315899410,19620,19620,19620,19620,2
|
|
20250220,151300,315860170,19620,19620,19620,19620,1
|
|
20250220,151200,315840550,19620,19620,19620,19620,1
|
|
20250220,151100,315820930,19620,19620,19620,19620,2
|
|
20250220,151000,315781690,19620,19620,19620,19620,1
|
|
20250220,150900,315762070,19620,19620,19620,19620,1
|
|
20250220,150800,315742450,19620,19620,19620,19620,2
|
|
20250220,150700,315703210,19620,19620,19620,19620,1
|
|
20250220,150600,315683590,19620,19620,19620,19620,2
|
|
20250220,150500,315644350,19630,19630,19630,19630,2
|
|
20250220,150400,315605090,19620,19610,19620,19610,4
|
|
20250220,150300,315526640,19620,19610,19620,19610,11
|
|
20250220,150200,315310920,19620,19620,19620,19620,3
|
|
20250220,150100,315252060,19620,19620,19620,19620,6
|
|
20250220,150000,315134340,19620,19620,19620,19620,21
|
|
20250220,145900,314722320,19630,19630,19630,19630,2
|
|
20250220,145800,314683060,19630,19620,19630,19620,6
|
|
20250220,145700,314565330,19630,19630,19630,19630,1
|
|
20250220,145600,314545700,19630,19630,19630,19630,2
|
|
20250220,145500,314506440,19620,19630,19630,19620,2
|
|
20250220,145400,314467190,19630,19630,19630,19630,11
|
|
20250220,145300,314251260,19630,19630,19630,19630,2
|
|
20250220,145200,314212000,19630,19630,19630,19630,1
|
|
20250220,145100,314192370,19630,19630,19630,19630,1
|
|
20250220,145000,314172740,19630,19630,19630,19630,3
|
|
20250220,144900,314113850,19630,19630,19630,19630,1
|
|
20250220,144800,314094220,19630,19630,19630,19630,1
|
|
20250220,144700,314074590,19630,19630,19630,19630,32
|
|
20250220,144600,313446430,19630,19630,19630,19630,81
|
|
20250220,144500,311856400,19630,19630,19630,19630,1
|
|
20250220,144400,311836770,19630,19630,19630,19630,12
|
|
20250220,144300,311601210,19620,19630,19630,19620,14
|
|
20250220,144200,311326510,19640,19630,19640,19630,2
|
|
20250220,144100,311287240,19640,19630,19640,19630,2
|
|
20250220,144000,311247970,19640,19640,19640,19640,0
|
|
20250220,143900,311247970,19640,19630,19640,19630,2
|
|
20250220,143800,311208700,19640,19640,19640,19640,0
|
|
20250220,143700,311208700,19640,19640,19640,19640,0
|
|
20250220,143600,311208700,19640,19640,19640,19640,0
|
|
20250220,143500,311208700,19640,19640,19640,19640,0
|
|
20250220,143400,311208700,19640,19640,19640,19640,0
|
|
20250220,143300,311208700,19640,19640,19640,19640,0
|
|
20250220,143200,311208700,19640,19630,19640,19630,10
|
|
20250220,143100,311012320,19640,19630,19640,19630,7
|
|
20250220,143000,310874900,19640,19630,19640,19630,2
|
|
20250220,142900,310835630,19630,19630,19630,19630,0
|
|
20250220,142800,310835630,19630,19630,19630,19630,1
|
|
20250220,142700,310816000,19640,19640,19640,19640,0
|
|
20250220,142600,310816000,19640,19640,19640,19640,0
|
|
20250220,142500,310816000,19640,19640,19640,19630,341
|
|
20250220,142400,304119310,19640,19640,19640,19640,0
|
|
20250220,142300,304119310,19640,19640,19640,19640,0
|
|
20250220,142200,304119310,19640,19640,19640,19640,0
|
|
20250220,142100,304119310,19640,19640,19640,19640,3
