601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,185800,305469700,10250,10250,10250,10250,784
|
|
20250220,185700,305469700,10250,10250,10250,10250,0
|
|
20250220,185600,305469700,10250,10250,10250,10250,0
|
|
20250220,185500,305469700,10250,10250,10250,10250,0
|
|
20250220,185400,305469700,10250,10250,10250,10250,0
|
|
20250220,185300,305469700,10250,10250,10250,10250,0
|
|
20250220,185200,305469700,10250,10250,10250,10250,0
|
|
20250220,185100,305469700,10250,10250,10250,10250,0
|
|
20250220,185000,305469700,10250,10250,10250,10250,0
|
|
20250220,184900,305469700,10250,10250,10250,10250,0
|
|
20250220,184800,305469700,10250,10250,10250,10250,0
|
|
20250220,184700,305469700,10250,10250,10250,10250,0
|
|
20250220,184600,305469700,10250,10250,10250,10250,0
|
|
20250220,184500,305469700,10250,10250,10250,10250,0
|
|
20250220,184400,305469700,10250,10250,10250,10250,0
|
|
20250220,184300,305469700,10250,10250,10250,10250,0
|
|
20250220,184200,305469700,10250,10250,10250,10250,0
|
|
20250220,184100,305469700,10250,10250,10250,10250,0
|
|
20250220,184000,305469700,10250,10250,10250,10250,0
|
|
20250220,183900,305469700,10250,10250,10250,10250,0
|
|
20250220,183800,305469700,10250,10250,10250,10250,0
|
|
20250220,183700,305469700,10250,10250,10250,10250,0
|
|
20250220,183600,305469700,10250,10250,10250,10250,0
|
|
20250220,183500,305469700,10250,10250,10250,10250,0
|
|
20250220,183400,305469700,10250,10250,10250,10250,0
|
|
20250220,183300,305469700,10250,10250,10250,10250,0
|
|
20250220,183200,305469700,10250,10250,10250,10250,0
|
|
20250220,183100,305469700,10250,10250,10250,10250,0
|
|
20250220,183000,305469700,10250,10250,10250,10250,0
|
|
20250220,182900,305469700,10250,10250,10250,10250,0
|
|
20250220,182800,305469700,10250,10250,10250,10250,784
|
|
20250220,182700,305469700,10250,10250,10250,10250,0
|
|
20250220,182600,305469700,10250,10250,10250,10250,0
|
|
20250220,182500,305469700,10250,10250,10250,10250,0
|
|
20250220,182400,305469700,10250,10250,10250,10250,0
|
|
20250220,182300,305469700,10250,10250,10250,10250,0
|
|
20250220,182200,305469700,10250,10250,10250,10250,0
|
|
20250220,182100,305469700,10250,10250,10250,10250,0
|
|
20250220,182000,305469700,10250,10250,10250,10250,0
|
|
20250220,181900,305469700,10250,10250,10250,10250,0
|
|
20250220,181800,305469700,10250,10250,10250,10250,0
|
|
20250220,181700,305469700,10250,10250,10250,10250,0
|
|
20250220,181600,305469700,10250,10250,10250,10250,0
|
|
20250220,181500,305469700,10250,10250,10250,10250,0
|
|
20250220,181400,305469700,10250,10250,10250,10250,0
|
|
20250220,181300,305469700,10250,10250,10250,10250,0
|
|
20250220,181200,305469700,10250,10250,10250,10250,0
|
|
20250220,181100,305469700,10250,10250,10250,10250,0
|
|
20250220,181000,305469700,10250,10250,10250,10250,0
|
|
20250220,180900,305469700,10250,10250,10250,10250,0
|
|
20250220,180800,305469700,10250,10250,10250,10250,0
|
|
20250220,180700,305469700,10250,10250,10250,10250,0
|
|
20250220,180600,305469700,10250,10250,10250,10250,0
|
|
20250220,180500,305469700,10250,10250,10250,10250,0
|
|
20250220,180400,305469700,10250,10250,10250,10250,0
|
|
20250220,180300,305469700,10250,10250,10250,10250,0
|
|
20250220,180200,305469700,10250,10250,10250,10250,0
|
|
20250220,180100,305469700,10250,10250,10250,10250,0
|
|
20250220,180000,305469700,10250,10250,10250,10250,0
|
|
20250220,175900,305469700,10250,10250,10250,10250,0
|
|
20250220,175800,305469700,10250,10250,10250,10250,784
|
|
20250220,175700,305469700,10250,10250,10250,10250,0
|
|
20250220,175600,305469700,10250,10250,10250,10250,0
