580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183700,133532380,19650,19650,19650,19650,127
|
|
20250221,183600,133532380,19650,19650,19650,19650,0
|
|
20250221,183500,133532380,19650,19650,19650,19650,0
|
|
20250221,183400,133532380,19650,19650,19650,19650,0
|
|
20250221,183300,133532380,19650,19650,19650,19650,0
|
|
20250221,183200,133532380,19650,19650,19650,19650,0
|
|
20250221,183100,133532380,19650,19650,19650,19650,0
|
|
20250221,183000,133532380,19650,19650,19650,19650,0
|
|
20250221,182900,133532380,19650,19650,19650,19650,0
|
|
20250221,182800,133532380,19650,19650,19650,19650,0
|
|
20250221,182700,133532380,19650,19650,19650,19650,0
|
|
20250221,182600,133532380,19650,19650,19650,19650,0
|
|
20250221,182500,133532380,19650,19650,19650,19650,0
|
|
20250221,182400,133532380,19650,19650,19650,19650,0
|
|
20250221,182300,133532380,19650,19650,19650,19650,0
|
|
20250221,182200,133532380,19650,19650,19650,19650,0
|
|
20250221,182100,133532380,19650,19650,19650,19650,0
|
|
20250221,182000,133532380,19650,19650,19650,19650,0
|
|
20250221,181900,133532380,19650,19650,19650,19650,0
|
|
20250221,181800,133532380,19650,19650,19650,19650,0
|
|
20250221,181700,133532380,19650,19650,19650,19650,0
|
|
20250221,181600,133532380,19650,19650,19650,19650,0
|
|
20250221,181500,133532380,19650,19650,19650,19650,0
|
|
20250221,181400,133532380,19650,19650,19650,19650,0
|
|
20250221,181300,133532380,19650,19650,19650,19650,0
|
|
20250221,181200,133532380,19650,19650,19650,19650,0
|
|
20250221,181100,133532380,19650,19650,19650,19650,0
|
|
20250221,181000,133532380,19650,19650,19650,19650,0
|
|
20250221,180900,133532380,19650,19650,19650,19650,0
|
|
20250221,180800,133532380,19650,19650,19650,19650,0
|
|
20250221,180700,133532380,19650,19650,19650,19650,127
|
|
20250221,180600,133532380,19650,19650,19650,19650,0
|
|
20250221,180500,133532380,19650,19650,19650,19650,0
|
|
20250221,180400,133532380,19650,19650,19650,19650,0
|
|
20250221,180300,133532380,19650,19650,19650,19650,0
|
|
20250221,180200,133532380,19650,19650,19650,19650,0
|
|
20250221,180100,133532380,19650,19650,19650,19650,0
|
|
20250221,180000,133532380,19650,19650,19650,19650,0
|
|
20250221,175900,133532380,19650,19650,19650,19650,0
|
|
20250221,175800,133532380,19650,19650,19650,19650,0
|
|
20250221,175700,133532380,19650,19650,19650,19650,0
|
|
20250221,175600,133532380,19650,19650,19650,19650,0
|
|
20250221,175500,133532380,19650,19650,19650,19650,0
|
|
20250221,175400,133532380,19650,19650,19650,19650,0
|
|
20250221,175300,133532380,19650,19650,19650,19650,0
|
|
20250221,175200,133532380,19650,19650,19650,19650,0
|
|
20250221,175100,133532380,19650,19650,19650,19650,0
|
|
20250221,175000,133532380,19650,19650,19650,19650,0
|
|
20250221,174900,133532380,19650,19650,19650,19650,0
|
|
20250221,174800,133532380,19650,19650,19650,19650,0
|
|
20250221,174700,133532380,19650,19650,19650,19650,0
|
|
20250221,174600,133532380,19650,19650,19650,19650,0
|
|
20250221,174500,133532380,19650,19650,19650,19650,0
|
|
20250221,174400,133532380,19650,19650,19650,19650,0
|
|
20250221,174300,133532380,19650,19650,19650,19650,0
|
|
20250221,174200,133532380,19650,19650,19650,19650,0
|
|
20250221,174100,133532380,19650,19650,19650,19650,0
|
|
20250221,174000,133532380,19650,19650,19650,19650,0
|
|
20250221,173900,133532380,19650,19650,19650,19650,0
|
|
20250221,173800,133532380,19650,19650,19650,19650,0
|
|
20250221,173700,133532380,19650,19650,19650,19650,127
|
|
20250221,173600,133532380,19650,19650,19650,19650,0
|
|
20250221,173500,133532380,19650,19650,19650,19650,0
|
|
20250221,173400,133532380,19650,19650,19650,19650,0
|
|
20250221,173300,133532380,19650,19650,19650,19650,0
|
|
20250221,173200,133532380,19650,19650,19650,19650,0
|
|
20250221,173100,133532380,19650,19650,19650,19650,0
|
|
20250221,173000,133532380,19650,19650,19650,19650,0
|
|
20250221,172900,133532380,19650,19650,19650,19650,0
|
|
20250221,172800,133532380,19650,19650,19650,19650,0
|
|
20250221,172700,133532380,19650,19650,19650,19650,0