|
|
20250220,142000,304060390,19650,19650,19650,19650,0
|
|
20250220,141900,304060390,19650,19650,19650,19650,5
|
|
20250220,141800,303962140,19650,19650,19650,19650,0
|
|
20250220,141700,303962140,19650,19650,19650,19650,4
|
|
20250220,141600,303883540,19650,19650,19650,19650,100
|
|
20250220,141500,301918540,19640,19640,19640,19640,0
|
|
20250220,141400,301918540,19640,19640,19640,19640,0
|
|
20250220,141300,301918540,19640,19640,19640,19640,0
|
|
20250220,141200,301918540,19640,19640,19640,19640,0
|
|
20250220,141100,301918540,19640,19640,19640,19640,0
|
|
20250220,141000,301918540,19640,19640,19640,19640,20
|
|
20250220,140900,301525740,19640,19640,19640,19640,0
|
|
20250220,140800,301525740,19640,19640,19640,19640,0
|
|
20250220,140700,301525740,19640,19640,19640,19640,0
|
|
20250220,140600,301525740,19640,19640,19640,19640,0
|
|
20250220,140500,301525740,19640,19640,19640,19640,0
|
|
20250220,140400,301525740,19640,19640,19640,19640,0
|
|
20250220,140300,301525740,19640,19640,19640,19640,1
|
|
20250220,140200,301506100,19660,19660,19660,19660,1
|
|
20250220,140100,301486440,19660,19660,19660,19660,0
|
|
20250220,140000,301486440,19660,19660,19660,19660,0
|
|
20250220,135900,301486440,19660,19660,19660,19660,0
|
|
20250220,135800,301486440,19660,19660,19660,19660,0
|
|
20250220,135700,301486440,19660,19660,19660,19660,0
|
|
20250220,135600,301486440,19660,19660,19660,19660,1
|
|
20250220,135500,301466780,19670,19660,19670,19660,101
|
|
20250220,135400,299480790,19660,19660,19660,19660,0
|
|
20250220,135300,299480790,19660,19660,19660,19660,0
|
|
20250220,135200,299480790,19660,19660,19660,19660,0
|
|
20250220,135100,299480790,19660,19660,19660,19660,0
|
|
20250220,135000,299480790,19660,19660,19660,19660,0
|
|
20250220,134900,299480790,19660,19660,19660,19660,33
|
|
20250220,134800,298832010,19660,19660,19660,19660,0
|
|
20250220,134700,298832010,19660,19660,19660,19660,0
|
|
20250220,134600,298832010,19660,19660,19660,19660,0
|
|
20250220,134500,298832010,19660,19660,19660,19660,0
|
|
20250220,134400,298832010,19660,19660,19660,19660,0
|
|
20250220,134300,298832010,19660,19660,19660,19660,5
|
|
20250220,134200,298733710,19670,19670,19670,19670,0
|
|
20250220,134100,298733710,19670,19670,19670,19670,0
|
|
20250220,134000,298733710,19670,19670,19670,19670,1
|
|
20250220,133900,298714040,19670,19670,19670,19670,0
|
|
20250220,133800,298714040,19670,19670,19670,19670,13
|
|
20250220,133700,298458330,19660,19660,19660,19660,0
|
|
20250220,133600,298458330,19660,19660,19660,19660,0
|
|
20250220,133500,298458330,19660,19660,19660,19660,0
|
|
20250220,133400,298458330,19660,19660,19660,19660,0
|
|
20250220,133300,298458330,19660,19660,19660,19660,0
|
|
20250220,133200,298458330,19660,19660,19660,19660,0
|
|
20250220,133100,298458330,19660,19660,19660,19660,0
|
|
20250220,133000,298458330,19660,19660,19660,19660,0
|
|
20250220,132900,298458330,19660,19660,19660,19660,1
|
|
20250220,132800,298438670,19660,19660,19660,19660,0
|
|
20250220,132700,298438670,19660,19660,19660,19660,0