|
|
20250220,175500,305469700,10250,10250,10250,10250,0
|
|
20250220,175400,305469700,10250,10250,10250,10250,0
|
|
20250220,175300,305469700,10250,10250,10250,10250,0
|
|
20250220,175200,305469700,10250,10250,10250,10250,0
|
|
20250220,175100,305469700,10250,10250,10250,10250,0
|
|
20250220,175000,305469700,10250,10250,10250,10250,0
|
|
20250220,174900,305469700,10250,10250,10250,10250,0
|
|
20250220,174800,305469700,10250,10250,10250,10250,0
|
|
20250220,174700,305469700,10250,10250,10250,10250,0
|
|
20250220,174600,305469700,10250,10250,10250,10250,0
|
|
20250220,174500,305469700,10250,10250,10250,10250,0
|
|
20250220,174400,305469700,10250,10250,10250,10250,0
|
|
20250220,174300,305469700,10250,10250,10250,10250,0
|
|
20250220,174200,305469700,10250,10250,10250,10250,0
|
|
20250220,174100,305469700,10250,10250,10250,10250,0
|
|
20250220,174000,305469700,10250,10250,10250,10250,0
|
|
20250220,173900,305469700,10250,10250,10250,10250,0
|
|
20250220,173800,305469700,10250,10250,10250,10250,0
|
|
20250220,173700,305469700,10250,10250,10250,10250,0
|
|
20250220,173600,305469700,10250,10250,10250,10250,0
|
|
20250220,173500,305469700,10250,10250,10250,10250,0
|
|
20250220,173400,305469700,10250,10250,10250,10250,0
|
|
20250220,173300,305469700,10250,10250,10250,10250,0
|
|
20250220,173200,305469700,10250,10250,10250,10250,0
|
|
20250220,173100,305469700,10250,10250,10250,10250,0
|
|
20250220,173000,305469700,10250,10250,10250,10250,0
|
|
20250220,172900,305469700,10250,10250,10250,10250,0
|
|
20250220,172800,305469700,10250,10250,10250,10250,784
|
|
20250220,172700,305469700,10250,10250,10250,10250,0
|
|
20250220,172600,305469700,10250,10250,10250,10250,0
|
|
20250220,172500,305469700,10250,10250,10250,10250,0
|
|
20250220,172400,305469700,10250,10250,10250,10250,0
|
|
20250220,172300,305469700,10250,10250,10250,10250,0
|
|
20250220,172200,305469700,10250,10250,10250,10250,0
|
|
20250220,172100,305469700,10250,10250,10250,10250,0
|
|
20250220,172000,305469700,10250,10250,10250,10250,0
|
|
20250220,171900,305469700,10250,10250,10250,10250,0
|
|
20250220,171800,305469700,10250,10250,10250,10250,0
|
|
20250220,171700,305469700,10250,10250,10250,10250,0
|
|
20250220,171600,305469700,10250,10250,10250,10250,0
|
|
20250220,171500,305469700,10250,10250,10250,10250,0
|
|
20250220,171400,305469700,10250,10250,10250,10250,0
|
|
20250220,171300,305469700,10250,10250,10250,10250,0
|
|
20250220,171200,305469700,10250,10250,10250,10250,0
|
|
20250220,171100,305469700,10250,10250,10250,10250,0
|
|
20250220,171000,305469700,10250,10250,10250,10250,0
|
|
20250220,170900,305469700,10250,10250,10250,10250,0
|
|
20250220,170800,305469700,10250,10250,10250,10250,0
|
|
20250220,170700,305469700,10250,10250,10250,10250,0
|
|
20250220,170600,305469700,10250,10250,10250,10250,0
|
|
20250220,170500,305469700,10250,10250,10250,10250,0
|
|
20250220,170400,305469700,10250,10250,10250,10250,0
|
|
20250220,170300,305469700,10250,10250,10250,10250,0
|
|
20250220,170200,305469700,10250,10250,10250,10250,0
|
|
20250220,170100,305469700,10250,10250,10250,10250,0
|
|
20250220,170000,305469700,10250,10250,10250,10250,0
|
|
20250220,165900,305469700,10250,10250,10250,10250,0
|
|
20250220,165800,305469700,10250,10250,10250,10250,784
|
|
20250220,165700,305469700,10250,10250,10250,10250,0
|
|
20250220,165600,305469700,10250,10250,10250,10250,0
|
|
20250220,165500,305469700,10250,10250,10250,10250,0
|
|
20250220,165400,305469700,10250,10250,10250,10250,0
|
|
20250220,165300,305469700,10250,10250,10250,10250,0
|
|
20250220,165200,305469700,10250,10250,10250,10250,0
