600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185700,367826070,10570,10570,10570,10570,848
|
|
20250211,185600,367826070,10570,10570,10570,10570,0
|
|
20250211,185500,367826070,10570,10570,10570,10570,0
|
|
20250211,185400,367826070,10570,10570,10570,10570,0
|
|
20250211,185300,367826070,10570,10570,10570,10570,0
|
|
20250211,185200,367826070,10570,10570,10570,10570,0
|
|
20250211,185100,367826070,10570,10570,10570,10570,0
|
|
20250211,185000,367826070,10570,10570,10570,10570,0
|
|
20250211,184900,367826070,10570,10570,10570,10570,0
|
|
20250211,184800,367826070,10570,10570,10570,10570,0
|
|
20250211,184700,367826070,10570,10570,10570,10570,0
|
|
20250211,184600,367826070,10570,10570,10570,10570,0
|
|
20250211,184500,367826070,10570,10570,10570,10570,0
|
|
20250211,184400,367826070,10570,10570,10570,10570,0
|
|
20250211,184300,367826070,10570,10570,10570,10570,0
|
|
20250211,184200,367826070,10570,10570,10570,10570,0
|
|
20250211,184100,367826070,10570,10570,10570,10570,0
|
|
20250211,184000,367826070,10570,10570,10570,10570,0
|
|
20250211,183900,367826070,10570,10570,10570,10570,0
|
|
20250211,183800,367826070,10570,10570,10570,10570,0
|
|
20250211,183700,367826070,10570,10570,10570,10570,0
|
|
20250211,183600,367826070,10570,10570,10570,10570,0
|
|
20250211,183500,367826070,10570,10570,10570,10570,0
|
|
20250211,183400,367826070,10570,10570,10570,10570,0
|
|
20250211,183300,367826070,10570,10570,10570,10570,0
|
|
20250211,183200,367826070,10570,10570,10570,10570,0
|
|
20250211,183100,367826070,10570,10570,10570,10570,0
|
|
20250211,183000,367826070,10570,10570,10570,10570,0
|
|
20250211,182900,367826070,10570,10570,10570,10570,0
|
|
20250211,182800,367826070,10570,10570,10570,10570,0
|
|
20250211,182700,367826070,10570,10570,10570,10570,848
|
|
20250211,182600,367826070,10570,10570,10570,10570,0
|
|
20250211,182500,367826070,10570,10570,10570,10570,0
|
|
20250211,182400,367826070,10570,10570,10570,10570,0
|
|
20250211,182300,367826070,10570,10570,10570,10570,0
|
|
20250211,182200,367826070,10570,10570,10570,10570,0
|
|
20250211,182100,367826070,10570,10570,10570,10570,0
|
|
20250211,182000,367826070,10570,10570,10570,10570,0
|
|
20250211,181900,367826070,10570,10570,10570,10570,0
|
|
20250211,181800,367826070,10570,10570,10570,10570,0
|
|
20250211,181700,367826070,10570,10570,10570,10570,0
|
|
20250211,181600,367826070,10570,10570,10570,10570,0
|
|
20250211,181500,367826070,10570,10570,10570,10570,0
|
|
20250211,181400,367826070,10570,10570,10570,10570,0
|
|
20250211,181300,367826070,10570,10570,10570,10570,0
|
|
20250211,181200,367826070,10570,10570,10570,10570,0
|
|
20250211,181100,367826070,10570,10570,10570,10570,0
|
|
20250211,181000,367826070,10570,10570,10570,10570,0
|
|
20250211,180900,367826070,10570,10570,10570,10570,0
|
|
20250211,180800,367826070,10570,10570,10570,10570,0
|
|
20250211,180700,367826070,10570,10570,10570,10570,0
|
|
20250211,180600,367826070,10570,10570,10570,10570,0
|
|
20250211,180500,367826070,10570,10570,10570,10570,0
|
|
20250211,180400,367826070,10570,10570,10570,10570,0
|
|
20250211,180300,367826070,10570,10570,10570,10570,0
|
|
20250211,180200,367826070,10570,10570,10570,10570,0
|
|
20250211,180100,367826070,10570,10570,10570,10570,0
|
|
20250211,180000,367826070,10570,10570,10570,10570,0
|
|
20250211,175900,367826070,10570,10570,10570,10570,0
|
|
20250211,175800,367826070,10570,10570,10570,10570,0
|
|
20250211,175700,367826070,10570,10570,10570,10570,848
|
|
20250211,175600,367826070,10570,10570,10570,10570,0
|
|
20250211,175500,367826070,10570,10570,10570,10570,0
|
|
20250211,175400,367826070,10570,10570,10570,10570,0
|
|
20250211,175300,367826070,10570,10570,10570,10570,0
|
|
20250211,175200,367826070,10570,10570,10570,10570,0
|
|
20250211,175100,367826070,10570,10570,10570,10570,0
|
|
20250211,175000,367826070,10570,10570,10570,10570,0
|
|
20250211,174900,367826070,10570,10570,10570,10570,0
|
|
20250211,174800,367826070,10570,10570,10570,10570,0
|
|
20250211,174700,367826070,10570,10570,10570,10570,0
|
|
20250211,174600,367826070,10570,10570,10570,10570,0
|
|
20250211,174500,367826070,10570,10570,10570,10570,0
|
|
20250211,174400,367826070,10570,10570,10570,10570,0
|
