600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,185700,234132910,10210,10210,10210,10210,855
|
|
20250217,185600,234132910,10210,10210,10210,10210,0
|
|
20250217,185500,234132910,10210,10210,10210,10210,0
|
|
20250217,185400,234132910,10210,10210,10210,10210,0
|
|
20250217,185300,234132910,10210,10210,10210,10210,0
|
|
20250217,185200,234132910,10210,10210,10210,10210,0
|
|
20250217,185100,234132910,10210,10210,10210,10210,0
|
|
20250217,185000,234132910,10210,10210,10210,10210,0
|
|
20250217,184900,234132910,10210,10210,10210,10210,0
|
|
20250217,184800,234132910,10210,10210,10210,10210,0
|
|
20250217,184700,234132910,10210,10210,10210,10210,0
|
|
20250217,184600,234132910,10210,10210,10210,10210,0
|
|
20250217,184500,234132910,10210,10210,10210,10210,0
|
|
20250217,184400,234132910,10210,10210,10210,10210,0
|
|
20250217,184300,234132910,10210,10210,10210,10210,0
|
|
20250217,184200,234132910,10210,10210,10210,10210,0
|
|
20250217,184100,234132910,10210,10210,10210,10210,0
|
|
20250217,184000,234132910,10210,10210,10210,10210,0
|
|
20250217,183900,234132910,10210,10210,10210,10210,0
|
|
20250217,183800,234132910,10210,10210,10210,10210,0
|
|
20250217,183700,234132910,10210,10210,10210,10210,0
|
|
20250217,183600,234132910,10210,10210,10210,10210,0
|
|
20250217,183500,234132910,10210,10210,10210,10210,0
|
|
20250217,183400,234132910,10210,10210,10210,10210,0
|
|
20250217,183300,234132910,10210,10210,10210,10210,0
|
|
20250217,183200,234132910,10210,10210,10210,10210,0
|
|
20250217,183100,234132910,10210,10210,10210,10210,0
|
|
20250217,183000,234132910,10210,10210,10210,10210,0
|
|
20250217,182900,234132910,10210,10210,10210,10210,0
|
|
20250217,182800,234132910,10210,10210,10210,10210,0
|
|
20250217,182700,234132910,10210,10210,10210,10210,855
|
|
20250217,182600,234132910,10210,10210,10210,10210,0
|
|
20250217,182500,234132910,10210,10210,10210,10210,0
|
|
20250217,182400,234132910,10210,10210,10210,10210,0
|
|
20250217,182300,234132910,10210,10210,10210,10210,0
|
|
20250217,182200,234132910,10210,10210,10210,10210,0
|
|
20250217,182100,234132910,10210,10210,10210,10210,0
|
|
20250217,182000,234132910,10210,10210,10210,10210,0
|
|
20250217,181900,234132910,10210,10210,10210,10210,0
|
|
20250217,181800,234132910,10210,10210,10210,10210,0
|
|
20250217,181700,234132910,10210,10210,10210,10210,0
|
|
20250217,181600,234132910,10210,10210,10210,10210,0
|
|
20250217,181500,234132910,10210,10210,10210,10210,0
|
|
20250217,181400,234132910,10210,10210,10210,10210,0
|
|
20250217,181300,234132910,10210,10210,10210,10210,0
|
|
20250217,181200,234132910,10210,10210,10210,10210,0
|
|
20250217,181100,234132910,10210,10210,10210,10210,0
|
|
20250217,181000,234132910,10210,10210,10210,10210,0
|
|
20250217,180900,234132910,10210,10210,10210,10210,0
|
|
20250217,180800,234132910,10210,10210,10210,10210,0
|
|
20250217,180700,234132910,10210,10210,10210,10210,0
|
|
20250217,180600,234132910,10210,10210,10210,10210,0
|
|
20250217,180500,234132910,10210,10210,10210,10210,0
|
|
20250217,180400,234132910,10210,10210,10210,10210,0
|
|
20250217,180300,234132910,10210,10210,10210,10210,0
|
|
20250217,180200,234132910,10210,10210,10210,10210,0
|
|
20250217,180100,234132910,10210,10210,10210,10210,0
|
|
20250217,180000,234132910,10210,10210,10210,10210,0
|
|
20250217,175900,234132910,10210,10210,10210,10210,0
|
|
20250217,175800,234132910,10210,10210,10210,10210,0
|
|
20250217,175700,234132910,10210,10210,10210,10210,855
|
|
20250217,175600,234132910,10210,10210,10210,10210,0
|
|
20250217,175500,234132910,10210,10210,10210,10210,0
|
|
20250217,175400,234132910,10210,10210,10210,10210,0
|
|
20250217,175300,234132910,10210,10210,10210,10210,0
|
|
20250217,175200,234132910,10210,10210,10210,10210,0
|
|
20250217,175100,234132910,10210,10210,10210,10210,0
|
|
20250217,175000,234132910,10210,10210,10210,10210,0
|
|
20250217,174900,234132910,10210,10210,10210,10210,0
|
|
20250217,174800,234132910,10210,10210,10210,10210,0
|
|
20250217,174700,234132910,10210,10210,10210,10210,0
|
|
20250217,174600,234132910,10210,10210,10210,10210,0
|
|
20250217,174500,234132910,10210,10210,10210,10210,0
|
|
20250217,174400,234132910,10210,10210,10210,10210,0
