600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185700,182157820,10230,10230,10230,10230,755
|
|
20250218,185600,182157820,10230,10230,10230,10230,0
|
|
20250218,185500,182157820,10230,10230,10230,10230,0
|
|
20250218,185400,182157820,10230,10230,10230,10230,0
|
|
20250218,185300,182157820,10230,10230,10230,10230,0
|
|
20250218,185200,182157820,10230,10230,10230,10230,0
|
|
20250218,185100,182157820,10230,10230,10230,10230,0
|
|
20250218,185000,182157820,10230,10230,10230,10230,0
|
|
20250218,184900,182157820,10230,10230,10230,10230,0
|
|
20250218,184800,182157820,10230,10230,10230,10230,0
|
|
20250218,184700,182157820,10230,10230,10230,10230,0
|
|
20250218,184600,182157820,10230,10230,10230,10230,0
|
|
20250218,184500,182157820,10230,10230,10230,10230,0
|
|
20250218,184400,182157820,10230,10230,10230,10230,0
|
|
20250218,184300,182157820,10230,10230,10230,10230,0
|
|
20250218,184200,182157820,10230,10230,10230,10230,0
|
|
20250218,184100,182157820,10230,10230,10230,10230,0
|
|
20250218,184000,182157820,10230,10230,10230,10230,0
|
|
20250218,183900,182157820,10230,10230,10230,10230,0
|
|
20250218,183800,182157820,10230,10230,10230,10230,0
|
|
20250218,183700,182157820,10230,10230,10230,10230,0
|
|
20250218,183600,182157820,10230,10230,10230,10230,0
|
|
20250218,183500,182157820,10230,10230,10230,10230,0
|
|
20250218,183400,182157820,10230,10230,10230,10230,0
|
|
20250218,183300,182157820,10230,10230,10230,10230,0
|
|
20250218,183200,182157820,10230,10230,10230,10230,0
|
|
20250218,183100,182157820,10230,10230,10230,10230,0
|
|
20250218,183000,182157820,10230,10230,10230,10230,0
|
|
20250218,182900,182157820,10230,10230,10230,10230,0
|
|
20250218,182800,182157820,10230,10230,10230,10230,0
|
|
20250218,182700,182157820,10230,10230,10230,10230,755
|
|
20250218,182600,182157820,10230,10230,10230,10230,0
|
|
20250218,182500,182157820,10230,10230,10230,10230,0
|
|
20250218,182400,182157820,10230,10230,10230,10230,0
|
|
20250218,182300,182157820,10230,10230,10230,10230,0
|
|
20250218,182200,182157820,10230,10230,10230,10230,0
|
|
20250218,182100,182157820,10230,10230,10230,10230,0
|
|
20250218,182000,182157820,10230,10230,10230,10230,0
|
|
20250218,181900,182157820,10230,10230,10230,10230,0
|
|
20250218,181800,182157820,10230,10230,10230,10230,0
|
|
20250218,181700,182157820,10230,10230,10230,10230,0
|
|
20250218,181600,182157820,10230,10230,10230,10230,0
|
|
20250218,181500,182157820,10230,10230,10230,10230,0
|
|
20250218,181400,182157820,10230,10230,10230,10230,0
|
|
20250218,181300,182157820,10230,10230,10230,10230,0
|
|
20250218,181200,182157820,10230,10230,10230,10230,0
|
|
20250218,181100,182157820,10230,10230,10230,10230,0
|
|
20250218,181000,182157820,10230,10230,10230,10230,0
|
|
20250218,180900,182157820,10230,10230,10230,10230,0
|
|
20250218,180800,182157820,10230,10230,10230,10230,0
|
|
20250218,180700,182157820,10230,10230,10230,10230,0
|
|
20250218,180600,182157820,10230,10230,10230,10230,0
|
|
20250218,180500,182157820,10230,10230,10230,10230,0
|
|
20250218,180400,182157820,10230,10230,10230,10230,0
|
|
20250218,180300,182157820,10230,10230,10230,10230,0
|
|
20250218,180200,182157820,10230,10230,10230,10230,0
|
|
20250218,180100,182157820,10230,10230,10230,10230,0
|
|
20250218,180000,182157820,10230,10230,10230,10230,0
|
|
20250218,175900,182157820,10230,10230,10230,10230,0
|
|
20250218,175800,182157820,10230,10230,10230,10230,0
|
|
20250218,175700,182157820,10230,10230,10230,10230,755
|
|
20250218,175600,182157820,10230,10230,10230,10230,0
|
|
20250218,175500,182157820,10230,10230,10230,10230,0
|
|
20250218,175400,182157820,10230,10230,10230,10230,0
|
|
20250218,175300,182157820,10230,10230,10230,10230,0
|
|
20250218,175200,182157820,10230,10230,10230,10230,0
|
|
20250218,175100,182157820,10230,10230,10230,10230,0
|
|
20250218,175000,182157820,10230,10230,10230,10230,0
|
|
20250218,174900,182157820,10230,10230,10230,10230,0
|
|
20250218,174800,182157820,10230,10230,10230,10230,0
|
|
20250218,174700,182157820,10230,10230,10230,10230,0
|
|
20250218,174600,182157820,10230,10230,10230,10230,0
|
|
20250218,174500,182157820,10230,10230,10230,10230,0
|
|
20250218,174400,182157820,10230,10230,10230,10230,0