|
|
20250221,172600,133532380,19650,19650,19650,19650,0
|
|
20250221,172500,133532380,19650,19650,19650,19650,0
|
|
20250221,172400,133532380,19650,19650,19650,19650,0
|
|
20250221,172300,133532380,19650,19650,19650,19650,0
|
|
20250221,172200,133532380,19650,19650,19650,19650,0
|
|
20250221,172100,133532380,19650,19650,19650,19650,0
|
|
20250221,172000,133532380,19650,19650,19650,19650,0
|
|
20250221,171900,133532380,19650,19650,19650,19650,0
|
|
20250221,171800,133532380,19650,19650,19650,19650,0
|
|
20250221,171700,133532380,19650,19650,19650,19650,0
|
|
20250221,171600,133532380,19650,19650,19650,19650,0
|
|
20250221,171500,133532380,19650,19650,19650,19650,0
|
|
20250221,171400,133532380,19650,19650,19650,19650,0
|
|
20250221,171300,133532380,19650,19650,19650,19650,0
|
|
20250221,171200,133532380,19650,19650,19650,19650,0
|
|
20250221,171100,133532380,19650,19650,19650,19650,0
|
|
20250221,171000,133532380,19650,19650,19650,19650,0
|
|
20250221,170900,133532380,19650,19650,19650,19650,0
|
|
20250221,170800,133532380,19650,19650,19650,19650,0
|
|
20250221,170700,133532380,19650,19650,19650,19650,127
|
|
20250221,170600,133532380,19650,19650,19650,19650,0
|
|
20250221,170500,133532380,19650,19650,19650,19650,0
|
|
20250221,170400,133532380,19650,19650,19650,19650,0
|
|
20250221,170300,133532380,19650,19650,19650,19650,0
|
|
20250221,170200,133532380,19650,19650,19650,19650,0
|
|
20250221,170100,133532380,19650,19650,19650,19650,0
|
|
20250221,170000,133532380,19650,19650,19650,19650,0
|
|
20250221,165900,133532380,19650,19650,19650,19650,0
|
|
20250221,165800,133532380,19650,19650,19650,19650,0
|
|
20250221,165700,133532380,19650,19650,19650,19650,0
|
|
20250221,165600,133532380,19650,19650,19650,19650,0
|
|
20250221,165500,133532380,19650,19650,19650,19650,0
|
|
20250221,165400,133532380,19650,19650,19650,19650,0
|
|
20250221,165300,133532380,19650,19650,19650,19650,0
|
|
20250221,165200,133532380,19650,19650,19650,19650,0
|
|
20250221,165100,133532380,19650,19650,19650,19650,0
|
|
20250221,165000,133532380,19650,19650,19650,19650,0
|
|
20250221,164900,133532380,19650,19650,19650,19650,0
|
|
20250221,164800,133532380,19650,19650,19650,19650,0
|
|
20250221,164700,133532380,19650,19650,19650,19650,0
|
|
20250221,164600,133532380,19650,19650,19650,19650,0
|
|
20250221,164500,133532380,19650,19650,19650,19650,0
|
|
20250221,164400,133532380,19650,19650,19650,19650,0
|
|
20250221,164300,133532380,19650,19650,19650,19650,0
|
|
20250221,164200,133532380,19650,19650,19650,19650,0
|
|
20250221,164100,133532380,19650,19650,19650,19650,0
|
|
20250221,164000,133532380,19650,19650,19650,19650,0
|
|
20250221,163900,133532380,19650,19650,19650,19650,0
|
|
20250221,163800,133532380,19650,19650,19650,19650,0
|
|
20250221,163700,133532380,19650,19650,19650,19650,127
|
|
20250221,163600,133532380,19650,19650,19650,19650,0
|
|
20250221,163500,133532380,19650,19650,19650,19650,0
|
|
20250221,163400,133532380,19650,19650,19650,19650,0
|
|
20250221,163300,133532380,19650,19650,19650,19650,0
|
|
20250221,163200,133532380,19650,19650,19650,19650,0
|
|
20250221,163100,133532380,19650,19650,19650,19650,0
|
|
20250221,163000,133532380,19650,19650,19650,19650,0
|
|
20250221,162900,133532380,19650,19650,19650,19650,0
|
|
20250221,162800,133532380,19650,19650,19650,19650,0
|
|
20250221,162700,133532380,19650,19650,19650,19650,0
|
|
20250221,162600,133532380,19650,19650,19650,19650,0
|
|
20250221,162500,133532380,19650,19650,19650,19650,0
|
|
20250221,162400,133532380,19650,19650,19650,19650,0
|
|
20250221,162300,133532380,19650,19650,19650,19650,0
|
|
20250221,162200,133532380,19650,19650,19650,19650,0
|
|
20250221,162100,133532380,19650,19650,19650,19650,0
|
|
20250221,162000,133532380,19650,19650,19650,19650,0
|
|
20250221,161900,133532380,19650,19650,19650,19650,0
|
|
20250221,161800,133532380,19650,19650,19650,19650,0
|
|
20250221,161700,133532380,19650,19650,19650,19650,0
|
|
20250221,161600,133532380,19650,19650,19650,19650,0
|
|
20250221,161500,133532380,19650,19650,19650,19650,0