|
|
20250217,174300,234132910,10210,10210,10210,10210,0
|
|
20250217,174200,234132910,10210,10210,10210,10210,0
|
|
20250217,174100,234132910,10210,10210,10210,10210,0
|
|
20250217,174000,234132910,10210,10210,10210,10210,0
|
|
20250217,173900,234132910,10210,10210,10210,10210,0
|
|
20250217,173800,234132910,10210,10210,10210,10210,0
|
|
20250217,173700,234132910,10210,10210,10210,10210,0
|
|
20250217,173600,234132910,10210,10210,10210,10210,0
|
|
20250217,173500,234132910,10210,10210,10210,10210,0
|
|
20250217,173400,234132910,10210,10210,10210,10210,0
|
|
20250217,173300,234132910,10210,10210,10210,10210,0
|
|
20250217,173200,234132910,10210,10210,10210,10210,0
|
|
20250217,173100,234132910,10210,10210,10210,10210,0
|
|
20250217,173000,234132910,10210,10210,10210,10210,0
|
|
20250217,172900,234132910,10210,10210,10210,10210,0
|
|
20250217,172800,234132910,10210,10210,10210,10210,0
|
|
20250217,172700,234132910,10210,10210,10210,10210,855
|
|
20250217,172600,234132910,10210,10210,10210,10210,0
|
|
20250217,172500,234132910,10210,10210,10210,10210,0
|
|
20250217,172400,234132910,10210,10210,10210,10210,0
|
|
20250217,172300,234132910,10210,10210,10210,10210,0
|
|
20250217,172200,234132910,10210,10210,10210,10210,0
|
|
20250217,172100,234132910,10210,10210,10210,10210,0
|
|
20250217,172000,234132910,10210,10210,10210,10210,0
|
|
20250217,171900,234132910,10210,10210,10210,10210,0
|
|
20250217,171800,234132910,10210,10210,10210,10210,0
|
|
20250217,171700,234132910,10210,10210,10210,10210,0
|
|
20250217,171600,234132910,10210,10210,10210,10210,0
|
|
20250217,171500,234132910,10210,10210,10210,10210,0
|
|
20250217,171400,234132910,10210,10210,10210,10210,0
|
|
20250217,171300,234132910,10210,10210,10210,10210,0
|
|
20250217,171200,234132910,10210,10210,10210,10210,0
|
|
20250217,171100,234132910,10210,10210,10210,10210,0
|
|
20250217,171000,234132910,10210,10210,10210,10210,0
|
|
20250217,170900,234132910,10210,10210,10210,10210,0
|
|
20250217,170800,234132910,10210,10210,10210,10210,0
|
|
20250217,170700,234132910,10210,10210,10210,10210,0
|
|
20250217,170600,234132910,10210,10210,10210,10210,0
|
|
20250217,170500,234132910,10210,10210,10210,10210,0
|
|
20250217,170400,234132910,10210,10210,10210,10210,0
|
|
20250217,170300,234132910,10210,10210,10210,10210,0
|
|
20250217,170200,234132910,10210,10210,10210,10210,0
|
|
20250217,170100,234132910,10210,10210,10210,10210,0
|
|
20250217,170000,234132910,10210,10210,10210,10210,0
|
|
20250217,165900,234132910,10210,10210,10210,10210,0
|
|
20250217,165800,234132910,10210,10210,10210,10210,0
|
|
20250217,165700,234132910,10210,10210,10210,10210,855
|
|
20250217,165600,234132910,10210,10210,10210,10210,0
|
|
20250217,165500,234132910,10210,10210,10210,10210,0
|
|
20250217,165400,234132910,10210,10210,10210,10210,0
|
|
20250217,165300,234132910,10210,10210,10210,10210,0
|
|
20250217,165200,234132910,10210,10210,10210,10210,0
|
|
20250217,165100,234132910,10210,10210,10210,10210,0
|
|
20250217,165000,234132910,10210,10210,10210,10210,0
|
|
20250217,164900,234132910,10210,10210,10210,10210,0
|
|
20250217,164800,234132910,10210,10210,10210,10210,0
|
|
20250217,164700,234132910,10210,10210,10210,10210,0
|
|
20250217,164600,234132910,10210,10210,10210,10210,0
|
|
20250217,164500,234132910,10210,10210,10210,10210,0
|
|
20250217,164400,234132910,10210,10210,10210,10210,0
|
|
20250217,164300,234132910,10210,10210,10210,10210,0
|
|
20250217,164200,234132910,10210,10210,10210,10210,0
|
|
20250217,164100,234132910,10210,10210,10210,10210,0
|
|
20250217,164000,234132910,10210,10210,10210,10210,0
|
|
20250217,163900,234132910,10210,10210,10210,10210,0
|
|
20250217,163800,234132910,10210,10210,10210,10210,0
|
|
20250217,163700,234132910,10210,10210,10210,10210,0
|
|
20250217,163600,234132910,10210,10210,10210,10210,0
|
|
20250217,163500,234132910,10210,10210,10210,10210,0
|
|
20250217,163400,234132910,10210,10210,10210,10210,0
|
|
20250217,163300,234132910,10210,10210,10210,10210,0
|
|
20250217,163200,234132910,10210,10210,10210,10210,0
|
|
20250217,163100,234132910,10210,10210,10210,10210,0
|
|
20250217,163000,234132910,10210,10210,10210,10210,0
|
|