|
|
20250218,174300,182157820,10230,10230,10230,10230,0
|
|
20250218,174200,182157820,10230,10230,10230,10230,0
|
|
20250218,174100,182157820,10230,10230,10230,10230,0
|
|
20250218,174000,182157820,10230,10230,10230,10230,0
|
|
20250218,173900,182157820,10230,10230,10230,10230,0
|
|
20250218,173800,182157820,10230,10230,10230,10230,0
|
|
20250218,173700,182157820,10230,10230,10230,10230,0
|
|
20250218,173600,182157820,10230,10230,10230,10230,0
|
|
20250218,173500,182157820,10230,10230,10230,10230,0
|
|
20250218,173400,182157820,10230,10230,10230,10230,0
|
|
20250218,173300,182157820,10230,10230,10230,10230,0
|
|
20250218,173200,182157820,10230,10230,10230,10230,0
|
|
20250218,173100,182157820,10230,10230,10230,10230,0
|
|
20250218,173000,182157820,10230,10230,10230,10230,0
|
|
20250218,172900,182157820,10230,10230,10230,10230,0
|
|
20250218,172800,182157820,10230,10230,10230,10230,0
|
|
20250218,172700,182157820,10230,10230,10230,10230,755
|
|
20250218,172600,182157820,10230,10230,10230,10230,0
|
|
20250218,172500,182157820,10230,10230,10230,10230,0
|
|
20250218,172400,182157820,10230,10230,10230,10230,0
|
|
20250218,172300,182157820,10230,10230,10230,10230,0
|
|
20250218,172200,182157820,10230,10230,10230,10230,0
|
|
20250218,172100,182157820,10230,10230,10230,10230,0
|
|
20250218,172000,182157820,10230,10230,10230,10230,0
|
|
20250218,171900,182157820,10230,10230,10230,10230,0
|
|
20250218,171800,182157820,10230,10230,10230,10230,0
|
|
20250218,171700,182157820,10230,10230,10230,10230,0
|
|
20250218,171600,182157820,10230,10230,10230,10230,0
|
|
20250218,171500,182157820,10230,10230,10230,10230,0
|
|
20250218,171400,182157820,10230,10230,10230,10230,0
|
|
20250218,171300,182157820,10230,10230,10230,10230,0
|
|
20250218,171200,182157820,10230,10230,10230,10230,0
|
|
20250218,171100,182157820,10230,10230,10230,10230,0
|
|
20250218,171000,182157820,10230,10230,10230,10230,0
|
|
20250218,170900,182157820,10230,10230,10230,10230,0
|
|
20250218,170800,182157820,10230,10230,10230,10230,0
|
|
20250218,170700,182157820,10230,10230,10230,10230,0
|
|
20250218,170600,182157820,10230,10230,10230,10230,0
|
|
20250218,170500,182157820,10230,10230,10230,10230,0
|
|
20250218,170400,182157820,10230,10230,10230,10230,0
|
|
20250218,170300,182157820,10230,10230,10230,10230,0
|
|
20250218,170200,182157820,10230,10230,10230,10230,0
|
|
20250218,170100,182157820,10230,10230,10230,10230,0
|
|
20250218,170000,182157820,10230,10230,10230,10230,0
|
|
20250218,165900,182157820,10230,10230,10230,10230,0
|
|
20250218,165800,182157820,10230,10230,10230,10230,0
|
|
20250218,165700,182157820,10230,10230,10230,10230,755
|
|
20250218,165600,182157820,10230,10230,10230,10230,0
|
|
20250218,165500,182157820,10230,10230,10230,10230,0
|
|
20250218,165400,182157820,10230,10230,10230,10230,0
|
|
20250218,165300,182157820,10230,10230,10230,10230,0
|
|
20250218,165200,182157820,10230,10230,10230,10230,0
|
|
20250218,165100,182157820,10230,10230,10230,10230,0
|
|
20250218,165000,182157820,10230,10230,10230,10230,0
|
|
20250218,164900,182157820,10230,10230,10230,10230,0
|
|
20250218,164800,182157820,10230,10230,10230,10230,0
|
|
20250218,164700,182157820,10230,10230,10230,10230,0
|
|
20250218,164600,182157820,10230,10230,10230,10230,0
|
|
20250218,164500,182157820,10230,10230,10230,10230,0
|
|
20250218,164400,182157820,10230,10230,10230,10230,0
|
|
20250218,164300,182157820,10230,10230,10230,10230,0
|
|
20250218,164200,182157820,10230,10230,10230,10230,0
|
|
20250218,164100,182157820,10230,10230,10230,10230,0
|
|
20250218,164000,182157820,10230,10230,10230,10230,0
|
|
20250218,163900,182157820,10230,10230,10230,10230,0
|
|
20250218,163800,182157820,10230,10230,10230,10230,0
|
|
20250218,163700,182157820,10230,10230,10230,10230,0
|
|
20250218,163600,182157820,10230,10230,10230,10230,0
|
|
20250218,163500,182157820,10230,10230,10230,10230,0
|
|
20250218,163400,182157820,10230,10230,10230,10230,0
|
|
20250218,163300,182157820,10230,10230,10230,10230,0
|
|
20250218,163200,182157820,10230,10230,10230,10230,0
|
|
20250218,163100,182157820,10230,10230,10230,10230,0
|
|
20250218,163000,182157820,10230,10230,10230,10230,0
|
|
20250218,162900,182157820,10230,10230,10230,10230,0