|
|
20250221,161400,133532380,19650,19650,19650,19650,0
|
|
20250221,161300,133532380,19650,19650,19650,19650,0
|
|
20250221,161200,133532380,19650,19650,19650,19650,0
|
|
20250221,161100,133532380,19650,19650,19650,19650,0
|
|
20250221,161000,133532380,19650,19650,19650,19650,0
|
|
20250221,160900,133532380,19650,19650,19650,19650,0
|
|
20250221,160800,133532380,19650,19650,19650,19650,0
|
|
20250221,160700,133532380,19650,19650,19650,19650,127
|
|
20250221,160600,133532380,19650,19650,19650,19650,0
|
|
20250221,160500,133532380,19650,19650,19650,19650,0
|
|
20250221,160400,133532380,19650,19650,19650,19650,0
|
|
20250221,160300,133532380,19650,19650,19650,19650,0
|
|
20250221,160200,133532380,19650,19650,19650,19650,0
|
|
20250221,160100,133532380,19650,19650,19650,19650,0
|
|
20250221,160000,133532380,19650,19650,19650,19650,0
|
|
20250221,155900,133532380,19650,19650,19650,19650,0
|
|
20250221,155800,133532380,19650,19650,19650,19650,0
|
|
20250221,155700,133532380,19650,19650,19650,19650,0
|
|
20250221,155600,133532380,19650,19650,19650,19650,0
|
|
20250221,155500,133532380,19650,19650,19650,19650,0
|
|
20250221,155400,133532380,19650,19650,19650,19650,0
|
|
20250221,155300,133532380,19650,19650,19650,19650,0
|
|
20250221,155200,133532380,19650,19650,19650,19650,0
|
|
20250221,155100,133532380,19650,19650,19650,19650,0
|
|
20250221,155000,133532380,19650,19650,19650,19650,0
|
|
20250221,154900,133532380,19650,19650,19650,19650,0
|
|
20250221,154800,133532380,19650,19650,19650,19650,0
|
|
20250221,154700,133532380,19650,19650,19650,19650,0
|
|
20250221,154600,133532380,19650,19650,19650,19650,0
|
|
20250221,154500,133532380,19650,19650,19650,19650,0
|
|
20250221,154400,133532380,19650,19650,19650,19650,0
|
|
20250221,154300,133532380,19650,19650,19650,19650,0
|
|
20250221,154200,133532380,19650,19650,19650,19650,0
|
|
20250221,154100,133532380,19650,19650,19650,19650,0
|
|
20250221,154000,133532380,19650,19650,19650,19650,0
|
|
20250221,153900,133532380,19650,19650,19650,19650,0
|
|
20250221,153800,133532380,19650,19650,19650,19650,0
|
|
20250221,153700,133532380,19650,19650,19650,19650,127
|
|
20250221,153600,133532380,19650,19650,19650,19650,0
|
|
20250221,153500,133532380,19650,19650,19650,19650,0
|
|
20250221,153400,133532380,19650,19650,19650,19650,0
|
|
20250221,153300,133532380,19650,19650,19650,19650,0
|
|
20250221,153200,133532380,19650,19650,19650,19650,0
|
|
20250221,153100,133532380,19650,19650,19650,19650,0
|
|
20250221,153000,133532380,19650,19650,19650,19650,127
|
|
20250221,152900,131036830,19620,19620,19620,19620,0
|
|
20250221,152800,131036830,19620,19620,19620,19620,0
|
|
20250221,152700,131036830,19620,19620,19620,19620,0
|
|
20250221,152600,131036830,19620,19620,19620,19620,0
|
|
20250221,152500,131036830,19620,19620,19620,19620,0
|
|
20250221,152400,131036830,19620,19620,19620,19620,0
|
|
20250221,152300,131036830,19620,19620,19620,19620,0
|
|
20250221,152200,131036830,19620,19620,19620,19620,0
|
|
20250221,152100,131036830,19620,19620,19620,19620,0
|
|
20250221,152000,131036830,19620,19620,19620,19620,0
|
|
20250221,151900,131036830,19620,19630,19630,19620,10
|
|
20250221,151800,130840620,19640,19640,19640,19640,16
|
|
20250221,151700,130526380,19640,19640,19640,19640,7
|
|
20250221,151600,130388900,19640,19640,19640,19640,12
|
|
20250221,151500,130153220,19630,19630,19630,19630,0
|
|
20250221,151400,130153220,19630,19640,19640,19630,12
|
|
20250221,151300,129917620,19640,19640,19640,19640,6
|
|
20250221,151200,129799780,19640,19640,19640,19640,9
|
|
20250221,151100,129623020,19640,19630,19640,19630,7
|
|
20250221,151000,129485550,19640,19640,19640,19640,2
|
|
20250221,150900,129446270,19640,19640,19640,19640,0
|
|
20250221,150800,129446270,19640,19640,19640,19640,0
|
|
20250221,150700,129446270,19640,19660,19660,19640,79
|
|
20250221,150600,127893950,19650,19650,19650,19650,62
|
|
20250221,150500,126675650,19640,19640,19640,19640,12
|
|
20250221,150400,126439970,19640,19640,19640,19640,12
|
|