20250217,162900,234132910,10210,10210,10210,10210,0
|
|
20250217,162800,234132910,10210,10210,10210,10210,0
|
|
20250217,162700,234132910,10210,10210,10210,10210,855
|
|
20250217,162600,234132910,10210,10210,10210,10210,0
|
|
20250217,162500,234132910,10210,10210,10210,10210,0
|
|
20250217,162400,234132910,10210,10210,10210,10210,0
|
|
20250217,162300,234132910,10210,10210,10210,10210,0
|
|
20250217,162200,234132910,10210,10210,10210,10210,0
|
|
20250217,162100,234132910,10210,10210,10210,10210,0
|
|
20250217,162000,234132910,10210,10210,10210,10210,0
|
|
20250217,161900,234132910,10210,10210,10210,10210,0
|
|
20250217,161800,234132910,10210,10210,10210,10210,0
|
|
20250217,161700,234132910,10210,10210,10210,10210,0
|
|
20250217,161600,234132910,10210,10210,10210,10210,0
|
|
20250217,161500,234132910,10210,10210,10210,10210,0
|
|
20250217,161400,234132910,10210,10210,10210,10210,0
|
|
20250217,161300,234132910,10210,10210,10210,10210,0
|
|
20250217,161200,234132910,10210,10210,10210,10210,0
|
|
20250217,161100,234132910,10210,10210,10210,10210,0
|
|
20250217,161000,234132910,10210,10210,10210,10210,0
|
|
20250217,160900,234132910,10210,10210,10210,10210,0
|
|
20250217,160800,234132910,10210,10210,10210,10210,0
|
|
20250217,160700,234132910,10210,10210,10210,10210,0
|
|
20250217,160600,234132910,10210,10210,10210,10210,0
|
|
20250217,160500,234132910,10210,10210,10210,10210,0
|
|
20250217,160400,234132910,10210,10210,10210,10210,0
|
|
20250217,160300,234132910,10210,10210,10210,10210,0
|
|
20250217,160200,234132910,10210,10210,10210,10210,0
|
|
20250217,160100,234132910,10210,10210,10210,10210,0
|
|
20250217,160000,234132910,10210,10210,10210,10210,0
|
|
20250217,155900,234132910,10210,10210,10210,10210,0
|
|
20250217,155800,234132910,10210,10210,10210,10210,0
|
|
20250217,155700,234132910,10210,10210,10210,10210,855
|
|
20250217,155600,234132910,10210,10210,10210,10210,0
|
|
20250217,155500,234132910,10210,10210,10210,10210,0
|
|
20250217,155400,234132910,10210,10210,10210,10210,0
|
|
20250217,155300,234132910,10210,10210,10210,10210,0
|
|
20250217,155200,234132910,10210,10210,10210,10210,0
|
|
20250217,155100,234132910,10210,10210,10210,10210,0
|
|
20250217,155000,234132910,10210,10210,10210,10210,0
|
|
20250217,154900,234132910,10210,10210,10210,10210,0
|
|
20250217,154800,234132910,10210,10210,10210,10210,0
|
|
20250217,154700,234132910,10210,10210,10210,10210,0
|
|
20250217,154600,234132910,10210,10210,10210,10210,0
|
|
20250217,154500,234132910,10210,10210,10210,10210,0
|
|
20250217,154400,234132910,10210,10210,10210,10210,0
|
|
20250217,154300,234132910,10210,10210,10210,10210,0
|
|
20250217,154200,234132910,10210,10210,10210,10210,0
|
|
20250217,154100,234132910,10210,10210,10210,10210,0
|
|
20250217,154000,234132910,10210,10210,10210,10210,0
|
|
20250217,153900,234132910,10210,10210,10210,10210,0
|
|
20250217,153800,234132910,10210,10210,10210,10210,0
|
|
20250217,153700,234132910,10210,10210,10210,10210,0
|
|
20250217,153600,234132910,10210,10210,10210,10210,0
|
|
20250217,153500,234132910,10210,10210,10210,10210,0
|
|
20250217,153400,234132910,10210,10210,10210,10210,0
|
|
20250217,153300,234132910,10210,10210,10210,10210,0
|
|
20250217,153200,234132910,10210,10210,10210,10210,0
|
|
20250217,153100,234132910,10210,10210,10210,10210,0
|
|
20250217,153000,234132910,10210,10210,10210,10210,855
|
|
20250217,152900,225403360,10220,10220,10220,10220,0
|
|
20250217,152800,225403360,10220,10220,10220,10220,0
|
|
20250217,152700,225403360,10220,10220,10220,10220,0
|
|
20250217,152600,225403360,10220,10220,10220,10220,0
|
|
20250217,152500,225403360,10220,10220,10220,10220,0
|
|
20250217,152400,225403360,10220,10220,10220,10220,0
|
|
20250217,152300,225403360,10220,10220,10220,10220,0
|
|
20250217,152200,225403360,10220,10220,10220,10220,0
|
|
20250217,152100,225403360,10220,10220,10220,10220,0
|
|
20250217,152000,225403360,10220,10220,10220,10220,0
|
|
20250217,151900,225403360,10220,10220,10220,10220,1
|
|
20250217,151800,225393140,10200,10220,10220,10200,27
|
|
20250217,151700,225117680,10210,10210,10230,10200,1507
|
|
20250217,151600,209744900,10230,10220,10230,10220,11
|
|
20250217,151500,209632470,10210,10230,10230,10210,14