|
20250211,174300,367826070,10570,10570,10570,10570,0
|
|
20250211,174200,367826070,10570,10570,10570,10570,0
|
|
20250211,174100,367826070,10570,10570,10570,10570,0
|
|
20250211,174000,367826070,10570,10570,10570,10570,0
|
|
20250211,173900,367826070,10570,10570,10570,10570,0
|
|
20250211,173800,367826070,10570,10570,10570,10570,0
|
|
20250211,173700,367826070,10570,10570,10570,10570,0
|
|
20250211,173600,367826070,10570,10570,10570,10570,0
|
|
20250211,173500,367826070,10570,10570,10570,10570,0
|
|
20250211,173400,367826070,10570,10570,10570,10570,0
|
|
20250211,173300,367826070,10570,10570,10570,10570,0
|
|
20250211,173200,367826070,10570,10570,10570,10570,0
|
|
20250211,173100,367826070,10570,10570,10570,10570,0
|
|
20250211,173000,367826070,10570,10570,10570,10570,0
|
|
20250211,172900,367826070,10570,10570,10570,10570,0
|
|
20250211,172800,367826070,10570,10570,10570,10570,0
|
|
20250211,172700,367826070,10570,10570,10570,10570,848
|
|
20250211,172600,367826070,10570,10570,10570,10570,0
|
|
20250211,172500,367826070,10570,10570,10570,10570,0
|
|
20250211,172400,367826070,10570,10570,10570,10570,0
|
|
20250211,172300,367826070,10570,10570,10570,10570,0
|
|
20250211,172200,367826070,10570,10570,10570,10570,0
|
|
20250211,172100,367826070,10570,10570,10570,10570,0
|
|
20250211,172000,367826070,10570,10570,10570,10570,0
|
|
20250211,171900,367826070,10570,10570,10570,10570,0
|
|
20250211,171800,367826070,10570,10570,10570,10570,0
|
|
20250211,171700,367826070,10570,10570,10570,10570,0
|
|
20250211,171600,367826070,10570,10570,10570,10570,0
|
|
20250211,171500,367826070,10570,10570,10570,10570,0
|
|
20250211,171400,367826070,10570,10570,10570,10570,0
|
|
20250211,171300,367826070,10570,10570,10570,10570,0
|
|
20250211,171200,367826070,10570,10570,10570,10570,0
|
|
20250211,171100,367826070,10570,10570,10570,10570,0
|
|
20250211,171000,367826070,10570,10570,10570,10570,0
|
|
20250211,170900,367826070,10570,10570,10570,10570,0
|
|
20250211,170800,367826070,10570,10570,10570,10570,0
|
|
20250211,170700,367826070,10570,10570,10570,10570,0
|
|
20250211,170600,367826070,10570,10570,10570,10570,0
|
|
20250211,170500,367826070,10570,10570,10570,10570,0
|
|
20250211,170400,367826070,10570,10570,10570,10570,0
|
|
20250211,170300,367826070,10570,10570,10570,10570,0
|
|
20250211,170200,367826070,10570,10570,10570,10570,0
|
|
20250211,170100,367826070,10570,10570,10570,10570,0
|
|
20250211,170000,367826070,10570,10570,10570,10570,0
|
|
20250211,165900,367826070,10570,10570,10570,10570,0
|
|
20250211,165800,367826070,10570,10570,10570,10570,0
|
|
20250211,165700,367826070,10570,10570,10570,10570,848
|
|
20250211,165600,367826070,10570,10570,10570,10570,0
|
|
20250211,165500,367826070,10570,10570,10570,10570,0
|
|
20250211,165400,367826070,10570,10570,10570,10570,0
|
|
20250211,165300,367826070,10570,10570,10570,10570,0
|
|
20250211,165200,367826070,10570,10570,10570,10570,0
|
|
20250211,165100,367826070,10570,10570,10570,10570,0
|
|
20250211,165000,367826070,10570,10570,10570,10570,0
|
|
20250211,164900,367826070,10570,10570,10570,10570,0
|
|
20250211,164800,367826070,10570,10570,10570,10570,0
|
|
20250211,164700,367826070,10570,10570,10570,10570,0
|
|
20250211,164600,367826070,10570,10570,10570,10570,0
|
|
20250211,164500,367826070,10570,10570,10570,10570,0
|
|
20250211,164400,367826070,10570,10570,10570,10570,0
|
|
20250211,164300,367826070,10570,10570,10570,10570,0
|
|
20250211,164200,367826070,10570,10570,10570,10570,0
|
|
20250211,164100,367826070,10570,10570,10570,10570,0
|
|
20250211,164000,367826070,10570,10570,10570,10570,0
|
|
20250211,163900,367826070,10570,10570,10570,10570,0
|
|
20250211,163800,367826070,10570,10570,10570,10570,0
|
|
20250211,163700,367826070,10570,10570,10570,10570,0
|
|
20250211,163600,367826070,10570,10570,10570,10570,0
|
|
20250211,163500,367826070,10570,10570,10570,10570,0
|
|
20250211,163400,367826070,10570,10570,10570,10570,0
|
|
20250211,163300,367826070,10570,10570,10570,10570,0
|
|
20250211,163200,367826070,10570,10570,10570,10570,0
|
|
20250211,163100,367826070,10570,10570,10570,10570,0
|
|
20250211,163000,367826070,10570,10570,10570,10570,0
|
|
20250211,162900,367826070,10570,10570,10570,10570,0