|
|
20250218,162800,182157820,10230,10230,10230,10230,0
|
|
20250218,162700,182157820,10230,10230,10230,10230,755
|
|
20250218,162600,182157820,10230,10230,10230,10230,0
|
|
20250218,162500,182157820,10230,10230,10230,10230,0
|
|
20250218,162400,182157820,10230,10230,10230,10230,0
|
|
20250218,162300,182157820,10230,10230,10230,10230,0
|
|
20250218,162200,182157820,10230,10230,10230,10230,0
|
|
20250218,162100,182157820,10230,10230,10230,10230,0
|
|
20250218,162000,182157820,10230,10230,10230,10230,0
|
|
20250218,161900,182157820,10230,10230,10230,10230,0
|
|
20250218,161800,182157820,10230,10230,10230,10230,0
|
|
20250218,161700,182157820,10230,10230,10230,10230,0
|
|
20250218,161600,182157820,10230,10230,10230,10230,0
|
|
20250218,161500,182157820,10230,10230,10230,10230,0
|
|
20250218,161400,182157820,10230,10230,10230,10230,0
|
|
20250218,161300,182157820,10230,10230,10230,10230,0
|
|
20250218,161200,182157820,10230,10230,10230,10230,0
|
|
20250218,161100,182157820,10230,10230,10230,10230,0
|
|
20250218,161000,182157820,10230,10230,10230,10230,0
|
|
20250218,160900,182157820,10230,10230,10230,10230,0
|
|
20250218,160800,182157820,10230,10230,10230,10230,0
|
|
20250218,160700,182157820,10230,10230,10230,10230,0
|
|
20250218,160600,182157820,10230,10230,10230,10230,0
|
|
20250218,160500,182157820,10230,10230,10230,10230,0
|
|
20250218,160400,182157820,10230,10230,10230,10230,0
|
|
20250218,160300,182157820,10230,10230,10230,10230,0
|
|
20250218,160200,182157820,10230,10230,10230,10230,0
|
|
20250218,160100,182157820,10230,10230,10230,10230,0
|
|
20250218,160000,182157820,10230,10230,10230,10230,0
|
|
20250218,155900,182157820,10230,10230,10230,10230,0
|
|
20250218,155800,182157820,10230,10230,10230,10230,0
|
|
20250218,155700,182157820,10230,10230,10230,10230,755
|
|
20250218,155600,182157820,10230,10230,10230,10230,0
|
|
20250218,155500,182157820,10230,10230,10230,10230,0
|
|
20250218,155400,182157820,10230,10230,10230,10230,0
|
|
20250218,155300,182157820,10230,10230,10230,10230,0
|
|
20250218,155200,182157820,10230,10230,10230,10230,0
|
|
20250218,155100,182157820,10230,10230,10230,10230,0
|
|
20250218,155000,182157820,10230,10230,10230,10230,0
|
|
20250218,154900,182157820,10230,10230,10230,10230,0
|
|
20250218,154800,182157820,10230,10230,10230,10230,0
|
|
20250218,154700,182157820,10230,10230,10230,10230,0
|
|
20250218,154600,182157820,10230,10230,10230,10230,0
|
|
20250218,154500,182157820,10230,10230,10230,10230,0
|
|
20250218,154400,182157820,10230,10230,10230,10230,0
|
|
20250218,154300,182157820,10230,10230,10230,10230,0
|
|
20250218,154200,182157820,10230,10230,10230,10230,0
|
|
20250218,154100,182157820,10230,10230,10230,10230,0
|
|
20250218,154000,182157820,10230,10230,10230,10230,0
|
|
20250218,153900,182157820,10230,10230,10230,10230,0
|
|
20250218,153800,182157820,10230,10230,10230,10230,0
|
|
20250218,153700,182157820,10230,10230,10230,10230,0
|
|
20250218,153600,182157820,10230,10230,10230,10230,0
|
|
20250218,153500,182157820,10230,10230,10230,10230,0
|
|
20250218,153400,182157820,10230,10230,10230,10230,0
|
|
20250218,153300,182157820,10230,10230,10230,10230,0
|
|
20250218,153200,182157820,10230,10230,10230,10230,0
|
|
20250218,153100,182157820,10230,10230,10230,10230,0
|
|
20250218,153000,182157820,10230,10230,10230,10230,755
|
|
20250218,152900,174434170,10210,10210,10210,10210,0
|
|
20250218,152800,174434170,10210,10210,10210,10210,0
|
|
20250218,152700,174434170,10210,10210,10210,10210,0
|
|
20250218,152600,174434170,10210,10210,10210,10210,0
|
|
20250218,152500,174434170,10210,10210,10210,10210,0
|
|
20250218,152400,174434170,10210,10210,10210,10210,0
|
|
20250218,152300,174434170,10210,10210,10210,10210,0
|
|
20250218,152200,174434170,10210,10210,10210,10210,0
|
|
20250218,152100,174434170,10210,10210,10210,10210,0
|
|
20250218,152000,174434170,10210,10210,10210,10210,0
|
|
20250218,151900,174434170,10210,10190,10210,10180,150
|
|
20250218,151800,172906940,10210,10210,10210,10210,20
|
|
20250218,151700,172702740,10210,10210,10210,10210,1
|
|
20250218,151600,172692530,10190,10190,10190,10190,229
|
|
20250218,151500,170359020,10190,10190,10190,10190,0
|
|