|
|
20250217,151400,209489430,10230,10230,10230,10230,0
|
|
20250217,151300,209489430,10230,10230,10230,10230,1
|
|
20250217,151200,209479200,10210,10220,10230,10210,139
|
|
20250217,151100,208059910,10210,10220,10220,10210,114
|
|
20250217,151000,206895410,10230,10230,10240,10230,42
|
|
20250217,150900,206465550,10240,10240,10240,10240,0
|
|
20250217,150800,206465550,10240,10230,10240,10230,8
|
|
20250217,150700,206383700,10230,10230,10230,10230,13
|
|
20250217,150600,206250710,10230,10230,10230,10230,11
|
|
20250217,150500,206138180,10240,10240,10240,10240,0
|
|
20250217,150400,206138180,10240,10240,10240,10240,0
|
|
20250217,150300,206138180,10240,10240,10240,10240,3
|
|
20250217,150200,206107460,10240,10240,10240,10240,2
|
|
20250217,150100,206086980,10230,10230,10230,10230,636
|
|
20250217,150000,199580700,10230,10230,10230,10230,0
|
|
20250217,145900,199580700,10230,10230,10230,10230,0
|
|
20250217,145800,199580700,10230,10230,10230,10230,0
|
|
20250217,145700,199580700,10230,10230,10230,10230,0
|
|
20250217,145600,199580700,10230,10230,10230,10230,0
|
|
20250217,145500,199580700,10230,10230,10230,10230,1
|
|
20250217,145400,199570470,10230,10230,10230,10230,0
|
|
20250217,145300,199570470,10230,10230,10230,10230,0
|
|
20250217,145200,199570470,10230,10230,10230,10230,0
|
|
20250217,145100,199570470,10230,10230,10230,10230,0
|
|
20250217,145000,199570470,10230,10230,10230,10230,0
|
|
20250217,144900,199570470,10230,10230,10230,10230,0
|
|
20250217,144800,199570470,10230,10230,10230,10230,2
|
|
20250217,144700,199550010,10240,10240,10240,10240,1
|
|
20250217,144600,199539770,10240,10240,10240,10240,10
|
|
20250217,144500,199437370,10250,10250,10250,10250,0
|
|
20250217,144400,199437370,10250,10250,10250,10250,0
|
|
20250217,144300,199437370,10250,10250,10250,10250,0
|
|
20250217,144200,199437370,10250,10250,10250,10250,0
|
|
20250217,144100,199437370,10250,10250,10250,10250,0
|
|
20250217,144000,199437370,10250,10250,10250,10250,10
|
|
20250217,143900,199334870,10240,10220,10240,10220,911
|
|
20250217,143800,190010990,10220,10220,10220,10220,0
|
|
20250217,143700,190010990,10220,10220,10220,10220,0
|
|
20250217,143600,190010990,10220,10220,10220,10220,0
|
|
20250217,143500,190010990,10220,10220,10220,10220,0
|
|
20250217,143400,190010990,10220,10220,10220,10220,0
|
|
20250217,143300,190010990,10220,10220,10220,10220,0
|
|
20250217,143200,190010990,10220,10220,10220,10220,0
|
|
20250217,143100,190010990,10220,10220,10220,10220,0
|
|
20250217,143000,190010990,10220,10220,10220,10220,1
|
|
20250217,142900,190000770,10220,10210,10220,10210,42
|
|
20250217,142800,189571930,10200,10200,10200,10200,0
|
|
20250217,142700,189571930,10200,10230,10230,10200,12
|
|
20250217,142600,189449440,10200,10200,10200,10200,0
|
|
20250217,142500,189449440,10200,10210,10210,10200,1469
|
|
20250217,142400,174464640,10200,10200,10200,10200,0
|
|
20250217,142300,174464640,10200,10200,10200,10200,0
|
|
20250217,142200,174464640,10200,10200,10200,10200,0
|
|
20250217,142100,174464640,10200,10200,10200,10200,1000
|
|
20250217,142000,164264640,10200,10210,10210,10200,250
|
|
20250217,141900,161713440,10210,10230,10230,10200,2010
|
|
20250217,141800,141205680,10230,10230,10230,10230,0
|
|
20250217,141700,141205680,10230,10230,10230,10230,0
|
|
20250217,141600,141205680,10230,10230,10230,10230,0
|
|
20250217,141500,141205680,10230,10230,10230,10230,1
|
|
20250217,141400,141195450,10220,10220,10220,10220,0
|
|
20250217,141300,141195450,10220,10220,10220,10220,237
|
|
20250217,141200,138773310,10220,10220,10220,10220,0
|
|
20250217,141100,138773310,10220,10220,10220,10220,81
|
|
20250217,141000,137945490,10230,10230,10230,10230,2
|
|
20250217,140900,137925030,10240,10240,10240,10240,0
|
|
20250217,140800,137925030,10240,10240,10240,10240,1
|
|
20250217,140700,137914790,10240,10240,10240,10240,0
|
|
20250217,140600,137914790,10240,10240,10240,10240,0
|
|
20250217,140500,137914790,10240,10240,10240,10240,0
|
|
20250217,140400,137914790,10240,10240,10240,10240,0
|
|
20250217,140300,137914790,10240,10240,10240,10240,1
|
|
20250217,140200,137904550,10240,10240,10240,10240,10
|
|
20250217,140100,137802150,10240,10240,10240,10240,1
|
|