|
|
20250211,162800,367826070,10570,10570,10570,10570,0
|
|
20250211,162700,367826070,10570,10570,10570,10570,848
|
|
20250211,162600,367826070,10570,10570,10570,10570,0
|
|
20250211,162500,367826070,10570,10570,10570,10570,0
|
|
20250211,162400,367826070,10570,10570,10570,10570,0
|
|
20250211,162300,367826070,10570,10570,10570,10570,0
|
|
20250211,162200,367826070,10570,10570,10570,10570,0
|
|
20250211,162100,367826070,10570,10570,10570,10570,0
|
|
20250211,162000,367826070,10570,10570,10570,10570,0
|
|
20250211,161900,367826070,10570,10570,10570,10570,0
|
|
20250211,161800,367826070,10570,10570,10570,10570,0
|
|
20250211,161700,367826070,10570,10570,10570,10570,0
|
|
20250211,161600,367826070,10570,10570,10570,10570,0
|
|
20250211,161500,367826070,10570,10570,10570,10570,0
|
|
20250211,161400,367826070,10570,10570,10570,10570,0
|
|
20250211,161300,367826070,10570,10570,10570,10570,0
|
|
20250211,161200,367826070,10570,10570,10570,10570,0
|
|
20250211,161100,367826070,10570,10570,10570,10570,0
|
|
20250211,161000,367826070,10570,10570,10570,10570,0
|
|
20250211,160900,367826070,10570,10570,10570,10570,0
|
|
20250211,160800,367826070,10570,10570,10570,10570,0
|
|
20250211,160700,367826070,10570,10570,10570,10570,0
|
|
20250211,160600,367826070,10570,10570,10570,10570,0
|
|
20250211,160500,367826070,10570,10570,10570,10570,0
|
|
20250211,160400,367826070,10570,10570,10570,10570,0
|
|
20250211,160300,367826070,10570,10570,10570,10570,0
|
|
20250211,160200,367826070,10570,10570,10570,10570,0
|
|
20250211,160100,367826070,10570,10570,10570,10570,0
|
|
20250211,160000,367826070,10570,10570,10570,10570,0
|
|
20250211,155900,367826070,10570,10570,10570,10570,0
|
|
20250211,155800,367826070,10570,10570,10570,10570,0
|
|
20250211,155700,367826070,10570,10570,10570,10570,848
|
|
20250211,155600,367826070,10570,10570,10570,10570,0
|
|
20250211,155500,367826070,10570,10570,10570,10570,0
|
|
20250211,155400,367826070,10570,10570,10570,10570,0
|
|
20250211,155300,367826070,10570,10570,10570,10570,0
|
|
20250211,155200,367826070,10570,10570,10570,10570,0
|
|
20250211,155100,367826070,10570,10570,10570,10570,0
|
|
20250211,155000,367826070,10570,10570,10570,10570,0
|
|
20250211,154900,367826070,10570,10570,10570,10570,0
|
|
20250211,154800,367826070,10570,10570,10570,10570,0
|
|
20250211,154700,367826070,10570,10570,10570,10570,0
|
|
20250211,154600,367826070,10570,10570,10570,10570,0
|
|
20250211,154500,367826070,10570,10570,10570,10570,0
|
|
20250211,154400,367826070,10570,10570,10570,10570,0
|
|
20250211,154300,367826070,10570,10570,10570,10570,0
|
|
20250211,154200,367826070,10570,10570,10570,10570,0
|
|
20250211,154100,367826070,10570,10570,10570,10570,0
|
|
20250211,154000,367826070,10570,10570,10570,10570,0
|
|
20250211,153900,367826070,10570,10570,10570,10570,0
|
|
20250211,153800,367826070,10570,10570,10570,10570,0
|
|
20250211,153700,367826070,10570,10570,10570,10570,0
|
|
20250211,153600,367826070,10570,10570,10570,10570,0
|
|
20250211,153500,367826070,10570,10570,10570,10570,0
|
|
20250211,153400,367826070,10570,10570,10570,10570,0
|
|
20250211,153300,367826070,10570,10570,10570,10570,0
|
|
20250211,153200,367826070,10570,10570,10570,10570,0
|
|
20250211,153100,367826070,10570,10570,10570,10570,0
|
|
20250211,153000,367826070,10570,10570,10570,10570,848
|
|
20250211,152900,358862710,10590,10590,10590,10590,0
|
|
20250211,152800,358862710,10590,10590,10590,10590,0
|
|
20250211,152700,358862710,10590,10590,10590,10590,0
|
|
20250211,152600,358862710,10590,10590,10590,10590,0
|
|
20250211,152500,358862710,10590,10590,10590,10590,0
|
|
20250211,152400,358862710,10590,10590,10590,10590,0
|
|
20250211,152300,358862710,10590,10590,10590,10590,0
|
|
20250211,152200,358862710,10590,10590,10590,10590,0
|
|
20250211,152100,358862710,10590,10590,10590,10590,0
|
|
20250211,152000,358862710,10590,10590,10590,10590,0
|
|
20250211,151900,358862710,10590,10580,10590,10580,69
|
|
20250211,151800,358132660,10580,10580,10580,10570,57
|
|
20250211,151700,357530030,10580,10580,10580,10580,1
|
|
20250211,151600,357519450,10590,10590,10590,10590,0
|
|
20250211,151500,357519450,10590,10580,10590,10560,57
|
|
20250211,151400,356916870,10580,10590,10590,10570,505