20250218,151400,170359020,10190,10200,10200,10190,11
|
|
20250218,151300,170246920,10200,10200,10200,10200,1
|
|
20250218,151200,170236720,10210,10200,10210,10200,4
|
|
20250218,151100,170195900,10190,10190,10190,10190,0
|
|
20250218,151000,170195900,10190,10190,10190,10190,1
|
|
20250218,150900,170185710,10200,10200,10200,10200,0
|
|
20250218,150800,170185710,10200,10200,10200,10200,0
|
|
20250218,150700,170185710,10200,10200,10200,10200,4
|
|
20250218,150600,170144910,10200,10200,10200,10200,0
|
|
20250218,150500,170144910,10200,10200,10200,10200,0
|
|
20250218,150400,170144910,10200,10210,10210,10200,62
|
|
20250218,150300,169512010,10220,10220,10220,10220,4
|
|
20250218,150200,169471130,10210,10210,10210,10210,0
|
|
20250218,150100,169471130,10210,10210,10210,10210,0
|
|
20250218,150000,169471130,10210,10210,10210,10210,50
|
|
20250218,145900,168960630,10210,10210,10210,10210,0
|
|
20250218,145800,168960630,10210,10210,10210,10210,50
|
|
20250218,145700,168450130,10200,10200,10200,10200,0
|
|
20250218,145600,168450130,10200,10200,10200,10200,8
|
|
20250218,145500,168368530,10200,10200,10200,10200,4
|
|
20250218,145400,168327730,10180,10180,10180,10180,50
|
|
20250218,145300,167818730,10220,10220,10220,10220,0
|
|
20250218,145200,167818730,10220,10220,10220,10220,0
|
|
20250218,145100,167818730,10220,10220,10220,10220,0
|
|
20250218,145000,167818730,10220,10210,10220,10210,192
|
|
20250218,144900,165858310,10210,10180,10210,10180,50
|
|
20250218,144800,165348710,10210,10210,10210,10210,1
|
|
20250218,144700,165338500,10210,10210,10210,10210,0
|
|
20250218,144600,165338500,10210,10210,10210,10210,10
|
|
20250218,144500,165236400,10180,10180,10180,10180,0
|
|
20250218,144400,165236400,10180,10190,10190,10180,24
|
|
20250218,144300,164992060,10200,10200,10200,10200,0
|
|
20250218,144200,164992060,10200,10200,10200,10200,132
|
|
20250218,144100,163645660,10200,10200,10200,10200,0
|
|
20250218,144000,163645660,10200,10200,10200,10200,9
|
|
20250218,143900,163553860,10210,10210,10210,10210,0
|
|
20250218,143800,163553860,10210,10210,10210,10210,0
|
|
20250218,143700,163553860,10210,10210,10210,10210,0
|
|
20250218,143600,163553860,10210,10210,10210,10210,0
|
|
20250218,143500,163553860,10210,10210,10210,10210,0
|
|
20250218,143400,163553860,10210,10210,10210,10210,0
|
|
20250218,143300,163553860,10210,10210,10210,10210,0
|
|
20250218,143200,163553860,10210,10210,10210,10210,0
|
|
20250218,143100,163553860,10210,10210,10210,10210,0
|
|
20250218,143000,163553860,10210,10210,10210,10210,0
|
|
20250218,142900,163553860,10210,10210,10210,10210,0
|
|
20250218,142800,163553860,10210,10210,10210,10210,1
|
|
20250218,142700,163543650,10190,10190,10190,10190,0
|
|
20250218,142600,163543650,10190,10190,10190,10190,1
|
|
20250218,142500,163533460,10180,10180,10180,10180,0
|
|
20250218,142400,163533460,10180,10180,10180,10180,0
|
|
20250218,142300,163533460,10180,10180,10180,10180,0
|
|
20250218,142200,163533460,10180,10180,10180,10180,10
|
|
20250218,142100,163431660,10210,10210,10210,10210,0
|
|
20250218,142000,163431660,10210,10210,10210,10210,0
|
|
20250218,141900,163431660,10210,10210,10210,10210,1
|
|
20250218,141800,163421450,10180,10180,10180,10180,0
|
|
20250218,141700,163421450,10180,10180,10180,10180,0
|
|
20250218,141600,163421450,10180,10180,10180,10180,0
|
|
20250218,141500,163421450,10180,10180,10180,10180,1
|
|
20250218,141400,163411270,10220,10220,10220,10220,0
|
|
20250218,141300,163411270,10220,10210,10220,10180,150
|
|
20250218,141200,161881000,10220,10220,10220,10220,3
|
|
20250218,141100,161850340,10220,10220,10220,10220,0
|
|
20250218,141000,161850340,10220,10220,10220,10220,1
|
|
20250218,140900,161840120,10230,10230,10230,10230,0
|
|
20250218,140800,161840120,10230,10230,10230,10230,0
|
|
20250218,140700,161840120,10230,10230,10230,10230,0
|
|
20250218,140600,161840120,10230,10230,10230,10230,0
|
|
20250218,140500,161840120,10230,10230,10230,10230,109
|
|
20250218,140400,160725050,10240,10240,10240,10240,0
|
|
20250218,140300,160725050,10240,10240,10240,10240,0
|
|
20250218,140200,160725050,10240,10240,10240,10240,0
|
|
20250218,140100,160725050,10240,10240,10240,10240,0
|
|
20250218,140000,160725050,10240,10240,10240,10240,0