20250221,150300,126204290,19640,19640,19640,19640,8
|
|
20250221,150200,126047170,19640,19640,19640,19640,17
|
|
20250221,150100,125713290,19640,19640,19640,19640,8
|
|
20250221,150000,125556170,19640,19640,19640,19640,6
|
|
20250221,145900,125438330,19640,19640,19640,19640,4
|
|
20250221,145800,125359770,19640,19640,19640,19640,4
|
|
20250221,145700,125281210,19640,19640,19640,19640,4
|
|
20250221,145600,125202650,19640,19640,19640,19640,4
|
|
20250221,145500,125124090,19640,19640,19640,19640,12
|
|
20250221,145400,124888410,19630,19630,19630,19630,0
|
|
20250221,145300,124888410,19630,19630,19630,19630,0
|
|
20250221,145200,124888410,19630,19630,19630,19630,11
|
|
20250221,145100,124672480,19630,19630,19630,19630,0
|
|
20250221,145000,124672480,19630,19630,19630,19630,0
|
|
20250221,144900,124672480,19630,19630,19630,19630,0
|
|
20250221,144800,124672480,19630,19630,19630,19630,0
|
|
20250221,144700,124672480,19630,19630,19630,19630,0
|
|
20250221,144600,124672480,19630,19630,19630,19630,1
|
|
20250221,144500,124652850,19640,19640,19640,19640,1
|
|
20250221,144400,124633210,19640,19640,19640,19640,0
|
|
20250221,144300,124633210,19640,19640,19640,19640,0
|
|
20250221,144200,124633210,19640,19630,19640,19630,19
|
|
20250221,144100,124260230,19630,19630,19630,19630,0
|
|
20250221,144000,124260230,19630,19630,19630,19630,0
|
|
20250221,143900,124260230,19630,19630,19630,19630,0
|
|
20250221,143800,124260230,19630,19630,19630,19630,1
|
|
20250221,143700,124240600,19660,19660,19660,19660,0
|
|
20250221,143600,124240600,19660,19660,19660,19660,0
|
|
20250221,143500,124240600,19660,19660,19660,19660,0
|
|
20250221,143400,124240600,19660,19630,19660,19630,3
|
|
20250221,143300,124181670,19610,19610,19610,19610,1
|
|
20250221,143200,124162060,19610,19610,19610,19610,15
|
|
20250221,143100,123867910,19610,19610,19610,19610,1
|
|
20250221,143000,123848300,19630,19630,19630,19630,0
|
|
20250221,142900,123848300,19630,19630,19630,19630,0
|
|
20250221,142800,123848300,19630,19630,19630,19630,0
|
|
20250221,142700,123848300,19630,19620,19660,19620,502
|
|
20250221,142600,113983290,19620,19620,19620,19620,0
|
|
20250221,142500,113983290,19620,19610,19620,19610,2
|
|
20250221,142400,113944060,19610,19590,19610,19590,3
|
|
20250221,142300,113885270,19600,19590,19600,19590,9
|
|
20250221,142200,113708950,19590,19590,19590,19590,0
|
|
20250221,142100,113708950,19590,19590,19590,19590,2
|
|
20250221,142000,113669770,19570,19570,19570,19570,0
|
|
20250221,141900,113669770,19570,19570,19570,19570,0
|
|
20250221,141800,113669770,19570,19570,19570,19570,1
|
|
20250221,141700,113650200,19590,19590,19590,19590,0
|
|
20250221,141600,113650200,19590,19590,19590,19590,0
|
|
20250221,141500,113650200,19590,19590,19590,19590,0
|
|
20250221,141400,113650200,19590,19590,19590,19590,0
|
|
20250221,141300,113650200,19590,19590,19590,19590,0
|
|
20250221,141200,113650200,19590,19590,19590,19590,0
|
|
20250221,141100,113650200,19590,19590,19590,19590,0
|
|
20250221,141000,113650200,19590,19590,19590,19590,0
|
|
20250221,140900,113650200,19590,19590,19590,19590,0
|
|
20250221,140800,113650200,19590,19590,19590,19590,0
|
|
20250221,140700,113650200,19590,19590,19590,19590,0
|
|
20250221,140600,113650200,19590,19590,19590,19590,0
|
|
20250221,140500,113650200,19590,19590,19590,19590,1
|
|
20250221,140400,113630610,19600,19600,19600,19600,0
|
|
20250221,140300,113630610,19600,19600,19600,19600,0
|
|
20250221,140200,113630610,19600,19600,19600,19600,0
|
|
20250221,140100,113630610,19600,19600,19600,19600,0
|
|
20250221,140000,113630610,19600,19600,19600,19600,0
|
|
20250221,135900,113630610,19600,19600,19600,19600,46
|
|
20250221,135800,112729010,19610,19610,19610,19610,0
|
|
20250221,135700,112729010,19610,19610,19610,19610,0
|
|
20250221,135600,112729010,19610,19610,19610,19610,0
|
|
20250221,135500,112729010,19610,19610,19610,19610,1
|
|
20250221,135400,112709400,19610,19610,19610,19610,20
|
|
20250221,135300,112317200,19620,19620,19620,19620,0
|
|
20250221,135200,112317200,19620,19620,19620,19620,0
|
|