20250217,140000,137791910,10240,10240,10240,10240,0
|
|
20250217,135900,137791910,10240,10240,10240,10240,0
|
|
20250217,135800,137791910,10240,10240,10240,10240,0
|
|
20250217,135700,137791910,10240,10240,10240,10240,0
|
|
20250217,135600,137791910,10240,10240,10240,10240,0
|
|
20250217,135500,137791910,10240,10240,10240,10240,0
|
|
20250217,135400,137791910,10240,10240,10240,10240,193
|
|
20250217,135300,135815590,10240,10240,10240,10240,10
|
|
20250217,135200,135713190,10240,10240,10240,10240,0
|
|
20250217,135100,135713190,10240,10240,10240,10240,100
|
|
20250217,135000,134689190,10230,10230,10230,10230,0
|
|
20250217,134900,134689190,10230,10230,10230,10230,185
|
|
20250217,134800,132796640,10220,10220,10220,10220,0
|
|
20250217,134700,132796640,10220,10220,10220,10220,0
|
|
20250217,134600,132796640,10220,10220,10220,10220,0
|
|
20250217,134500,132796640,10220,10220,10220,10220,0
|
|
20250217,134400,132796640,10220,10220,10220,10220,0
|
|
20250217,134300,132796640,10220,10220,10220,10220,0
|
|
20250217,134200,132796640,10220,10220,10220,10220,0
|
|
20250217,134100,132796640,10220,10220,10220,10220,0
|
|
20250217,134000,132796640,10220,10230,10230,10220,109
|
|
20250217,133900,131682640,10230,10230,10230,10230,0
|
|
20250217,133800,131682640,10230,10230,10230,10230,0
|
|
20250217,133700,131682640,10230,10230,10230,10230,0
|
|
20250217,133600,131682640,10230,10230,10230,10230,0
|
|
20250217,133500,131682640,10230,10230,10230,10230,0
|
|
20250217,133400,131682640,10230,10230,10230,10230,0
|
|
20250217,133300,131682640,10230,10230,10230,10230,0
|
|
20250217,133200,131682640,10230,10230,10230,10230,0
|
|
20250217,133100,131682640,10230,10230,10230,10230,0
|
|
20250217,133000,131682640,10230,10230,10230,10230,0
|
|
20250217,132900,131682640,10230,10230,10230,10230,0
|
|
20250217,132800,131682640,10230,10230,10230,10230,10
|
|
20250217,132700,131580340,10220,10220,10220,10220,1
|
|
20250217,132600,131570120,10220,10220,10220,10220,0
|
|
20250217,132500,131570120,10220,10220,10220,10220,0
|
|
20250217,132400,131570120,10220,10220,10220,10220,0
|
|
20250217,132300,131570120,10220,10220,10220,10220,0
|
|
20250217,132200,131570120,10220,10220,10220,10220,10
|
|
20250217,132100,131467920,10220,10220,10220,10220,0
|
|
20250217,132000,131467920,10220,10220,10220,10220,1
|
|
20250217,131900,131457700,10210,10210,10210,10210,0
|
|
20250217,131800,131457700,10210,10210,10210,10210,0
|
|
20250217,131700,131457700,10210,10210,10210,10210,0
|
|
20250217,131600,131457700,10210,10210,10210,10210,0
|
|
20250217,131500,131457700,10210,10210,10210,10210,10
|
|
20250217,131400,131355600,10210,10210,10210,10210,0
|
|
20250217,131300,131355600,10210,10210,10210,10210,0
|
|
20250217,131200,131355600,10210,10210,10210,10210,0
|
|
20250217,131100,131355600,10210,10210,10210,10210,0
|
|
20250217,131000,131355600,10210,10210,10210,10210,1
|
|
20250217,130900,131345390,10240,10240,10240,10240,0
|
|
20250217,130800,131345390,10240,10240,10240,10240,0
|
|
20250217,130700,131345390,10240,10240,10240,10240,1
|
|
20250217,130600,131335150,10240,10240,10240,10240,4
|
|
20250217,130500,131294190,10240,10240,10240,10240,0
|
|
20250217,130400,131294190,10240,10240,10240,10240,0
|
|
20250217,130300,131294190,10240,10240,10240,10240,10
|
|
20250217,130200,131191790,10240,10240,10240,10240,0
|
|
20250217,130100,131191790,10240,10240,10240,10240,0
|
|
20250217,130000,131191790,10240,10240,10240,10240,0
|
|
20250217,125900,131191790,10240,10210,10240,10210,9
|
|
20250217,125800,131099730,10200,10200,10200,10200,0
|
|
20250217,125700,131099730,10200,10200,10200,10200,0
|
|
20250217,125600,131099730,10200,10200,10200,10200,0
|
|
20250217,125500,131099730,10200,10200,10200,10200,0
|
|
20250217,125400,131099730,10200,10200,10200,10200,0
|
|
20250217,125300,131099730,10200,10200,10200,10200,0
|
|
20250217,125200,131099730,10200,10200,10200,10200,0
|
|
20250217,125100,131099730,10200,10200,10200,10200,0
|
|
20250217,125000,131099730,10200,10210,10210,10200,185
|
|
20250217,124900,129211620,10210,10210,10210,10210,0
|
|
20250217,124800,129211620,10210,10210,10210,10210,0
|
|
20250217,124700,129211620,10210,10220,10220,10210,2000
|
|