|
|
20250218,135900,160725050,10240,10240,10240,10240,0
|
|
20250218,135800,160725050,10240,10240,10240,10240,0
|
|
20250218,135700,160725050,10240,10240,10240,10240,0
|
|
20250218,135600,160725050,10240,10240,10240,10240,0
|
|
20250218,135500,160725050,10240,10240,10240,10240,0
|
|
20250218,135400,160725050,10240,10240,10240,10240,0
|
|
20250218,135300,160725050,10240,10240,10240,10240,1
|
|
20250218,135200,160714810,10230,10230,10230,10230,0
|
|
20250218,135100,160714810,10230,10230,10230,10230,0
|
|
20250218,135000,160714810,10230,10230,10230,10230,4
|
|
20250218,134900,160673890,10230,10210,10230,10200,194
|
|
20250218,134800,158694810,10210,10230,10230,10210,480
|
|
20250218,134700,153793710,10230,10230,10230,10220,1031
|
|
20250218,134600,143256170,10240,10240,10240,10240,0
|
|
20250218,134500,143256170,10240,10240,10240,10240,0
|
|
20250218,134400,143256170,10240,10240,10240,10240,0
|
|
20250218,134300,143256170,10240,10240,10240,10240,0
|
|
20250218,134200,143256170,10240,10240,10240,10240,0
|
|
20250218,134100,143256170,10240,10240,10240,10240,0
|
|
20250218,134000,143256170,10240,10240,10240,10240,0
|
|
20250218,133900,143256170,10240,10240,10240,10240,0
|
|
20250218,133800,143256170,10240,10240,10240,10240,0
|
|
20250218,133700,143256170,10240,10240,10240,10240,0
|
|
20250218,133600,143256170,10240,10240,10240,10240,0
|
|
20250218,133500,143256170,10240,10240,10240,10240,0
|
|
20250218,133400,143256170,10240,10240,10240,10240,0
|
|
20250218,133300,143256170,10240,10240,10240,10240,0
|
|
20250218,133200,143256170,10240,10240,10240,10240,0
|
|
20250218,133100,143256170,10240,10240,10240,10240,0
|
|
20250218,133000,143256170,10240,10240,10240,10240,0
|
|
20250218,132900,143256170,10240,10240,10240,10240,0
|
|
20250218,132800,143256170,10240,10240,10240,10240,0
|
|
20250218,132700,143256170,10240,10240,10240,10240,0
|
|
20250218,132600,143256170,10240,10240,10240,10240,1
|
|
20250218,132500,143245930,10240,10240,10240,10240,10
|
|
20250218,132400,143143530,10240,10250,10250,10240,147
|
|
20250218,132300,141638090,10260,10260,10260,10260,0
|
|
20250218,132200,141638090,10260,10250,10260,10250,11
|
|
20250218,132100,141525330,10260,10260,10260,10260,0
|
|
20250218,132000,141525330,10260,10260,10260,10260,0
|
|
20250218,131900,141525330,10260,10260,10260,10260,1
|
|
20250218,131800,141515070,10270,10270,10270,10270,0
|
|
20250218,131700,141515070,10270,10270,10270,10270,0
|
|
20250218,131600,141515070,10270,10270,10270,10270,0
|
|
20250218,131500,141515070,10270,10270,10270,10270,0
|
|
20250218,131400,141515070,10270,10270,10270,10270,0
|
|
20250218,131300,141515070,10270,10270,10270,10270,0
|
|
20250218,131200,141515070,10270,10260,10270,10260,31
|
|
20250218,131100,141197000,10270,10270,10270,10270,0
|
|
20250218,131000,141197000,10270,10270,10270,10270,0
|
|
20250218,130900,141197000,10270,10270,10270,10270,0
|
|
20250218,130800,141197000,10270,10270,10270,10270,0
|
|
20250218,130700,141197000,10270,10270,10270,10270,0
|
|
20250218,130600,141197000,10270,10270,10270,10270,0
|
|
20250218,130500,141197000,10270,10270,10270,10270,1
|
|
20250218,130400,141186730,10260,10260,10260,10260,29
|
|
20250218,130300,140889190,10270,10270,10270,10270,0
|
|
20250218,130200,140889190,10270,10270,10270,10270,0
|
|
20250218,130100,140889190,10270,10270,10270,10270,0
|
|
20250218,130000,140889190,10270,10270,10270,10270,0
|
|
20250218,125900,140889190,10270,10270,10270,10270,0
|
|
20250218,125800,140889190,10270,10270,10270,10270,0
|
|
20250218,125700,140889190,10270,10270,10270,10270,0
|
|
20250218,125600,140889190,10270,10270,10270,10270,0
|
|
20250218,125500,140889190,10270,10270,10270,10270,0
|
|
20250218,125400,140889190,10270,10270,10270,10270,0
|
|
20250218,125300,140889190,10270,10270,10270,10270,0
|
|
20250218,125200,140889190,10270,10270,10270,10270,0
|
|
20250218,125100,140889190,10270,10270,10270,10270,0
|
|
20250218,125000,140889190,10270,10270,10270,10270,0
|
|
20250218,124900,140889190,10270,10270,10270,10270,0
|
|
20250218,124800,140889190,10270,10270,10270,10270,0
|
|
20250218,124700,140889190,10270,10270,10270,10270,0
|
|
20250218,124600,140889190,10270,10270,10270,10270,0
|
|