20250221,135100,112317200,19620,19620,19620,19620,10
|
|
20250221,135000,112121000,19620,19620,19620,19620,0
|
|
20250221,134900,112121000,19620,19620,19620,19620,0
|
|
20250221,134800,112121000,19620,19620,19620,19620,0
|
|
20250221,134700,112121000,19620,19620,19620,19620,0
|
|
20250221,134600,112121000,19620,19620,19620,19620,0
|
|
20250221,134500,112121000,19620,19620,19620,19620,1
|
|
20250221,134400,112101380,19620,19610,19620,19610,2
|
|
20250221,134300,112062150,19600,19600,19600,19600,4
|
|
20250221,134200,111983750,19610,19610,19610,19610,0
|
|
20250221,134100,111983750,19610,19610,19610,19610,0
|
|
20250221,134000,111983750,19610,19610,19610,19610,0
|
|
20250221,133900,111983750,19610,19610,19610,19610,0
|
|
20250221,133800,111983750,19610,19610,19610,19610,0
|
|
20250221,133700,111983750,19610,19610,19610,19610,0
|
|
20250221,133600,111983750,19610,19610,19610,19610,0
|
|
20250221,133500,111983750,19610,19610,19610,19610,0
|
|
20250221,133400,111983750,19610,19610,19610,19610,0
|
|
20250221,133300,111983750,19610,19610,19610,19610,0
|
|
20250221,133200,111983750,19610,19630,19630,19610,39
|
|
20250221,133100,111218560,19650,19650,19650,19650,0
|
|
20250221,133000,111218560,19650,19650,19650,19650,0
|
|
20250221,132900,111218560,19650,19650,19650,19650,0
|
|
20250221,132800,111218560,19650,19650,19650,19650,0
|
|
20250221,132700,111218560,19650,19650,19650,19650,0
|
|
20250221,132600,111218560,19650,19650,19650,19650,0
|
|
20250221,132500,111218560,19650,19650,19650,19650,1
|
|
20250221,132400,111198910,19650,19650,19650,19650,0
|
|
20250221,132300,111198910,19650,19650,19650,19650,0
|
|
20250221,132200,111198910,19650,19650,19650,19650,0
|
|
20250221,132100,111198910,19650,19650,19650,19650,0
|
|
20250221,132000,111198910,19650,19650,19650,19650,1
|
|
20250221,131900,111179260,19650,19610,19650,19610,1360
|
|
20250221,131800,84461390,19620,19610,19620,19610,141
|
|
20250221,131700,81696370,19610,19610,19610,19610,12
|
|
20250221,131600,81461050,19610,19610,19610,19610,1
|
|
20250221,131500,81441440,19620,19620,19620,19620,0
|
|
20250221,131400,81441440,19620,19620,19620,19620,0
|
|
20250221,131300,81441440,19620,19620,19620,19620,0
|
|
20250221,131200,81441440,19620,19620,19620,19620,0
|
|
20250221,131100,81441440,19620,19620,19620,19620,0
|
|
20250221,131000,81441440,19620,19620,19620,19620,0
|
|
20250221,130900,81441440,19620,19620,19620,19620,0
|
|
20250221,130800,81441440,19620,19620,19620,19620,0
|
|
20250221,130700,81441440,19620,19620,19620,19620,1
|
|
20250221,130600,81421820,19580,19580,19580,19580,238
|
|
20250221,130500,76761780,19580,19580,19580,19580,104
|
|
20250221,130400,74725460,19600,19600,19600,19600,0
|
|
20250221,130300,74725460,19600,19600,19600,19600,0
|
|
20250221,130200,74725460,19600,19600,19600,19600,0
|
|
20250221,130100,74725460,19600,19600,19600,19600,0
|
|
20250221,130000,74725460,19600,19600,19600,19600,0
|
|
20250221,125900,74725460,19600,19630,19630,19580,344
|
|
20250221,125800,67984970,19640,19640,19640,19640,0
|
|
20250221,125700,67984970,19640,19640,19640,19640,0
|
|
20250221,125600,67984970,19640,19640,19640,19640,0
|
|
20250221,125500,67984970,19640,19640,19640,19640,0
|
|
20250221,125400,67984970,19640,19600,19640,19600,251
|
|
20250221,125300,63064780,19600,19600,19600,19600,0
|
|
20250221,125200,63064780,19600,19600,19600,19600,0
|
|
20250221,125100,63064780,19600,19600,19600,19600,13
|
|
20250221,125000,62809980,19600,19600,19600,19600,0
|
|
20250221,124900,62809980,19600,19600,19600,19600,0
|
|
20250221,124800,62809980,19600,19600,19600,19600,1
|
|
20250221,124700,62790380,19590,19590,19590,19590,0
|
|
20250221,124600,62790380,19590,19590,19590,19590,0
|
|
20250221,124500,62790380,19590,19590,19590,19590,5
|
|
20250221,124400,62692430,19590,19590,19590,19590,0
|
|
20250221,124300,62692430,19590,19590,19590,19590,0
|
|
20250221,124200,62692430,19590,19590,19590,19590,0
|
|
20250221,124100,62692430,19590,19590,19590,19590,0
|
|
20250221,124000,62692430,19590,19590,19590,19590,0
|
|