|
|
20250220,132600,298438670,19660,19660,19660,19660,0
|
|
20250220,132500,298438670,19660,19660,19660,19660,0
|
|
20250220,132400,298438670,19660,19660,19660,19660,0
|
|
20250220,132300,298438670,19660,19660,19660,19660,0
|
|
20250220,132200,298438670,19660,19660,19660,19660,0
|
|
20250220,132100,298438670,19660,19660,19660,19660,12
|
|
20250220,132000,298202750,19640,19640,19640,19640,0
|
|
20250220,131900,298202750,19640,19640,19640,19640,1
|
|
20250220,131800,298183110,19660,19660,19660,19660,0
|
|
20250220,131700,298183110,19660,19660,19660,19660,0
|
|
20250220,131600,298183110,19660,19660,19660,19660,0
|
|
20250220,131500,298183110,19660,19660,19660,19660,1
|
|
20250220,131400,298163450,19660,19660,19660,19660,2
|
|
20250220,131300,298124130,19660,19660,19660,19660,0
|
|
20250220,131200,298124130,19660,19660,19660,19660,0
|
|
20250220,131100,298124130,19660,19660,19660,19660,15
|
|
20250220,131000,297829230,19660,19660,19660,19660,0
|
|
20250220,130900,297829230,19660,19660,19660,19660,0
|
|
20250220,130800,297829230,19660,19660,19660,19660,0
|
|
20250220,130700,297829230,19660,19660,19660,19660,0
|
|
20250220,130600,297829230,19660,19660,19660,19660,0
|
|
20250220,130500,297829230,19660,19660,19660,19660,0
|
|
20250220,130400,297829230,19660,19660,19660,19660,0
|
|
20250220,130300,297829230,19660,19660,19660,19660,0
|
|
20250220,130200,297829230,19660,19660,19660,19660,1
|
|
20250220,130100,297809570,19640,19640,19640,19640,0
|
|
20250220,130000,297809570,19640,19640,19640,19640,0
|
|
20250220,125900,297809570,19640,19640,19640,19640,1
|
|
20250220,125800,297789930,19640,19640,19640,19640,0
|
|
20250220,125700,297789930,19640,19640,19640,19640,0
|
|
20250220,125600,297789930,19640,19640,19640,19640,0
|
|
20250220,125500,297789930,19640,19640,19640,19640,1
|
|
20250220,125400,297770290,19640,19640,19640,19640,0
|
|
20250220,125300,297770290,19640,19640,19640,19640,0
|
|
20250220,125200,297770290,19640,19640,19640,19640,0
|
|
20250220,125100,297770290,19640,19630,19640,19630,304
|
|
20250220,125000,291799780,19630,19630,19630,19630,0
|
|
20250220,124900,291799780,19630,19630,19630,19630,0
|
|
20250220,124800,291799780,19630,19630,19630,19630,0
|
|
20250220,124700,291799780,19630,19630,19630,19630,0
|
|
20250220,124600,291799780,19630,19630,19630,19630,0
|
|
20250220,124500,291799780,19630,19630,19630,19630,0
|
|
20250220,124400,291799780,19630,19630,19630,19630,0
|
|
20250220,124300,291799780,19630,19630,19640,19630,85
|
|
20250220,124200,290131220,19630,19630,19630,19630,0
|
|
20250220,124100,290131220,19630,19630,19630,19630,0
|
|
20250220,124000,290131220,19630,19630,19630,19630,13
|
|
20250220,123900,289876030,19630,19630,19630,19630,25
|
|
20250220,123800,289385280,19610,19610,19610,19610,0
|
|
20250220,123700,289385280,19610,19610,19610,19610,0
|
|
20250220,123600,289385280,19610,19610,19610,19610,0
|
|
20250220,123500,289385280,19610,19610,19610,19610,1
|
|
20250220,123400,289365670,19630,19630,19630,19630,10
|
|