20250218,124500,140889190,10270,10270,10270,10270,0
|
|
20250218,124400,140889190,10270,10270,10270,10270,0
|
|
20250218,124300,140889190,10270,10270,10270,10270,0
|
|
20250218,124200,140889190,10270,10270,10270,10270,0
|
|
20250218,124100,140889190,10270,10270,10270,10270,0
|
|
20250218,124000,140889190,10270,10250,10270,10250,3
|
|
20250218,123900,140858420,10250,10250,10250,10250,0
|
|
20250218,123800,140858420,10250,10250,10250,10250,0
|
|
20250218,123700,140858420,10250,10250,10250,10250,0
|
|
20250218,123600,140858420,10250,10250,10250,10250,0
|
|
20250218,123500,140858420,10250,10250,10250,10250,0
|
|
20250218,123400,140858420,10250,10250,10250,10250,0
|
|
20250218,123300,140858420,10250,10250,10250,10250,0
|
|
20250218,123200,140858420,10250,10250,10250,10250,0
|
|
20250218,123100,140858420,10250,10250,10250,10250,0
|
|
20250218,123000,140858420,10250,10250,10250,10250,0
|
|
20250218,122900,140858420,10250,10250,10250,10250,0
|
|
20250218,122800,140858420,10250,10250,10250,10250,0
|
|
20250218,122700,140858420,10250,10250,10250,10250,150
|
|
20250218,122600,139320920,10250,10250,10250,10250,0
|
|
20250218,122500,139320920,10250,10250,10250,10250,0
|
|
20250218,122400,139320920,10250,10250,10250,10250,0
|
|
20250218,122300,139320920,10250,10260,10260,10250,144
|
|
20250218,122200,137844870,10260,10260,10260,10260,0
|
|
20250218,122100,137844870,10260,10260,10260,10260,50
|
|
20250218,122000,137331870,10270,10270,10270,10270,0
|
|
20250218,121900,137331870,10270,10270,10270,10270,0
|
|
20250218,121800,137331870,10270,10270,10270,10270,0
|
|
20250218,121700,137331870,10270,10270,10270,10270,0
|
|
20250218,121600,137331870,10270,10270,10270,10270,20
|
|
20250218,121500,137126470,10280,10280,10280,10280,0
|
|
20250218,121400,137126470,10280,10270,10280,10270,30
|
|
20250218,121300,136818360,10280,10280,10280,10280,0
|
|
20250218,121200,136818360,10280,10280,10280,10280,1
|
|
20250218,121100,136808080,10280,10280,10280,10280,0
|
|
20250218,121000,136808080,10280,10280,10280,10280,0
|
|
20250218,120900,136808080,10280,10280,10280,10280,1
|
|
20250218,120800,136797800,10280,10280,10280,10280,0
|
|
20250218,120700,136797800,10280,10280,10280,10280,0
|
|
20250218,120600,136797800,10280,10280,10280,10280,1
|
|
20250218,120500,136787520,10270,10270,10270,10270,0
|
|
20250218,120400,136787520,10270,10270,10270,10270,0
|
|
20250218,120300,136787520,10270,10270,10270,10270,0
|
|
20250218,120200,136787520,10270,10270,10270,10270,0
|
|
20250218,120100,136787520,10270,10270,10270,10270,50
|
|
20250218,120000,136274020,10270,10270,10270,10270,0
|
|
20250218,115900,136274020,10270,10270,10270,10270,20
|
|
20250218,115800,136068620,10280,10300,10300,10280,111
|
|
20250218,115700,134927080,10300,10300,10300,10300,0
|
|
20250218,115600,134927080,10300,10300,10300,10300,0
|
|
20250218,115500,134927080,10300,10300,10300,10300,0
|
|
20250218,115400,134927080,10300,10300,10300,10300,1
|
|
20250218,115300,134916780,10300,10300,10300,10300,0
|
|
20250218,115200,134916780,10300,10300,10300,10290,3
|
|
20250218,115100,134885890,10300,10250,10300,10250,11
|
|
20250218,115000,134773090,10300,10300,10300,10300,0
|
|
20250218,114900,134773090,10300,10290,10300,10290,629
|
|
20250218,114800,128296860,10290,10290,10290,10290,0
|
|
20250218,114700,128296860,10290,10290,10290,10290,0
|
|
20250218,114600,128296860,10290,10230,10290,10230,2763
|
|
20250218,114500,99925120,10230,10230,10230,10230,0
|
|
20250218,114400,99925120,10230,10220,10230,10220,71
|
|
20250218,114300,99199490,10230,10230,10230,10230,0
|
|
20250218,114200,99199490,10230,10230,10230,10230,0
|
|
20250218,114100,99199490,10230,10230,10230,10230,0
|
|
20250218,114000,99199490,10230,10230,10230,10230,0
|
|
20250218,113900,99199490,10230,10230,10230,10230,0
|
|
20250218,113800,99199490,10230,10230,10230,10230,0
|
|
20250218,113700,99199490,10230,10230,10230,10230,20
|
|
20250218,113600,98994890,10230,10230,10230,10230,1
|
|
20250218,113500,98984660,10210,10220,10220,10210,446
|
|
20250218,113400,94430250,10230,10230,10230,10230,0
|
|
20250218,113300,94430250,10230,10230,10230,10230,0
|
|
20250218,113200,94430250,10230,10230,10230,10230,0
|
|
20250218,113100,94430250,10230,10230,10230,10230,14