20250221,123900,62692430,19590,19590,19590,19590,3
|
|
20250221,123800,62633660,19590,19590,19590,19590,9
|
|
20250221,123700,62457350,19590,19590,19590,19590,0
|
|
20250221,123600,62457350,19590,19590,19590,19590,73
|
|
20250221,123500,61027280,19580,19580,19580,19580,0
|
|
20250221,123400,61027280,19580,19580,19580,19580,0
|
|
20250221,123300,61027280,19580,19580,19580,19580,0
|
|
20250221,123200,61027280,19580,19580,19580,19580,0
|
|
20250221,123100,61027280,19580,19580,19580,19580,0
|
|
20250221,123000,61027280,19580,19590,19590,19580,5
|
|
20250221,122900,60929350,19590,19590,19590,19590,0
|
|
20250221,122800,60929350,19590,19590,19590,19590,0
|
|
20250221,122700,60929350,19590,19590,19590,19590,0
|
|
20250221,122600,60929350,19590,19590,19590,19590,0
|
|
20250221,122500,60929350,19590,19590,19590,19590,1
|
|
20250221,122400,60909760,19590,19590,19590,19590,0
|
|
20250221,122300,60909760,19590,19590,19590,19590,0
|
|
20250221,122200,60909760,19590,19590,19590,19590,0
|
|
20250221,122100,60909760,19590,19590,19590,19590,0
|
|
20250221,122000,60909760,19590,19590,19590,19590,0
|
|
20250221,121900,60909760,19590,19590,19590,19590,0
|
|
20250221,121800,60909760,19590,19590,19590,19590,0
|
|
20250221,121700,60909760,19590,19590,19590,19590,0
|
|
20250221,121600,60909760,19590,19590,19590,19590,0
|
|
20250221,121500,60909760,19590,19590,19590,19590,0
|
|
20250221,121400,60909760,19590,19590,19590,19590,7
|
|
20250221,121300,60772630,19590,19590,19590,19590,0
|
|
20250221,121200,60772630,19590,19590,19590,19590,0
|
|
20250221,121100,60772630,19590,19590,19590,19590,0
|
|
20250221,121000,60772630,19590,19590,19590,19590,0
|
|
20250221,120900,60772630,19590,19580,19590,19580,23
|
|
20250221,120800,60322260,19590,19590,19590,19590,0
|
|
20250221,120700,60322260,19590,19590,19590,19590,0
|
|
20250221,120600,60322260,19590,19590,19590,19590,0
|
|
20250221,120500,60322260,19590,19590,19590,19590,1
|
|
20250221,120400,60302670,19590,19590,19590,19590,0
|
|
20250221,120300,60302670,19590,19590,19590,19590,0
|
|
20250221,120200,60302670,19590,19590,19590,19590,0
|
|
20250221,120100,60302670,19590,19590,19590,19590,0
|
|
20250221,120000,60302670,19590,19590,19590,19590,0
|
|
20250221,115900,60302670,19590,19590,19590,19590,0
|
|
20250221,115800,60302670,19590,19590,19590,19590,0
|
|
20250221,115700,60302670,19590,19590,19590,19590,3
|
|
20250221,115600,60243900,19580,19580,19580,19580,0
|
|
20250221,115500,60243900,19580,19580,19580,19580,1
|
|
20250221,115400,60224320,19580,19580,19580,19580,0
|
|
20250221,115300,60224320,19580,19580,19580,19580,0
|
|
20250221,115200,60224320,19580,19580,19580,19580,0
|
|
20250221,115100,60224320,19580,19580,19580,19580,0
|
|
20250221,115000,60224320,19580,19580,19580,19580,1
|
|
20250221,114900,60204740,19590,19590,19590,19590,5
|
|
20250221,114800,60106790,19590,19590,19590,19590,1
|
|
20250221,114700,60087200,19590,19590,19590,19590,0
|
|
20250221,114600,60087200,19590,19590,19590,19590,0
|
|
20250221,114500,60087200,19590,19590,19590,19590,1
|
|
20250221,114400,60067610,19590,19590,19590,19590,0
|
|
20250221,114300,60067610,19590,19590,19590,19590,60
|
|
20250221,114200,58892210,19590,19590,19590,19590,0
|
|
20250221,114100,58892210,19590,19590,19590,19590,0
|
|
20250221,114000,58892210,19590,19590,19590,19590,5
|
|
20250221,113900,58794260,19590,19590,19590,19590,0
|
|
20250221,113800,58794260,19590,19590,19590,19590,0
|
|
20250221,113700,58794260,19590,19590,19590,19590,0
|
|
20250221,113600,58794260,19590,19590,19590,19590,0
|
|
20250221,113500,58794260,19590,19590,19590,19590,0
|
|
20250221,113400,58794260,19590,19590,19590,19590,0
|
|
20250221,113300,58794260,19590,19590,19590,19590,0
|
|
20250221,113200,58794260,19590,19590,19590,19590,0
|
|
20250221,113100,58794260,19590,19590,19590,19590,0
|
|
20250221,113000,58794260,19590,19590,19590,19590,0
|
|
20250221,112900,58794260,19590,19590,19590,19590,0
|
|
20250221,112800,58794260,19590,19590,19590,19590,0
|
|
20250221,112700,58794260,19590,19590,19590,19590,0
|
|
20250221,112600,58794260,19590,19590,19590,19590,1