20250217,124600,108791400,10230,10230,10230,10230,15
|
|
20250217,124500,108637950,10240,10240,10240,10240,0
|
|
20250217,124400,108637950,10240,10240,10240,10240,0
|
|
20250217,124300,108637950,10240,10240,10240,10240,0
|
|
20250217,124200,108637950,10240,10240,10240,10240,2
|
|
20250217,124100,108617470,10250,10250,10250,10250,0
|
|
20250217,124000,108617470,10250,10250,10250,10250,1
|
|
20250217,123900,108607220,10250,10250,10250,10250,0
|
|
20250217,123800,108607220,10250,10250,10250,10250,0
|
|
20250217,123700,108607220,10250,10250,10250,10250,0
|
|
20250217,123600,108607220,10250,10250,10250,10250,1
|
|
20250217,123500,108596970,10220,10220,10220,10220,0
|
|
20250217,123400,108596970,10220,10220,10220,10220,0
|
|
20250217,123300,108596970,10220,10240,10240,10220,1000
|
|
20250217,123200,98376650,10250,10250,10250,10250,0
|
|
20250217,123100,98376650,10250,10250,10250,10250,0
|
|
20250217,123000,98376650,10250,10250,10250,10250,0
|
|
20250217,122900,98376650,10250,10250,10250,10250,21
|
|
20250217,122800,98161400,10250,10250,10250,10250,0
|
|
20250217,122700,98161400,10250,10250,10250,10250,0
|
|
20250217,122600,98161400,10250,10250,10250,10250,0
|
|
20250217,122500,98161400,10250,10250,10250,10250,0
|
|
20250217,122400,98161400,10250,10250,10250,10250,1
|
|
20250217,122300,98151150,10250,10260,10260,10250,173
|
|
20250217,122200,96377760,10270,10270,10270,10270,0
|
|
20250217,122100,96377760,10270,10270,10270,10270,1
|
|
20250217,122000,96367490,10270,10270,10270,10270,0
|
|
20250217,121900,96367490,10270,10270,10270,10270,0
|
|
20250217,121800,96367490,10270,10270,10270,10270,0
|
|
20250217,121700,96367490,10270,10270,10270,10270,0
|
|
20250217,121600,96367490,10270,10270,10270,10270,0
|
|
20250217,121500,96367490,10270,10270,10270,10270,0
|
|
20250217,121400,96367490,10270,10270,10270,10270,0
|
|
20250217,121300,96367490,10270,10270,10270,10270,0
|
|
20250217,121200,96367490,10270,10270,10270,10270,0
|
|
20250217,121100,96367490,10270,10270,10270,10270,0
|
|
20250217,121000,96367490,10270,10270,10270,10270,0
|
|
20250217,120900,96367490,10270,10270,10270,10270,0
|
|
20250217,120800,96367490,10270,10260,10270,10260,12
|
|
20250217,120700,96244350,10250,10250,10250,10250,344
|
|
20250217,120600,92718350,10240,10240,10240,10240,88
|
|
20250217,120500,91817230,10240,10240,10240,10240,0
|
|
20250217,120400,91817230,10240,10240,10240,10240,0
|
|
20250217,120300,91817230,10240,10240,10240,10240,0
|
|
20250217,120200,91817230,10240,10240,10240,10240,0
|
|
20250217,120100,91817230,10240,10240,10240,10240,3
|
|
20250217,120000,91786510,10240,10240,10240,10240,48
|
|
20250217,115900,91294990,10240,10240,10240,10240,0
|
|
20250217,115800,91294990,10240,10240,10240,10240,0
|
|
20250217,115700,91294990,10240,10240,10240,10240,0
|
|
20250217,115600,91294990,10240,10240,10240,10240,0
|
|
20250217,115500,91294990,10240,10240,10240,10240,6
|
|
20250217,115400,91233550,10240,10240,10240,10240,0
|
|
20250217,115300,91233550,10240,10240,10240,10240,0
|
|
20250217,115200,91233550,10240,10240,10240,10240,0
|
|
20250217,115100,91233550,10240,10240,10240,10240,4
|
|
20250217,115000,91192590,10230,10230,10230,10230,0
|
|
20250217,114900,91192590,10230,10230,10230,10230,3
|
|
20250217,114800,91161900,10230,10230,10230,10230,0
|
|
20250217,114700,91161900,10230,10230,10230,10230,22
|
|
20250217,114600,90936840,10220,10220,10220,10220,1
|
|
20250217,114500,90926620,10210,10210,10210,10210,0
|
|
20250217,114400,90926620,10210,10210,10210,10210,0
|
|
20250217,114300,90926620,10210,10210,10210,10210,0
|
|
20250217,114200,90926620,10210,10210,10210,10210,0
|
|
20250217,114100,90926620,10210,10210,10210,10210,0
|
|
20250217,114000,90926620,10210,10220,10220,10210,9
|
|
20250217,113900,90834650,10230,10230,10230,10230,51
|
|
20250217,113800,90312920,10230,10230,10230,10230,0
|
|
20250217,113700,90312920,10230,10230,10230,10210,5
|
|
20250217,113600,90261810,10200,10210,10210,10200,80
|
|
20250217,113500,89445740,10200,10220,10220,10200,750
|
|
20250217,113400,81793980,10240,10240,10240,10240,0
|
|
20250217,113300,81793980,10240,10240,10240,10240,0
|
|
20250217,113200,81793980,10240,10240,10240,10240,0
|
|
20250217,113100,81793980,10240,10240,10240,10240,0