|
|
20250211,151300,351578960,10570,10580,10580,10570,400
|
|
20250211,151200,347350920,10590,10590,10590,10590,2
|
|
20250211,151100,347329740,10590,10590,10590,10590,10
|
|
20250211,151000,347223840,10590,10590,10590,10580,6
|
|
20250211,150900,347160330,10580,10580,10580,10580,54
|
|
20250211,150800,346589010,10590,10590,10590,10590,2
|
|
20250211,150700,346567830,10590,10590,10590,10590,0
|
|
20250211,150600,346567830,10590,10590,10590,10590,0
|
|
20250211,150500,346567830,10590,10590,10590,10590,0
|
|
20250211,150400,346567830,10590,10580,10590,10580,8
|
|
20250211,150300,346483180,10590,10590,10590,10590,0
|
|
20250211,150200,346483180,10590,10580,10590,10580,16
|
|
20250211,150100,346313890,10590,10590,10590,10590,0
|
|
20250211,150000,346313890,10590,10590,10590,10590,0
|
|
20250211,145900,346313890,10590,10590,10590,10590,0
|
|
20250211,145800,346313890,10590,10590,10590,10590,0
|
|
20250211,145700,346313890,10590,10590,10590,10590,0
|
|
20250211,145600,346313890,10590,10590,10590,10590,1
|
|
20250211,145500,346303300,10590,10600,10600,10590,3
|
|
20250211,145400,346271520,10600,10600,10600,10600,0
|
|
20250211,145300,346271520,10600,10600,10600,10600,0
|
|
20250211,145200,346271520,10600,10600,10600,10600,0
|
|
20250211,145100,346271520,10600,10600,10600,10600,1
|
|
20250211,145000,346260920,10600,10600,10600,10600,0
|
|
20250211,144900,346260920,10600,10600,10600,10600,0
|
|
20250211,144800,346260920,10600,10600,10600,10600,0
|
|
20250211,144700,346260920,10600,10600,10600,10600,0
|
|
20250211,144600,346260920,10600,10600,10600,10600,0
|
|
20250211,144500,346260920,10600,10560,10600,10560,2579
|
|
20250211,144400,319008110,10540,10540,10540,10540,0
|
|
20250211,144300,319008110,10540,10550,10560,10540,127
|
|
20250211,144200,317668350,10540,10540,10540,10540,0
|
|
20250211,144100,317668350,10540,10540,10540,10540,1
|
|
20250211,144000,317657810,10550,10550,10550,10550,0
|
|
20250211,143900,317657810,10550,10550,10550,10550,0
|
|
20250211,143800,317657810,10550,10550,10550,10550,1
|
|
20250211,143700,317647260,10540,10540,10540,10540,1
|
|
20250211,143600,317636720,10550,10550,10550,10550,0
|
|
20250211,143500,317636720,10550,10550,10550,10550,0
|
|
20250211,143400,317636720,10550,10550,10550,10550,0
|
|
20250211,143300,317636720,10550,10550,10550,10550,0
|
|
20250211,143200,317636720,10550,10550,10550,10550,20
|
|
20250211,143100,317425720,10550,10550,10550,10550,1
|
|
20250211,143000,317415170,10540,10550,10550,10540,15
|
|
20250211,142900,317256960,10560,10560,10560,10560,0
|
|
20250211,142800,317256960,10560,10560,10560,10560,0
|
|
20250211,142700,317256960,10560,10560,10560,10560,0
|
|
20250211,142600,317256960,10560,10560,10560,10560,0
|
|
20250211,142500,317256960,10560,10560,10560,10560,0
|
|
20250211,142400,317256960,10560,10560,10560,10560,1
|
|
20250211,142300,317246400,10570,10570,10570,10570,0
|
|
20250211,142200,317246400,10570,10570,10570,10570,0
|
|
20250211,142100,317246400,10570,10570,10570,10570,0
|
|
20250211,142000,317246400,10570,10570,10570,10570,0
|
|
20250211,141900,317246400,10570,10570,10570,10570,1
|
|
20250211,141800,317235830,10560,10560,10560,10560,16
|
|
20250211,141700,317066870,10560,10550,10560,10550,11
|
|
20250211,141600,316950810,10560,10560,10560,10560,0
|
|
20250211,141500,316950810,10560,10570,10570,10560,3
|
|
20250211,141400,316919110,10570,10570,10570,10570,0
|
|
20250211,141300,316919110,10570,10560,10570,10560,33
|
|
20250211,141200,316570620,10570,10570,10570,10570,0
|
|
20250211,141100,316570620,10570,10570,10570,10570,0
|
|
20250211,141000,316570620,10570,10570,10570,10570,100
|
|
20250211,140900,315513620,10570,10570,10570,10570,0
|
|
20250211,140800,315513620,10570,10570,10570,10570,0
|
|
20250211,140700,315513620,10570,10570,10570,10570,1
|
|
20250211,140600,315503050,10570,10570,10570,10570,0
|
|
20250211,140500,315503050,10570,10570,10570,10570,10
|
|
20250211,140400,315397350,10570,10560,10570,10560,17
|
|
20250211,140300,315217820,10570,10570,10570,10570,1
|
|
20250211,140200,315207250,10560,10560,10560,10560,107
|
|
20250211,140100,314077330,10560,10550,10560,10550,3
|
|
20250211,140000,314045670,10550,10550,10560,10550,107
|
|