|
|
20250221,112500,58774670,19600,19600,19600,19600,1
|
|
20250221,112400,58755070,19580,19580,19580,19580,0
|
|
20250221,112300,58755070,19580,19580,19580,19580,0
|
|
20250221,112200,58755070,19580,19580,19580,19580,83
|
|
20250221,112100,57129930,19580,19580,19580,19580,0
|
|
20250221,112000,57129930,19580,19580,19580,19580,0
|
|
20250221,111900,57129930,19580,19580,19580,19580,0
|
|
20250221,111800,57129930,19580,19580,19580,19580,0
|
|
20250221,111700,57129930,19580,19580,19580,19580,0
|
|
20250221,111600,57129930,19580,19580,19580,19580,1
|
|
20250221,111500,57110350,19580,19580,19580,19580,0
|
|
20250221,111400,57110350,19580,19580,19580,19580,1
|
|
20250221,111300,57090770,19570,19570,19570,19570,100
|
|
20250221,111200,55133770,19580,19580,19580,19580,0
|
|
20250221,111100,55133770,19580,19580,19580,19580,0
|
|
20250221,111000,55133770,19580,19580,19580,19580,0
|
|
20250221,110900,55133770,19580,19580,19580,19580,0
|
|
20250221,110800,55133770,19580,19580,19580,19580,0
|
|
20250221,110700,55133770,19580,19580,19580,19580,0
|
|
20250221,110600,55133770,19580,19580,19580,19580,0
|
|
20250221,110500,55133770,19580,19580,19580,19580,1
|
|
20250221,110400,55114190,19580,19580,19580,19580,0
|
|
20250221,110300,55114190,19580,19580,19580,19580,0
|
|
20250221,110200,55114190,19580,19580,19580,19580,0
|
|
20250221,110100,55114190,19580,19580,19580,19580,0
|
|
20250221,110000,55114190,19580,19580,19580,19580,0
|
|
20250221,105900,55114190,19580,19580,19580,19580,1
|
|
20250221,105800,55094610,19580,19580,19580,19580,0
|
|
20250221,105700,55094610,19580,19580,19580,19580,0
|
|
20250221,105600,55094610,19580,19580,19580,19580,0
|
|
20250221,105500,55094610,19580,19580,19580,19580,0
|
|
20250221,105400,55094610,19580,19580,19580,19580,13
|
|
20250221,105300,54840070,19580,19580,19580,19580,0
|
|
20250221,105200,54840070,19580,19580,19580,19580,0
|
|
20250221,105100,54840070,19580,19580,19580,19580,0
|
|
20250221,105000,54840070,19580,19580,19580,19580,0
|
|
20250221,104900,54840070,19580,19580,19580,19580,0
|
|
20250221,104800,54840070,19580,19580,19580,19580,3
|
|
20250221,104700,54781330,19600,19600,19600,19600,0
|
|
20250221,104600,54781330,19600,19600,19600,19600,0
|
|
20250221,104500,54781330,19600,19590,19600,19590,2
|
|
20250221,104400,54742140,19590,19590,19590,19590,0
|
|
20250221,104300,54742140,19590,19590,19590,19590,0
|
|
20250221,104200,54742140,19590,19590,19590,19590,0
|
|
20250221,104100,54742140,19590,19590,19590,19590,0
|
|
20250221,104000,54742140,19590,19590,19590,19590,0
|
|
20250221,103900,54742140,19590,19590,19590,19590,0
|
|
20250221,103800,54742140,19590,19590,19590,19590,0
|
|
20250221,103700,54742140,19590,19580,19590,19580,2
|
|
20250221,103600,54702970,19580,19580,19580,19580,0
|
|
20250221,103500,54702970,19580,19580,19580,19580,0
|
|
20250221,103400,54702970,19580,19580,19580,19580,1
|
|
20250221,103300,54683390,19590,19590,19590,19590,0
|
|
20250221,103200,54683390,19590,19590,19590,19590,0
|
|
20250221,103100,54683390,19590,19590,19590,19590,0
|
|
20250221,103000,54683390,19590,19590,19590,19590,1
|
|
20250221,102900,54663800,19580,19580,19580,19580,1
|
|
20250221,102800,54644220,19590,19590,19590,19590,0
|
|
20250221,102700,54644220,19590,19590,19590,19580,3
|
|
20250221,102600,54585460,19580,19580,19590,19580,21
|
|
20250221,102500,54174100,19590,19580,19590,19580,3
|
|
20250221,102400,54115340,19590,19580,19590,19580,3
|
|
20250221,102300,54056590,19580,19590,19590,19580,4
|
|
20250221,102200,53978260,19590,19590,19590,19590,0
|
|
20250221,102100,53978260,19590,19590,19590,19590,5
|
|
20250221,102000,53880310,19610,19610,19610,19610,0
|
|
20250221,101900,53880310,19610,19600,19610,19600,2
|
|
20250221,101800,53841100,19600,19600,19600,19600,0
|
|
20250221,101700,53841100,19600,19600,19600,19600,5
|
|
20250221,101600,53743100,19600,19600,19600,19600,0
|
|
20250221,101500,53743100,19600,19610,19610,19600,311
|
|
20250221,101400,47644400,19620,19620,19620,19620,244
|
|
20250221,101300,42857120,19620,19620,19620,19620,0