20250220,123300,289169370,19600,19620,19620,19600,63
|
|
20250220,123200,287933490,19620,19620,19620,19620,5
|
|
20250220,123100,287835390,19620,19620,19620,19620,0
|
|
20250220,123000,287835390,19620,19620,19620,19620,0
|
|
20250220,122900,287835390,19620,19620,19620,19620,5
|
|
20250220,122800,287737290,19620,19620,19620,19620,7
|
|
20250220,122700,287599950,19620,19600,19620,19600,389
|
|
20250220,122600,279975290,19600,19600,19600,19600,0
|
|
20250220,122500,279975290,19600,19600,19600,19600,0
|
|
20250220,122400,279975290,19600,19600,19600,19600,0
|
|
20250220,122300,279975290,19600,19600,19600,19600,0
|
|
20250220,122200,279975290,19600,19600,19600,19600,0
|
|
20250220,122100,279975290,19600,19600,19600,19600,0
|
|
20250220,122000,279975290,19600,19600,19600,19600,0
|
|
20250220,121900,279975290,19600,19600,19600,19600,0
|
|
20250220,121800,279975290,19600,19600,19600,19600,0
|
|
20250220,121700,279975290,19600,19600,19600,19600,0
|
|
20250220,121600,279975290,19600,19610,19610,19600,137
|
|
20250220,121500,277290070,19610,19610,19610,19610,6
|
|
20250220,121400,277172410,19610,19610,19610,19610,69
|
|
20250220,121300,275819320,19610,19610,19610,19610,0
|
|
20250220,121200,275819320,19610,19610,19610,19610,0
|
|
20250220,121100,275819320,19610,19610,19610,19610,0
|
|
20250220,121000,275819320,19610,19610,19610,19610,1
|
|
20250220,120900,275799710,19620,19620,19620,19620,4
|
|
20250220,120800,275721230,19620,19610,19620,19610,500
|
|
20250220,120700,265914230,19630,19630,19630,19630,0
|
|
20250220,120600,265914230,19630,19630,19630,19630,0
|
|
20250220,120500,265914230,19630,19630,19630,19630,0
|
|
20250220,120400,265914230,19630,19630,19630,19630,0
|
|
20250220,120300,265914230,19630,19630,19630,19630,0
|
|
20250220,120200,265914230,19630,19630,19630,19630,0
|
|
20250220,120100,265914230,19630,19630,19630,19630,0
|
|
20250220,120000,265914230,19630,19630,19630,19630,0
|
|
20250220,115900,265914230,19630,19630,19630,19630,0
|
|
20250220,115800,265914230,19630,19630,19630,19630,0
|
|
20250220,115700,265914230,19630,19630,19630,19630,0
|
|
20250220,115600,265914230,19630,19630,19630,19630,0
|
|
20250220,115500,265914230,19630,19630,19630,19630,0
|
|
20250220,115400,265914230,19630,19630,19630,19630,0
|
|
20250220,115300,265914230,19630,19630,19630,19630,0
|
|
20250220,115200,265914230,19630,19630,19630,19630,0
|
|
20250220,115100,265914230,19630,19630,19630,19630,2
|
|
20250220,115000,265874970,19630,19650,19650,19620,1764
|
|
20250220,114900,231261120,19650,19650,19650,19650,0
|
|
20250220,114800,231261120,19650,19650,19650,19650,0
|
|
20250220,114700,231261120,19650,19650,19650,19650,0
|
|
20250220,114600,231261120,19650,19650,19650,19650,0
|
|
20250220,114500,231261120,19650,19650,19650,19650,1
|
|
20250220,114400,231241470,19660,19660,19660,19660,1
|
|
20250220,114300,231221810,19660,19660,19660,19660,5
|
|
20250220,114200,231123510,19660,19660,19660,19660,7
|
|
20250220,114100,230985890,19660,19660,19660,19660,6
|
|
20250220,114000,230867930,19660,19660,19660,19650,9