|
|
20250217,113000,81793980,10240,10240,10240,10240,0
|
|
20250217,112900,81793980,10240,10240,10240,10240,3
|
|
20250217,112800,81763260,10240,10240,10240,10240,0
|
|
20250217,112700,81763260,10240,10240,10240,10240,50
|
|
20250217,112600,81251260,10230,10230,10230,10230,300
|
|
20250217,112500,78182260,10200,10200,10200,10200,0
|
|
20250217,112400,78182260,10200,10200,10200,10200,0
|
|
20250217,112300,78182260,10200,10220,10220,10200,2000
|
|
20250217,112200,57765440,10230,10230,10230,10230,0
|
|
20250217,112100,57765440,10230,10230,10230,10230,0
|
|
20250217,112000,57765440,10230,10230,10230,10230,10
|
|
20250217,111900,57663140,10230,10230,10230,10230,0
|
|
20250217,111800,57663140,10230,10240,10240,10230,12
|
|
20250217,111700,57540360,10220,10230,10230,10220,500
|
|
20250217,111600,52429470,10230,10230,10230,10230,100
|
|
20250217,111500,51406470,10230,10230,10230,10230,0
|
|
20250217,111400,51406470,10230,10230,10230,10230,0
|
|
20250217,111300,51406470,10230,10230,10230,10230,0
|
|
20250217,111200,51406470,10230,10230,10230,10230,0
|
|
20250217,111100,51406470,10230,10230,10230,10230,0
|
|
20250217,111000,51406470,10230,10230,10230,10230,50
|
|
20250217,110900,50894970,10230,10240,10240,10230,3
|
|
20250217,110800,50864260,10240,10240,10240,10240,54
|
|
20250217,110700,50311300,10230,10230,10230,10230,0
|
|
20250217,110600,50311300,10230,10230,10230,10230,0
|
|
20250217,110500,50311300,10230,10230,10230,10230,0
|
|
20250217,110400,50311300,10230,10230,10230,10230,0
|
|
20250217,110300,50311300,10230,10230,10230,10230,0
|
|
20250217,110200,50311300,10230,10230,10230,10230,0
|
|
20250217,110100,50311300,10230,10230,10230,10230,50
|
|
20250217,110000,49799800,10240,10240,10240,10240,10
|
|
20250217,105900,49697400,10240,10240,10240,10240,0
|
|
20250217,105800,49697400,10240,10240,10240,10240,0
|
|
20250217,105700,49697400,10240,10240,10240,10240,0
|
|
20250217,105600,49697400,10240,10240,10240,10240,447
|
|
20250217,105500,45120120,10250,10250,10250,10250,0
|
|
20250217,105400,45120120,10250,10250,10250,10250,1
|
|
20250217,105300,45109870,10250,10250,10250,10250,0
|
|
20250217,105200,45109870,10250,10250,10250,10250,10
|
|
20250217,105100,45007370,10250,10250,10250,10250,10
|
|
20250217,105000,44904870,10250,10250,10250,10250,0
|
|
20250217,104900,44904870,10250,10250,10250,10250,20
|
|
20250217,104800,44699870,10250,10250,10250,10250,40
|
|
20250217,104700,44289870,10250,10250,10250,10250,0
|
|
20250217,104600,44289870,10250,10250,10250,10250,11
|
|
20250217,104500,44177120,10260,10260,10260,10260,0
|
|
20250217,104400,44177120,10260,10260,10260,10260,0
|
|
20250217,104300,44177120,10260,10260,10260,10260,0
|
|
20250217,104200,44177120,10260,10260,10260,10260,0
|
|
20250217,104100,44177120,10260,10260,10260,10260,0
|
|
20250217,104000,44177120,10260,10270,10270,10260,10
|
|
20250217,103900,44074470,10270,10270,10270,10270,0
|
|
20250217,103800,44074470,10270,10270,10270,10270,0
|
|
20250217,103700,44074470,10270,10270,10270,10270,0
|
|
20250217,103600,44074470,10270,10270,10270,10270,1
|
|
20250217,103500,44064200,10250,10250,10250,10250,50
|
|
20250217,103400,43551700,10260,10260,10260,10260,6
|
|
20250217,103300,43490140,10280,10280,10280,10280,19
|
|
20250217,103200,43294820,10260,10260,10260,10260,38
|
|
20250217,103100,42904940,10260,10260,10260,10260,5
|
|
20250217,103000,42853640,10260,10260,10260,10260,5
|
|
20250217,102900,42802340,10260,10260,10260,10260,0
|
|
20250217,102800,42802340,10260,10260,10260,10260,10
|
|
20250217,102700,42699740,10260,10260,10260,10260,11
|
|
20250217,102600,42586880,10260,10260,10260,10260,32
|
|
20250217,102500,42258560,10260,10260,10260,10260,0
|
|
20250217,102400,42258560,10260,10260,10260,10260,0
|
|
20250217,102300,42258560,10260,10260,10260,10260,0
|
|
20250217,102200,42258560,10260,10260,10260,10260,1
|
|
20250217,102100,42248300,10260,10260,10260,10260,0
|
|
20250217,102000,42248300,10260,10260,10260,10260,42
|
|
20250217,101900,41817380,10280,10280,10280,10280,0
|
|
20250217,101800,41817380,10280,10280,10280,10280,1
|
|
20250217,101700,41807100,10270,10270,10270,10270,300
|
|
20250217,101600,38726100,10270,10270,10270,10270,0
|
|