20250211,135900,312916810,10560,10560,10560,10560,0
|
|
20250211,135800,312916810,10560,10560,10560,10560,0
|
|
20250211,135700,312916810,10560,10560,10560,10560,0
|
|
20250211,135600,312916810,10560,10560,10560,10560,0
|
|
20250211,135500,312916810,10560,10560,10560,10560,0
|
|
20250211,135400,312916810,10560,10550,10560,10550,2
|
|
20250211,135300,312895700,10540,10540,10540,10540,0
|
|
20250211,135200,312895700,10540,10540,10540,10540,0
|
|
20250211,135100,312895700,10540,10540,10540,10540,0
|
|
20250211,135000,312895700,10540,10540,10540,10540,0
|
|
20250211,134900,312895700,10540,10540,10540,10540,94
|
|
20250211,134800,311904940,10530,10530,10530,10530,0
|
|
20250211,134700,311904940,10530,10530,10530,10530,0
|
|
20250211,134600,311904940,10530,10530,10530,10530,0
|
|
20250211,134500,311904940,10530,10530,10530,10530,0
|
|
20250211,134400,311904940,10530,10530,10530,10530,0
|
|
20250211,134300,311904940,10530,10530,10530,10530,0
|
|
20250211,134200,311904940,10530,10530,10530,10530,0
|
|
20250211,134100,311904940,10530,10530,10530,10530,0
|
|
20250211,134000,311904940,10530,10530,10530,10530,0
|
|
20250211,133900,311904940,10530,10530,10530,10530,0
|
|
20250211,133800,311904940,10530,10530,10530,10530,50
|
|
20250211,133700,311378440,10530,10530,10530,10530,4
|
|
20250211,133600,311336320,10530,10530,10530,10530,121
|
|
20250211,133500,310062190,10560,10550,10560,10550,51
|
|
20250211,133400,309524130,10550,10550,10550,10550,0
|
|
20250211,133300,309524130,10550,10550,10550,10550,0
|
|
20250211,133200,309524130,10550,10550,10550,10550,0
|
|
20250211,133100,309524130,10550,10550,10550,10550,0
|
|
20250211,133000,309524130,10550,10550,10550,10550,10
|
|
20250211,132900,309418630,10540,10540,10540,10540,0
|
|
20250211,132800,309418630,10540,10520,10540,10520,3
|
|
20250211,132700,309387030,10540,10540,10540,10540,0
|
|
20250211,132600,309387030,10540,10540,10540,10540,0
|
|
20250211,132500,309387030,10540,10540,10540,10540,0
|
|
20250211,132400,309387030,10540,10540,10540,10540,0
|
|
20250211,132300,309387030,10540,10530,10540,10530,20
|
|
20250211,132200,309176330,10570,10570,10570,10570,0
|
|
20250211,132100,309176330,10570,10570,10570,10570,0
|
|
20250211,132000,309176330,10570,10570,10570,10570,0
|
|
20250211,131900,309176330,10570,10570,10570,10570,1
|
|
20250211,131800,309165760,10510,10510,10510,10510,0
|
|
20250211,131700,309165760,10510,10510,10510,10510,0
|
|
20250211,131600,309165760,10510,10510,10510,10510,0
|
|
20250211,131500,309165760,10510,10510,10510,10510,0
|
|
20250211,131400,309165760,10510,10510,10510,10510,5
|
|
20250211,131300,309113210,10570,10570,10570,10570,0
|
|
20250211,131200,309113210,10570,10570,10570,10570,0
|
|
20250211,131100,309113210,10570,10550,10570,10550,2
|
|
20250211,131000,309092090,10510,10530,10530,10510,2794
|
|
20250211,130900,279726850,10550,10550,10550,10550,0
|
|
20250211,130800,279726850,10550,10550,10550,10550,0
|
|
20250211,130700,279726850,10550,10550,10550,10550,10
|
|
20250211,130600,279621350,10540,10540,10540,10540,0
|
|
20250211,130500,279621350,10540,10540,10540,10540,0
|
|
20250211,130400,279621350,10540,10540,10540,10540,0
|
|
20250211,130300,279621350,10540,10540,10540,10540,0
|
|
20250211,130200,279621350,10540,10540,10540,10540,10
|
|
20250211,130100,279515950,10550,10550,10550,10550,2
|
|
20250211,130000,279494850,10570,10570,10570,10570,0
|
|
20250211,125900,279494850,10570,10560,10570,10560,2
|
|
20250211,125800,279473720,10550,10550,10550,10550,0
|
|
20250211,125700,279473720,10550,10550,10550,10550,1
|
|
20250211,125600,279463170,10570,10570,10570,10570,0
|
|
20250211,125500,279463170,10570,10570,10570,10570,1
|
|
20250211,125400,279452600,10550,10550,10550,10550,1
|
|
20250211,125300,279442050,10570,10570,10570,10570,1
|
|
20250211,125200,279431480,10560,10550,10560,10550,6
|
|
20250211,125100,279368170,10570,10570,10570,10570,0
|
|
20250211,125000,279368170,10570,10570,10570,10570,0
|
|
20250211,124900,279368170,10570,10560,10570,10560,2
|
|
20250211,124800,279347040,10570,10570,10570,10570,1
|
|
20250211,124700,279336470,10570,10570,10570,10570,1
|
|
20250211,124600,279325900,10550,10550,10550,10550,1
|
|
20250211,124500,279315350,10570,10570,10570,10570,0