|
|
20250220,113900,230691040,19660,19660,19660,19660,5
|
|
20250220,113800,230592740,19660,19660,19660,19650,19
|
|
20250220,113700,230219250,19660,19670,19690,19660,107
|
|
20250220,113600,228114540,19700,19690,19700,19690,104
|
|
20250220,113500,226066740,19670,19720,19740,19670,663
|
|
20250220,113400,213004340,19740,19740,19740,19740,0
|
|
20250220,113300,213004340,19740,19740,19740,19740,0
|
|
20250220,113200,213004340,19740,19740,19740,19740,0
|
|
20250220,113100,213004340,19740,19740,19740,19740,0
|
|
20250220,113000,213004340,19740,19720,19740,19720,2
|
|
20250220,112900,212964880,19740,19700,19740,19700,38
|
|
20250220,112800,212215600,19710,19710,19710,19710,0
|
|
20250220,112700,212215600,19710,19710,19710,19710,0
|
|
20250220,112600,212215600,19710,19710,19710,19710,12
|
|
20250220,112500,211979080,19720,19720,19720,19720,1
|
|
20250220,112400,211959360,19720,19720,19720,19720,6
|
|
20250220,112300,211841040,19710,19730,19740,19710,13
|
|
20250220,112200,211584580,19730,19730,19740,19720,17
|
|
20250220,112100,211249170,19730,19720,19730,19720,14
|
|
20250220,112000,210973080,19710,19710,19710,19700,9
|
|
20250220,111900,210795700,19700,19700,19710,19700,7
|
|
20250220,111800,210657770,19700,19710,19710,19690,6
|
|
20250220,111700,210539560,19690,19710,19720,19690,7
|
|
20250220,111600,210401630,19720,19720,19730,19690,6
|
|
20250220,111500,210283350,19730,19730,19730,19720,5
|
|
20250220,111400,210184720,19720,19730,19740,19710,46
|
|
20250220,111300,209277430,19700,19700,19700,19700,0
|
|
20250220,111200,209277430,19700,19700,19700,19700,0
|
|
20250220,111100,209277430,19700,19700,19700,19700,193
|
|
20250220,111000,205475330,19690,19690,19700,19690,131
|
|
20250220,110900,202895830,19690,19710,19710,19690,291
|
|
20250220,110800,197166020,19730,19730,19730,19700,5
|
|
20250220,110700,197067440,19750,19730,19750,19710,191
|
|
20250220,110600,193295680,19700,19700,19720,19700,513
|
|
20250220,110500,183188680,19690,19690,19690,19690,0
|
|
20250220,110400,183188680,19690,19690,19690,19690,0
|
|
20250220,110300,183188680,19690,19690,19690,19690,0
|
|
20250220,110200,183188680,19690,19690,19690,19690,0
|
|
20250220,110100,183188680,19690,19690,19690,19690,0
|
|
20250220,110000,183188680,19690,19690,19690,19690,1
|
|
20250220,105900,183168990,19690,19690,19690,19690,13
|
|
20250220,105800,182913020,19690,19690,19690,19690,3
|
|
20250220,105700,182853950,19690,19690,19690,19690,2
|
|
20250220,105600,182814570,19690,19690,19690,19690,0
|
|
20250220,105500,182814570,19690,19690,19690,19690,12
|
|
20250220,105400,182578290,19700,19700,19700,19700,5
|
|
20250220,105300,182479790,19700,19700,19700,19700,2
|
|
20250220,105200,182440390,19690,19690,19690,19690,95
|
|
20250220,105100,180569840,19690,19690,19690,19690,0
|
|
20250220,105000,180569840,19690,19690,19690,19690,0
|
|
20250220,104900,180569840,19690,19680,19690,19680,11
|
|
20250220,104800,180353350,19670,19670,19670,19670,1
|
|
20250220,104700,180333680,19680,19660,19680,19660,23