20250217,101500,38726100,10270,10270,10270,10270,32
|
|
20250217,101400,38397460,10270,10270,10270,10270,0
|
|
20250217,101300,38397460,10270,10270,10270,10270,1
|
|
20250217,101200,38387190,10290,10290,10290,10290,0
|
|
20250217,101100,38387190,10290,10290,10290,10290,3
|
|
20250217,101000,38356320,10280,10290,10290,10280,18
|
|
20250217,100900,38171250,10290,10290,10290,10290,1
|
|
20250217,100800,38160960,10270,10270,10270,10270,0
|
|
20250217,100700,38160960,10270,10290,10290,10270,17
|
|
20250217,100600,37986050,10260,10260,10260,10260,0
|
|
20250217,100500,37986050,10260,10260,10260,10260,0
|
|
20250217,100400,37986050,10260,10260,10260,10260,0
|
|
20250217,100300,37986050,10260,10260,10260,10260,66
|
|
20250217,100200,37308890,10260,10260,10260,10260,3
|
|
20250217,100100,37278110,10260,10260,10260,10260,2
|
|
20250217,100000,37257590,10260,10260,10260,10260,18
|
|
20250217,095900,37072910,10260,10260,10260,10260,0
|
|
20250217,095800,37072910,10260,10260,10260,10260,2
|
|
20250217,095700,37052390,10260,10260,10260,10260,0
|
|
20250217,095600,37052390,10260,10260,10260,10260,1
|
|
20250217,095500,37042130,10260,10260,10260,10260,0
|
|
20250217,095400,37042130,10260,10260,10260,10260,1
|
|
20250217,095300,37031870,10260,10260,10260,10260,0
|
|
20250217,095200,37031870,10260,10260,10260,10260,7
|
|
20250217,095100,36960050,10260,10260,10260,10260,0
|
|
20250217,095000,36960050,10260,10260,10260,10260,1
|
|
20250217,094900,36949790,10260,10260,10260,10260,0
|
|
20250217,094800,36949790,10260,10260,10260,10260,0
|
|
20250217,094700,36949790,10260,10260,10260,10260,0
|
|
20250217,094600,36949790,10260,10260,10260,10260,2
|
|
20250217,094500,36929270,10260,10260,10260,10260,8
|
|
20250217,094400,36847190,10260,10260,10260,10260,2
|
|
20250217,094300,36826670,10260,10260,10260,10260,0
|
|
20250217,094200,36826670,10260,10260,10260,10260,0
|
|
20250217,094100,36826670,10260,10260,10260,10260,2
|
|
20250217,094000,36806150,10260,10260,10260,10260,0
|
|
20250217,093900,36806150,10260,10260,10260,10260,22
|
|
20250217,093800,36580430,10260,10260,10260,10260,76
|
|
20250217,093700,35800670,10260,10260,10260,10260,0
|
|
20250217,093600,35800670,10260,10260,10260,10260,0
|
|
20250217,093500,35800670,10260,10250,10260,10250,21
|
|
20250217,093400,35585400,10250,10250,10250,10250,0
|
|
20250217,093300,35585400,10250,10250,10250,10250,0
|
|
20250217,093200,35585400,10250,10250,10250,10250,0
|
|
20250217,093100,35585400,10250,10250,10250,10250,0
|
|
20250217,093000,35585400,10250,10240,10250,10240,5
|
|
20250217,092900,35534190,10260,10250,10260,10200,1470
|
|
20250217,092800,20528600,10260,10260,10260,10260,1
|
|
20250217,092700,20518340,10260,10260,10260,10260,2
|
|
20250217,092600,20497820,10270,10270,10270,10270,0
|
|
20250217,092500,20497820,10270,10280,10280,10270,4
|
|
20250217,092400,20456720,10290,10290,10290,10290,0
|
|
20250217,092300,20456720,10290,10290,10290,10290,1
|
|
20250217,092200,20446430,10320,10320,10320,10320,0
|
|
20250217,092100,20446430,10320,10320,10320,10320,0
|
|
20250217,092000,20446430,10320,10320,10320,10320,0
|
|
20250217,091900,20446430,10320,10320,10320,10320,0
|
|
20250217,091800,20446430,10320,10320,10320,10320,0
|
|
20250217,091700,20446430,10320,10320,10320,10320,0
|
|
20250217,091600,20446430,10320,10320,10320,10320,0
|
|
20250217,091500,20446430,10320,10310,10320,10300,32
|
|
20250217,091400,20116800,10300,10300,10300,10300,70
|
|
20250217,091300,19395800,10300,10300,10300,10300,302
|
|
20250217,091200,16285200,10240,10260,10260,10240,10
|
|
20250217,091100,16182740,10300,10260,10300,10240,72
|
|
20250217,091000,15444870,10250,10250,10250,10250,0
|
|
20250217,090900,15444870,10250,10260,10320,10250,152
|
|
20250217,090800,13886380,10320,10320,10320,10250,159
|
|
20250217,090700,12253670,10250,10270,10270,10250,94
|
|
20250217,090600,11290060,10320,10320,10320,10320,0
|
|
20250217,090500,11290060,10320,10260,10320,10250,44
|
|
20250217,090400,10838790,10360,10360,10360,10360,0
|
|
20250217,090300,10838790,10360,10360,10360,10360,0
|
|
20250217,090200,10838790,10360,10360,10360,10360,0
|
|
20250217,090100,10838790,10360,10360,10360,10360,0
|
|
20250217,090000,10838790,10360,10250,10360,10250,1057
|