|
|
20250211,124400,279315350,10570,10540,10570,10540,2
|
|
20250211,124300,279294240,10540,10540,10540,10540,0
|
|
20250211,124200,279294240,10540,10540,10540,10540,0
|
|
20250211,124100,279294240,10540,10540,10540,10540,12
|
|
20250211,124000,279167760,10570,10570,10570,10570,0
|
|
20250211,123900,279167760,10570,10570,10570,10570,0
|
|
20250211,123800,279167760,10570,10570,10570,10570,0
|
|
20250211,123700,279167760,10570,10570,10570,10570,0
|
|
20250211,123600,279167760,10570,10550,10570,10550,5
|
|
20250211,123500,279114990,10570,10560,10570,10560,2
|
|
20250211,123400,279093860,10570,10570,10570,10570,0
|
|
20250211,123300,279093860,10570,10570,10570,10570,0
|
|
20250211,123200,279093860,10570,10580,10580,10530,12
|
|
20250211,123100,278967410,10580,10580,10580,10580,0
|
|
20250211,123000,278967410,10580,10580,10580,10580,0
|
|
20250211,122900,278967410,10580,10580,10580,10580,5
|
|
20250211,122800,278914510,10580,10580,10580,10580,0
|
|
20250211,122700,278914510,10580,10580,10580,10580,1
|
|
20250211,122600,278903930,10520,10540,10540,10520,60
|
|
20250211,122500,278272600,10560,10550,10560,10550,2
|
|
20250211,122400,278251490,10570,10550,10570,10550,3
|
|
20250211,122300,278219810,10550,10550,10550,10550,1
|
|
20250211,122200,278209260,10520,10520,10520,10520,0
|
|
20250211,122100,278209260,10520,10520,10520,10520,0
|
|
20250211,122000,278209260,10520,10520,10520,10520,308
|
|
20250211,121900,274969100,10530,10530,10530,10530,0
|
|
20250211,121800,274969100,10530,10530,10530,10530,317
|
|
20250211,121700,271631090,10540,10540,10540,10540,0
|
|
20250211,121600,271631090,10540,10540,10540,10540,0
|
|
20250211,121500,271631090,10540,10540,10540,10540,0
|
|
20250211,121400,271631090,10540,10540,10540,10540,0
|
|
20250211,121300,271631090,10540,10540,10540,10540,185
|
|
20250211,121200,269681190,10550,10550,10550,10550,0
|
|
20250211,121100,269681190,10550,10550,10550,10550,91
|
|
20250211,121000,268721140,10550,10550,10550,10550,0
|
|
20250211,120900,268721140,10550,10550,10550,10550,10
|
|
20250211,120800,268615640,10560,10560,10560,10560,2
|
|
20250211,120700,268594520,10580,10580,10580,10580,1
|
|
20250211,120600,268583940,10580,10580,10580,10580,0
|
|
20250211,120500,268583940,10580,10580,10580,10580,0
|
|
20250211,120400,268583940,10580,10580,10580,10580,0
|
|
20250211,120300,268583940,10580,10580,10580,10580,1
|
|
20250211,120200,268573360,10580,10580,10580,10580,1
|
|
20250211,120100,268562780,10570,10570,10580,10570,102
|
|
20250211,120000,267484490,10560,10560,10560,10560,0
|
|
20250211,115900,267484490,10560,10560,10560,10560,0
|
|
20250211,115800,267484490,10560,10560,10560,10560,0
|
|
20250211,115700,267484490,10560,10560,10560,10560,0
|
|
20250211,115600,267484490,10560,10560,10560,10560,0
|
|
20250211,115500,267484490,10560,10560,10560,10560,1
|
|
20250211,115400,267473930,10570,10570,10570,10570,0
|
|
20250211,115300,267473930,10570,10570,10570,10570,0
|
|
20250211,115200,267473930,10570,10570,10570,10570,0
|
|
20250211,115100,267473930,10570,10570,10570,10570,0
|
|
20250211,115000,267473930,10570,10570,10570,10570,0
|
|
20250211,114900,267473930,10570,10570,10570,10570,0
|
|
20250211,114800,267473930,10570,10570,10570,10570,0
|
|
20250211,114700,267473930,10570,10570,10570,10570,0
|
|
20250211,114600,267473930,10570,10570,10570,10570,0
|
|
20250211,114500,267473930,10570,10570,10570,10570,0
|
|
20250211,114400,267473930,10570,10550,10570,10550,4
|
|
20250211,114300,267431680,10570,10570,10570,10570,0
|
|
20250211,114200,267431680,10570,10570,10570,10570,0
|
|
20250211,114100,267431680,10570,10570,10570,10570,0
|
|
20250211,114000,267431680,10570,10570,10570,10570,0
|
|
20250211,113900,267431680,10570,10570,10570,10570,0
|
|
20250211,113800,267431680,10570,10570,10570,10570,0
|
|
20250211,113700,267431680,10570,10570,10570,10570,0
|
|
20250211,113600,267431680,10570,10570,10570,10570,0
|
|
20250211,113500,267431680,10570,10570,10570,10570,0
|
|
20250211,113400,267431680,10570,10570,10570,10570,0
|
|
20250211,113300,267431680,10570,10570,10570,10570,0
|
|
20250211,113200,267431680,10570,10570,10570,10570,0
|
|
20250211,113100,267431680,10570,10570,10570,10570,1
|
|