|
|
20250220,104600,179881480,19650,19650,19650,19650,0
|
|
20250220,104500,179881480,19650,19650,19650,19650,0
|
|
20250220,104400,179881480,19650,19650,19650,19650,0
|
|
20250220,104300,179881480,19650,19650,19650,19650,0
|
|
20250220,104200,179881480,19650,19650,19650,19650,2
|
|
20250220,104100,179842180,19650,19650,19650,19650,0
|
|
20250220,104000,179842180,19650,19660,19680,19650,4
|
|
20250220,103900,179763530,19680,19660,19680,19660,2
|
|
20250220,103800,179724190,19650,19650,19650,19650,5
|
|
20250220,103700,179625940,19650,19650,19650,19650,1
|
|
20250220,103600,179606290,19650,19650,19670,19650,145
|
|
20250220,103500,176756990,19640,19650,19650,19640,54
|
|
20250220,103400,175696410,19640,19640,19640,19640,1
|
|
20250220,103300,175676770,19640,19640,19640,19640,4
|
|
20250220,103200,175598210,19640,19630,19640,19630,9
|
|
20250220,103100,175421460,19630,19640,19640,19630,19
|
|
20250220,103000,175048310,19630,19630,19640,19630,13
|
|
20250220,102900,174793020,19630,19630,19630,19630,48
|
|
20250220,102800,173850780,19620,19610,19620,19610,5
|
|
20250220,102700,173752700,19610,19610,19620,19600,10
|
|
20250220,102600,173556590,19580,19610,19610,19580,399
|
|
20250220,102500,165738140,19610,19610,19610,19610,11
|
|
20250220,102400,165522430,19610,19610,19610,19610,0
|
|
20250220,102300,165522430,19610,19620,19620,19610,3
|
|
20250220,102200,165463590,19610,19610,19610,19610,51
|
|
20250220,102100,164463480,19610,19610,19610,19610,1
|
|
20250220,102000,164443870,19610,19620,19630,19610,40
|
|
20250220,101900,163658800,19620,19620,19620,19620,20
|
|
20250220,101800,163266400,19620,19620,19620,19620,2
|
|
20250220,101700,163227160,19620,19620,19620,19620,1
|
|
20250220,101600,163207540,19620,19620,19620,19620,12
|
|
20250220,101500,162972100,19620,19620,19620,19620,2
|
|
20250220,101400,162932860,19620,19620,19620,19620,0
|
|
20250220,101300,162932860,19620,19630,19630,19620,33
|
|
20250220,101200,162285080,19630,19630,19630,19630,1
|
|
20250220,101100,162265450,19630,19640,19640,19630,96
|
|
20250220,101000,160380470,19630,19640,19640,19630,29
|
|
20250220,100900,159811010,19640,19640,19640,19640,0
|
|
20250220,100800,159811010,19640,19630,19640,19630,13
|
|
20250220,100700,159555810,19640,19640,19640,19640,0
|
|
20250220,100600,159555810,19640,19640,19640,19640,0
|
|
20250220,100500,159555810,19640,19640,19640,19640,4
|
|
20250220,100400,159477250,19640,19640,19640,19640,0
|
|
20250220,100300,159477250,19640,19640,19640,19640,0
|
|
20250220,100200,159477250,19640,19690,19690,19640,696
|
|
20250220,100100,145802160,19700,19700,19700,19700,0
|
|
20250220,100000,145802160,19700,19700,19700,19700,1
|
|
20250220,095900,145782460,19700,19680,19700,19680,86
|
|
20250220,095800,144089110,19680,19670,19680,19670,148
|
|
20250220,095700,141177450,19660,19660,19660,19660,0
|
|
20250220,095600,141177450,19660,19660,19660,19660,10
|
|
20250220,095500,140980850,19660,19670,19670,19660,5
|
|
20250220,095400,140882540,19670,19670,19670,19670,161
|
|