|
|
20250218,113000,94287030,10230,10230,10230,10230,0
|
|
20250218,112900,94287030,10230,10230,10230,10230,500
|
|
20250218,112800,89172030,10230,10210,10230,10210,87
|
|
20250218,112700,88283740,10230,10230,10230,10230,0
|
|
20250218,112600,88283740,10230,10230,10230,10230,0
|
|
20250218,112500,88283740,10230,10230,10230,10230,10
|
|
20250218,112400,88181440,10230,10230,10230,10230,9
|
|
20250218,112300,88089370,10230,10230,10230,10230,0
|
|
20250218,112200,88089370,10230,10230,10230,10230,0
|
|
20250218,112100,88089370,10230,10210,10230,10210,15
|
|
20250218,112000,87936200,10200,10200,10200,10200,400
|
|
20250218,111900,83856200,10190,10190,10190,10190,607
|
|
20250218,111800,77670870,10180,10180,10180,10180,0
|
|
20250218,111700,77670870,10180,10180,10180,10180,0
|
|
20250218,111600,77670870,10180,10180,10180,10180,0
|
|
20250218,111500,77670870,10180,10180,10180,10180,0
|
|
20250218,111400,77670870,10180,10180,10180,10180,0
|
|
20250218,111300,77670870,10180,10180,10180,10180,0
|
|
20250218,111200,77670870,10180,10180,10180,10180,3
|
|
20250218,111100,77640330,10180,10180,10180,10180,0
|
|
20250218,111000,77640330,10180,10180,10180,10180,0
|
|
20250218,110900,77640330,10180,10180,10180,10180,0
|
|
20250218,110800,77640330,10180,10180,10180,10180,0
|
|
20250218,110700,77640330,10180,10180,10180,10180,0
|
|
20250218,110600,77640330,10180,10180,10180,10180,1
|
|
20250218,110500,77630150,10180,10180,10180,10180,226
|
|
20250218,110400,75329470,10180,10180,10180,10180,0
|
|
20250218,110300,75329470,10180,10180,10180,10180,0
|
|
20250218,110200,75329470,10180,10180,10180,10180,0
|
|
20250218,110100,75329470,10180,10180,10180,10180,1
|
|
20250218,110000,75319290,10180,10180,10180,10180,12
|
|
20250218,105900,75197130,10190,10190,10190,10190,0
|
|
20250218,105800,75197130,10190,10190,10190,10190,0
|
|
20250218,105700,75197130,10190,10190,10190,10190,1
|
|
20250218,105600,75186940,10180,10180,10180,10180,1
|
|
20250218,105500,75176760,10180,10180,10180,10180,0
|
|
20250218,105400,75176760,10180,10180,10180,10180,1
|
|
20250218,105300,75166580,10170,10170,10170,10170,0
|
|
20250218,105200,75166580,10170,10170,10170,10170,106
|
|
20250218,105100,74088560,10170,10170,10170,10170,0
|
|
20250218,105000,74088560,10170,10170,10170,10170,0
|
|
20250218,104900,74088560,10170,10170,10170,10170,0
|
|
20250218,104800,74088560,10170,10170,10170,10170,1
|
|
20250218,104700,74078390,10160,10160,10160,10160,0
|
|
20250218,104600,74078390,10160,10160,10160,10160,0
|
|
20250218,104500,74078390,10160,10160,10160,10160,0
|
|
20250218,104400,74078390,10160,10160,10160,10160,4
|
|
20250218,104300,74037750,10160,10160,10160,10160,0
|
|
20250218,104200,74037750,10160,10160,10160,10160,47
|
|
20250218,104100,73560230,10160,10160,10160,10160,0
|
|
20250218,104000,73560230,10160,10160,10160,10160,0
|
|
20250218,103900,73560230,10160,10160,10160,10160,0
|
|
20250218,103800,73560230,10160,10160,10160,10160,0
|
|
20250218,103700,73560230,10160,10160,10160,10160,0
|
|
20250218,103600,73560230,10160,10160,10160,10160,0
|
|
20250218,103500,73560230,10160,10160,10160,10160,0
|
|
20250218,103400,73560230,10160,10160,10160,10160,5
|
|
20250218,103300,73509430,10160,10160,10160,10160,14
|
|
20250218,103200,73367190,10170,10170,10170,10170,0
|
|
20250218,103100,73367190,10170,10170,10170,10170,0
|
|
20250218,103000,73367190,10170,10170,10170,10170,0
|
|
20250218,102900,73367190,10170,10170,10170,10170,0
|
|
20250218,102800,73367190,10170,10170,10170,10160,1458
|
|
20250218,102700,58549870,10210,10210,10210,10210,0
|
|
20250218,102600,58549870,10210,10210,10210,10210,1
|
|
20250218,102500,58539660,10170,10170,10170,10170,0
|
|
20250218,102400,58539660,10170,10170,10170,10170,0
|
|
20250218,102300,58539660,10170,10170,10170,10170,0
|
|
20250218,102200,58539660,10170,10170,10170,10170,1
|
|
20250218,102100,58529490,10220,10220,10220,10220,0
|
|
20250218,102000,58529490,10220,10220,10220,10220,0
|
|
20250218,101900,58529490,10220,10220,10220,10220,0
|
|
20250218,101800,58529490,10220,10220,10220,10220,0
|
|
20250218,101700,58529490,10220,10210,10220,10210,150
|
|
20250218,101600,56996660,10220,10220,10220,10220,0
|
|