|
|
20250221,101200,42857120,19620,19630,19630,19620,142
|
|
20250221,101100,40069790,19640,19640,19640,19640,0
|
|
20250221,101000,40069790,19640,19640,19640,19640,0
|
|
20250221,100900,40069790,19640,19640,19640,19640,0
|
|
20250221,100800,40069790,19640,19640,19640,19640,0
|
|
20250221,100700,40069790,19640,19640,19640,19640,0
|
|
20250221,100600,40069790,19640,19640,19640,19640,3
|
|
20250221,100500,40010870,19640,19640,19640,19640,2
|
|
20250221,100400,39971590,19630,19630,19630,19630,0
|
|
20250221,100300,39971590,19630,19630,19630,19630,0
|
|
20250221,100200,39971590,19630,19630,19630,19630,0
|
|
20250221,100100,39971590,19630,19630,19630,19630,0
|
|
20250221,100000,39971590,19630,19630,19630,19630,0
|
|
20250221,095900,39971590,19630,19630,19630,19630,19
|
|
20250221,095800,39598620,19630,19630,19630,19630,0
|
|
20250221,095700,39598620,19630,19630,19630,19630,0
|
|
20250221,095600,39598620,19630,19630,19630,19630,1
|
|
20250221,095500,39578990,19630,19630,19630,19630,1
|
|
20250221,095400,39559360,19630,19630,19630,19630,0
|
|
20250221,095300,39559360,19630,19630,19630,19630,2
|
|
20250221,095200,39520100,19610,19610,19610,19610,0
|
|
20250221,095100,39520100,19610,19610,19610,19610,0
|
|
20250221,095000,39520100,19610,19610,19610,19610,0
|
|
20250221,094900,39520100,19610,19610,19610,19610,31
|
|
20250221,094800,38912190,19610,19620,19620,19610,8
|
|
20250221,094700,38755300,19620,19620,19620,19620,0
|
|
20250221,094600,38755300,19620,19620,19620,19620,0
|
|
20250221,094500,38755300,19620,19620,19620,19620,2
|
|
20250221,094400,38716060,19620,19620,19620,19620,1
|
|
20250221,094300,38696440,19610,19610,19610,19610,0
|
|
20250221,094200,38696440,19610,19610,19610,19610,3
|
|
20250221,094100,38637610,19630,19630,19630,19630,7
|
|
20250221,094000,38500200,19630,19630,19630,19630,67
|
|
20250221,093900,37184990,19650,19650,19650,19650,0
|
|
20250221,093800,37184990,19650,19650,19650,19650,0
|
|
20250221,093700,37184990,19650,19650,19650,19650,0
|
|
20250221,093600,37184990,19650,19640,19650,19640,2
|
|
20250221,093500,37145700,19650,19650,19650,19650,0
|
|
20250221,093400,37145700,19650,19650,19650,19650,1
|
|
20250221,093300,37126050,19650,19640,19650,19640,102
|
|
20250221,093200,35121760,19640,19640,19640,19640,0
|
|
20250221,093100,35121760,19640,19640,19640,19640,0
|
|
20250221,093000,35121760,19640,19660,19690,19640,105
|
|
20250221,092900,33059430,19650,19640,19650,19640,3
|
|
20250221,092800,33000500,19630,19630,19630,19630,10
|
|
20250221,092700,32804200,19630,19620,19630,19620,124
|
|
20250221,092600,30370310,19620,19600,19620,19600,202
|
|
20250221,092500,26407600,19610,19600,19610,19600,3
|
|
20250221,092400,26348780,19610,19620,19640,19600,1018
|
|
20250221,092300,6375710,19640,19570,19640,19570,14
|
|
20250221,092200,6101390,19550,19550,19550,19550,0
|
|
20250221,092100,6101390,19550,19550,19550,19550,0
|
|
20250221,092000,6101390,19550,19550,19550,19550,19
|
|
20250221,091900,5729940,19550,19560,19560,19550,3
|
|
20250221,091800,5671280,19570,19570,19570,19570,0
|
|
20250221,091700,5671280,19570,19560,19570,19560,6
|
|
20250221,091600,5553900,19550,19550,19550,19550,1
|
|
20250221,091500,5534350,19540,19560,19560,19540,78
|
|
20250221,091400,4008690,19560,19560,19560,19560,116
|
|
20250221,091300,1739730,19550,19550,19550,19550,31
|
|
20250221,091200,1133680,19550,19550,19550,19550,10
|
|
20250221,091100,938180,19560,19560,19560,19560,1
|
|
20250221,091000,918620,19560,19570,19570,19560,11
|
|
20250221,090900,703430,19570,19570,19570,19570,1
|
|
20250221,090800,683860,19570,19570,19570,19570,3
|
|
20250221,090700,625150,19580,19560,19580,19540,3
|
|
20250221,090600,566470,19560,19550,19560,19550,2
|
|
20250221,090500,527360,19540,19540,19540,19540,15
|
|
20250221,090400,234260,19540,19540,19540,19540,1
|
|
20250221,090300,214720,19520,19520,19520,19520,0
|
|
20250221,090200,214720,19520,19520,19520,19520,2
|
|
20250221,090100,175680,19520,19520,19520,19520,0
|
|
20250221,090000,175680,19520,19520,19520,19520,9
|