20250220,095300,137715670,19660,19660,19660,19660,61
|
|
20250220,095200,136516410,19670,19670,19670,19670,0
|
|
20250220,095100,136516410,19670,19680,19680,19670,119
|
|
20250220,095000,134175210,19680,19680,19700,19680,401
|
|
20250220,094900,126279490,19690,19660,19690,19650,207
|
|
20250220,094800,122205770,19660,19660,19660,19650,3
|
|
20250220,094700,122146800,19640,19630,19640,19620,65
|
|
20250220,094600,120870750,19630,19630,19630,19630,111
|
|
20250220,094500,118691820,19630,19650,19650,19630,100
|
|
20250220,094400,116727680,19650,19670,19670,19650,41
|
|
20250220,094300,115922010,19640,19590,19700,19590,1048
|
|
20250220,094200,95354120,19590,19590,19590,19590,0
|
|
20250220,094100,95354120,19590,19590,19590,19590,0
|
|
20250220,094000,95354120,19590,19610,19610,19590,76
|
|
20250220,093900,93863840,19600,19580,19600,19580,106
|
|
20250220,093800,91787190,19590,19580,19600,19580,229
|
|
20250220,093700,87298860,19580,19590,19590,19580,507
|
|
20250220,093600,77366780,19570,19570,19570,19570,50
|
|
20250220,093500,76388280,19550,19550,19550,19550,2
|
|
20250220,093400,76349180,19550,19550,19550,19550,1
|
|
20250220,093300,76329630,19550,19550,19550,19550,0
|
|
20250220,093200,76329630,19550,19550,19550,19550,0
|
|
20250220,093100,76329630,19550,19550,19550,19550,0
|
|
20250220,093000,76329630,19550,19530,19550,19530,140
|
|
20250220,092900,73594630,19550,19550,19550,19550,0
|
|
20250220,092800,73594630,19550,19540,19550,19540,233
|
|
20250220,092700,69041730,19530,19530,19530,19530,30
|
|
20250220,092600,68455830,19530,19530,19530,19530,0
|
|
20250220,092500,68455830,19530,19530,19530,19530,0
|
|
20250220,092400,68455830,19530,19530,19530,19530,0
|
|
20250220,092300,68455830,19530,19530,19530,19530,11
|
|
20250220,092200,68241000,19530,19530,19530,19530,0
|
|
20250220,092100,68241000,19530,19530,19530,19530,0
|
|
20250220,092000,68241000,19530,19530,19530,19530,0
|
|
20250220,091900,68241000,19530,19530,19530,19530,26
|
|
20250220,091800,67733220,19530,19530,19530,19530,5
|
|
20250220,091700,67635570,19530,19530,19530,19530,51
|
|
20250220,091600,66639540,19500,19500,19500,19500,0
|
|
20250220,091500,66639540,19500,19500,19500,19500,5
|
|
20250220,091400,66542040,19470,19470,19470,19470,375
|
|
20250220,091300,59240790,19470,19470,19470,19470,117
|
|
20250220,091200,56962800,19460,19460,19460,19460,0
|
|
20250220,091100,56962800,19460,19460,19460,19460,0
|
|
20250220,091000,56962800,19460,19460,19460,19460,0
|
|
20250220,090900,56962800,19460,19460,19460,19460,0
|
|
20250220,090800,56962800,19460,19460,19460,19460,2
|
|
20250220,090700,56923880,19460,19460,19460,19460,64
|
|
20250220,090600,55678440,19470,19500,19500,19470,1617
|
|
20250220,090500,24162920,19500,19510,19510,19500,854
|
|
20250220,090400,7509870,19500,19500,19500,19500,0
|
|
20250220,090300,7509870,19500,19500,19500,19500,84
|
|
20250220,090200,5871870,19510,19510,19510,19510,5
|
|
20250220,090100,5774320,19500,19500,19500,19500,10
|
|
20250220,090000,5579320,19500,19600,19600,19500,286
|