20250218,101500,56996660,10220,10220,10220,10220,0
|
|
20250218,101400,56996660,10220,10220,10220,10220,0
|
|
20250218,101300,56996660,10220,10220,10220,10220,1
|
|
20250218,101200,56986440,10170,10170,10170,10170,985
|
|
20250218,101100,46968990,10220,10220,10220,10220,0
|
|
20250218,101000,46968990,10220,10220,10220,10220,0
|
|
20250218,100900,46968990,10220,10220,10220,10220,0
|
|
20250218,100800,46968990,10220,10220,10220,10220,0
|
|
20250218,100700,46968990,10220,10220,10220,10220,0
|
|
20250218,100600,46968990,10220,10220,10220,10180,45
|
|
20250218,100500,46510690,10210,10210,10210,10210,1
|
|
20250218,100400,46500480,10220,10220,10220,10220,0
|
|
20250218,100300,46500480,10220,10220,10220,10220,0
|
|
20250218,100200,46500480,10220,10220,10220,10220,0
|
|
20250218,100100,46500480,10220,10220,10220,10220,0
|
|
20250218,100000,46500480,10220,10220,10220,10220,1
|
|
20250218,095900,46490260,10190,10190,10190,10190,0
|
|
20250218,095800,46490260,10190,10190,10190,10190,0
|
|
20250218,095700,46490260,10190,10190,10190,10190,59
|
|
20250218,095600,45889050,10200,10200,10200,10200,1
|
|
20250218,095500,45878850,10190,10190,10190,10190,0
|
|
20250218,095400,45878850,10190,10190,10190,10190,0
|
|
20250218,095300,45878850,10190,10190,10190,10190,0
|
|
20250218,095200,45878850,10190,10200,10200,10190,6
|
|
20250218,095100,45817680,10210,10220,10220,10210,3
|
|
20250218,095000,45787040,10220,10220,10220,10220,0
|
|
20250218,094900,45787040,10220,10220,10220,10220,0
|
|
20250218,094800,45787040,10220,10220,10220,10220,0
|
|
20250218,094700,45787040,10220,10220,10220,10220,0
|
|
20250218,094600,45787040,10220,10220,10220,10220,1
|
|
20250218,094500,45776820,10220,10220,10220,10220,2
|
|
20250218,094400,45756380,10220,10220,10220,10220,1
|
|
20250218,094300,45746160,10180,10180,10180,10180,0
|
|
20250218,094200,45746160,10180,10190,10190,10180,450
|
|
20250218,094100,41163150,10190,10190,10190,10190,0
|
|
20250218,094000,41163150,10190,10190,10190,10190,1
|
|
20250218,093900,41152960,10180,10180,10180,10180,1
|
|
20250218,093800,41142780,10170,10170,10170,10170,10
|
|
20250218,093700,41041080,10220,10220,10220,10220,0
|
|
20250218,093600,41041080,10220,10220,10220,10220,0
|
|
20250218,093500,41041080,10220,10220,10220,10220,1
|
|
20250218,093400,41030860,10170,10170,10170,10170,0
|
|
20250218,093300,41030860,10170,10170,10170,10170,0
|
|
20250218,093200,41030860,10170,10190,10190,10160,171
|
|
20250218,093100,39293060,10240,10210,10240,10200,10
|
|
20250218,093000,39190950,10210,10190,10210,10160,94
|
|
20250218,092900,38234800,10200,10200,10200,10200,0
|
|
20250218,092800,38234800,10200,10200,10200,10200,15
|
|
20250218,092700,38081800,10200,10200,10200,10200,2
|
|
20250218,092600,38061400,10220,10220,10220,10220,2
|
|
20250218,092500,38040960,10220,10220,10220,10220,261
|
|
20250218,092400,35373540,10240,10240,10240,10240,0
|
|
20250218,092300,35373540,10240,10240,10240,10240,0
|
|
20250218,092200,35373540,10240,10240,10240,10240,0
|
|
20250218,092100,35373540,10240,10240,10240,10240,0
|
|
20250218,092000,35373540,10240,10240,10240,10240,0
|
|
20250218,091900,35373540,10240,10240,10240,10240,0
|
|
20250218,091800,35373540,10240,10240,10240,10240,0
|
|
20250218,091700,35373540,10240,10240,10240,10240,0
|
|
20250218,091600,35373540,10240,10200,10240,10150,540
|
|
20250218,091500,29887590,10200,10200,10200,10200,0
|
|
20250218,091400,29887590,10200,10200,10200,10200,1
|
|
20250218,091300,29877390,10180,10180,10180,10180,0
|
|
20250218,091200,29877390,10180,10180,10180,10180,0
|
|
20250218,091100,29877390,10180,10180,10180,10180,0
|
|
20250218,091000,29877390,10180,10180,10180,10180,0
|
|
20250218,090900,29877390,10180,10210,10210,10180,99
|
|
20250218,090800,28868580,10230,10230,10230,10230,0
|
|
20250218,090700,28868580,10230,10220,10230,10220,107
|
|
20250218,090600,27774990,10230,10230,10230,10230,26
|
|
20250218,090500,27509010,10240,10240,10240,10240,0
|
|
20250218,090400,27509010,10240,10240,10240,10240,0
|
|
20250218,090300,27509010,10240,10270,10270,10240,4
|
|
20250218,090200,27467990,10280,10160,10300,10160,1480
|
|
20250218,090100,12398320,10210,10220,10220,10210,222
|
|
20250218,090000,10131610,10230,10140,10230,10140,999
|