20250211,113000,267421110,10570,10570,10570,10570,0
|
|
20250211,112900,267421110,10570,10570,10570,10570,0
|
|
20250211,112800,267421110,10570,10570,10570,10570,0
|
|
20250211,112700,267421110,10570,10570,10570,10570,0
|
|
20250211,112600,267421110,10570,10570,10570,10570,0
|
|
20250211,112500,267421110,10570,10570,10570,10570,1
|
|
20250211,112400,267410540,10560,10530,10560,10530,9253
|
|
20250211,112300,169891350,10530,10520,10530,10520,3
|
|
20250211,112200,169859780,10530,10530,10530,10530,0
|
|
20250211,112100,169859780,10530,10490,10530,10490,2210
|
|
20250211,112000,146674090,10490,10490,10490,10490,0
|
|
20250211,111900,146674090,10490,10490,10490,10490,1293
|
|
20250211,111800,133110520,10470,10470,10470,10470,0
|
|
20250211,111700,133110520,10470,10470,10470,10470,0
|
|
20250211,111600,133110520,10470,10470,10470,10470,0
|
|
20250211,111500,133110520,10470,10470,10470,10470,0
|
|
20250211,111400,133110520,10470,10470,10470,10470,570
|
|
20250211,111300,127142620,10470,10470,10470,10470,0
|
|
20250211,111200,127142620,10470,10470,10470,10470,0
|
|
20250211,111100,127142620,10470,10480,10480,10470,199
|
|
20250211,111000,125058990,10510,10510,10510,10510,4
|
|
20250211,110900,125016950,10470,10470,10470,10470,0
|
|
20250211,110800,125016950,10470,10480,10480,10470,300
|
|
20250211,110700,121875630,10480,10480,10480,10480,0
|
|
20250211,110600,121875630,10480,10480,10480,10480,0
|
|
20250211,110500,121875630,10480,10480,10480,10480,2
|
|
20250211,110400,121854670,10470,10470,10470,10470,0
|
|
20250211,110300,121854670,10470,10470,10470,10470,0
|
|
20250211,110200,121854670,10470,10470,10470,10470,0
|
|
20250211,110100,121854670,10470,10470,10470,10470,0
|
|
20250211,110000,121854670,10470,10470,10470,10470,0
|
|
20250211,105900,121854670,10470,10470,10470,10470,0
|
|
20250211,105800,121854670,10470,10470,10470,10470,0
|
|
20250211,105700,121854670,10470,10470,10470,10470,0
|
|
20250211,105600,121854670,10470,10490,10490,10470,1038
|
|
20250211,105500,110983110,10500,10500,10500,10500,0
|
|
20250211,105400,110983110,10500,10500,10500,10490,59
|
|
20250211,105300,110364180,10500,10500,10500,10500,3
|
|
20250211,105200,110332680,10490,10490,10490,10490,0
|
|
20250211,105100,110332680,10490,10500,10500,10490,1000
|
|
20250211,105000,99842130,10500,10500,10500,10500,0
|
|
20250211,104900,99842130,10500,10500,10500,10500,0
|
|
20250211,104800,99842130,10500,10500,10500,10500,16
|
|
20250211,104700,99674130,10510,10510,10510,10510,0
|
|
20250211,104600,99674130,10510,10510,10510,10510,0
|
|
20250211,104500,99674130,10510,10510,10510,10510,0
|
|
20250211,104400,99674130,10510,10510,10510,10510,0
|
|
20250211,104300,99674130,10510,10510,10510,10510,0
|
|
20250211,104200,99674130,10510,10510,10510,10510,19
|
|
20250211,104100,99474440,10510,10510,10510,10510,9
|
|
20250211,104000,99379850,10510,10500,10510,10500,2
|
|
20250211,103900,99358840,10480,10490,10490,10480,133
|
|
20250211,103800,97963990,10510,10510,10510,10510,0
|
|
20250211,103700,97963990,10510,10510,10510,10490,7
|
|
20250211,103600,97890510,10480,10480,10480,10480,6
|
|
20250211,103500,97827630,10530,10530,10530,10530,0
|
|
20250211,103400,97827630,10530,10530,10530,10530,0
|
|
20250211,103300,97827630,10530,10530,10530,10530,0
|
|
20250211,103200,97827630,10530,10530,10530,10530,4
|
|
20250211,103100,97785510,10480,10480,10480,10480,1
|
|
20250211,103000,97775030,10480,10480,10480,10480,0
|
|
20250211,102900,97775030,10480,10480,10480,10480,4
|
|
20250211,102800,97733110,10490,10490,10490,10490,50
|
|
20250211,102700,97208610,10490,10490,10490,10490,50
|
|
20250211,102600,96684110,10490,10530,10530,10490,1313
|
|
20250211,102500,82904170,10510,10520,10520,10510,2
|
|
20250211,102400,82883140,10530,10510,10530,10510,37
|
|
20250211,102300,82494220,10510,10520,10520,10510,598
|
|
20250211,102200,76209220,10530,10530,10530,10530,50
|
|
20250211,102100,75682720,10530,10530,10530,10530,0
|
|
20250211,102000,75682720,10530,10520,10530,10510,103
|
|
20250211,101900,74599900,10530,10530,10530,10530,0
|
|
20250211,101800,74599900,10530,10530,10530,10530,0
|
|
20250211,101700,74599900,10530,10530,10530,10530,0
|
|
20250211,101600,74599900,10530,10530,10530,10530,0
|
|
20250211,101500,74599900,10530,10530,10530,10530,0
|
|
20250211,101400,74599900,10530,10530,10530,10530,0
|
|
20250211,101300,74599900,10530,10530,10530,10530,0
|
|
20250211,101200,74599900,10530,10520,10530,10520,65
|
|
20250211,101100,73916080,10520,10530,10530,10520,795
|
|
20250211,101000,65552200,10540,10540,10540,10540,0
|
|
20250211,100900,65552200,10540,10530,10540,10530,50
|
|
20250211,100800,65025690,10530,10530,10540,10530,292
|
|
20250211,100700,61950920,10540,10540,10540,10540,0
|
|
20250211,100600,61950920,10540,10530,10540,10530,229
|
|
20250211,100500,59539530,10540,10540,10540,10530,281
|
|
20250211,100400,56577800,10550,10550,10550,10550,1
|
|
20250211,100300,56567250,10550,10550,10550,10540,6
|
|
20250211,100200,56503990,10540,10540,10540,10540,94
|
|
20250211,100100,55513230,10540,10540,10540,10540,27
|
|
20250211,100000,55228650,10550,10540,10550,10540,4
|
|
20250211,095900,55186480,10550,10530,10550,10530,15
|
|
20250211,095800,55028510,10540,10540,10540,10540,5
|
|
20250211,095700,54975810,10550,10550,10550,10550,10
|
|
20250211,095600,54870310,10550,10550,10550,10550,0
|
|
20250211,095500,54870310,10550,10550,10550,10550,1
|
|
20250211,095400,54859760,10550,10540,10550,10540,523
|
|
20250211,095300,49347330,10550,10550,10550,10550,0
|
|
20250211,095200,49347330,10550,10550,10550,10550,3
|
|
20250211,095100,49315680,10550,10550,10550,10550,0
|
|
20250211,095000,49315680,10550,10540,10550,10540,113
|
|
20250211,094900,48124620,10550,10550,10550,10550,0
|
|
20250211,094800,48124620,10550,10550,10550,10550,0
|
|
20250211,094700,48124620,10550,10550,10550,10550,0
|
|
20250211,094600,48124620,10550,10550,10550,10550,0
|
|
20250211,094500,48124620,10550,10550,10550,10550,5
|
|
20250211,094400,48071870,10550,10540,10550,10540,23
|
|
20250211,094300,47829230,10540,10540,10550,10540,24
|
|
20250211,094200,47576250,10550,10550,10550,10530,123
|
|
20250211,094100,46281000,10520,10540,10540,10520,2400
|
|
20250211,094000,21008660,10550,10550,10550,10550,12
|
|
20250211,093900,20882060,10560,10550,10560,10550,3
|
|
20250211,093800,20850400,10550,10550,10550,10550,2
|
|
20250211,093700,20829300,10560,10560,10560,10560,0
|
|
20250211,093600,20829300,10560,10550,10560,10540,196
|
|
20250211,093500,18762780,10540,10550,10550,10540,117
|
|
20250211,093400,17528540,10560,10560,10560,10560,3
|
|
20250211,093300,17496860,10570,10570,10570,10560,20
|
|
20250211,093200,17285590,10610,10610,10610,10610,0
|
|
20250211,093100,17285590,10610,10610,10610,10610,0
|
|
20250211,093000,17285590,10610,10610,10610,10610,1
|
|
20250211,092900,17274980,10610,10570,10610,10570,2
|
|
20250211,092800,17253800,10630,10630,10630,10630,0
|
|
20250211,092700,17253800,10630,10630,10630,10630,0
|
|
20250211,092600,17253800,10630,10630,10630,10630,0
|
|
20250211,092500,17253800,10630,10630,10630,10630,0
|
|
20250211,092400,17253800,10630,10630,10630,10630,0
|
|
20250211,092300,17253800,10630,10630,10630,10630,1
|
|
20250211,092200,17243170,10570,10630,10630,10570,2
|
|
20250211,092100,17221970,10570,10630,10630,10570,2
|
|
20250211,092000,17200770,10570,10570,10630,10570,3
|
|
20250211,091900,17169000,10630,10630,10630,10630,1
|
|
20250211,091800,17158370,10570,10570,10570,10570,1
|
|
20250211,091700,17147800,10630,10560,10630,10540,24
|
|
20250211,091600,16894420,10630,10630,10630,10630,1
|
|
20250211,091500,16883790,10630,10630,10630,10630,0
|
|
20250211,091400,16883790,10630,10590,10630,10590,100
|
|
20250211,091300,15821810,10630,10630,10630,10630,0
|
|
20250211,091200,15821810,10630,10630,10630,10630,0
|
|
20250211,091100,15821810,10630,10590,10630,10590,42
|
|
20250211,091000,15376950,10630,10630,10630,10530,495
|
|
20250211,090900,10164330,10540,10530,10640,10530,248
|
|
20250211,090800,7545570,10580,10550,10600,10530,466
|
|
20250211,090700,2637200,10550,10550,10550,10550,0
|
|
20250211,090600,2637200,10550,10550,10550,10550,100
|
|
20250211,090500,1582200,10550,10550,10550,10550,0
|
|
20250211,090400,1582200,10550,10550,10550,10550,0
|
|
20250211,090300,1582200,10550,10550,10550,10550,0
|
|
20250211,090200,1582200,10550,10550,10550,10550,0
|
|
20250211,090100,1582200,10550,10550,10550,10550,1
|
|
20250211,090000,1571650,10500,10550,10550,10500,149
|