|
|
20250220,165100,305469700,10250,10250,10250,10250,0
|
|
20250220,165000,305469700,10250,10250,10250,10250,0
|
|
20250220,164900,305469700,10250,10250,10250,10250,0
|
|
20250220,164800,305469700,10250,10250,10250,10250,0
|
|
20250220,164700,305469700,10250,10250,10250,10250,0
|
|
20250220,164600,305469700,10250,10250,10250,10250,0
|
|
20250220,164500,305469700,10250,10250,10250,10250,0
|
|
20250220,164400,305469700,10250,10250,10250,10250,0
|
|
20250220,164300,305469700,10250,10250,10250,10250,0
|
|
20250220,164200,305469700,10250,10250,10250,10250,0
|
|
20250220,164100,305469700,10250,10250,10250,10250,0
|
|
20250220,164000,305469700,10250,10250,10250,10250,0
|
|
20250220,163900,305469700,10250,10250,10250,10250,0
|
|
20250220,163800,305469700,10250,10250,10250,10250,0
|
|
20250220,163700,305469700,10250,10250,10250,10250,0
|
|
20250220,163600,305469700,10250,10250,10250,10250,0
|
|
20250220,163500,305469700,10250,10250,10250,10250,0
|
|
20250220,163400,305469700,10250,10250,10250,10250,0
|
|
20250220,163300,305469700,10250,10250,10250,10250,0
|
|
20250220,163200,305469700,10250,10250,10250,10250,0
|
|
20250220,163100,305469700,10250,10250,10250,10250,0
|
|
20250220,163000,305469700,10250,10250,10250,10250,0
|
|
20250220,162900,305469700,10250,10250,10250,10250,0
|
|
20250220,162800,305469700,10250,10250,10250,10250,784
|
|
20250220,162700,305469700,10250,10250,10250,10250,0
|
|
20250220,162600,305469700,10250,10250,10250,10250,0
|
|
20250220,162500,305469700,10250,10250,10250,10250,0
|
|
20250220,162400,305469700,10250,10250,10250,10250,0
|
|
20250220,162300,305469700,10250,10250,10250,10250,0
|
|
20250220,162200,305469700,10250,10250,10250,10250,0
|
|
20250220,162100,305469700,10250,10250,10250,10250,0
|
|
20250220,162000,305469700,10250,10250,10250,10250,0
|
|
20250220,161900,305469700,10250,10250,10250,10250,0
|
|
20250220,161800,305469700,10250,10250,10250,10250,0
|
|
20250220,161700,305469700,10250,10250,10250,10250,0
|
|
20250220,161600,305469700,10250,10250,10250,10250,0
|
|
20250220,161500,305469700,10250,10250,10250,10250,0
|
|
20250220,161400,305469700,10250,10250,10250,10250,0
|
|
20250220,161300,305469700,10250,10250,10250,10250,0
|
|
20250220,161200,305469700,10250,10250,10250,10250,0
|
|
20250220,161100,305469700,10250,10250,10250,10250,0
|
|
20250220,161000,305469700,10250,10250,10250,10250,0
|
|
20250220,160900,305469700,10250,10250,10250,10250,0
|
|
20250220,160800,305469700,10250,10250,10250,10250,0
|
|
20250220,160700,305469700,10250,10250,10250,10250,0
|
|
20250220,160600,305469700,10250,10250,10250,10250,0
|
|
20250220,160500,305469700,10250,10250,10250,10250,0
|
|
20250220,160400,305469700,10250,10250,10250,10250,0
|
|
20250220,160300,305469700,10250,10250,10250,10250,0
|
|
20250220,160200,305469700,10250,10250,10250,10250,0
|
|
20250220,160100,305469700,10250,10250,10250,10250,0
|
|
20250220,160000,305469700,10250,10250,10250,10250,0
|
|
20250220,155900,305469700,10250,10250,10250,10250,0
|
|
20250220,155800,305469700,10250,10250,10250,10250,784
|
|
20250220,155700,305469700,10250,10250,10250,10250,0
|
|
20250220,155600,305469700,10250,10250,10250,10250,0
|
|
20250220,155500,305469700,10250,10250,10250,10250,0
|
|
20250220,155400,305469700,10250,10250,10250,10250,0
|
|
20250220,155300,305469700,10250,10250,10250,10250,0
|
|
20250220,155200,305469700,10250,10250,10250,10250,0
|
|
20250220,155100,305469700,10250,10250,10250,10250,0
|
|
20250220,155000,305469700,10250,10250,10250,10250,0
|
|
20250220,154900,305469700,10250,10250,10250,10250,0
|
|
20250220,154800,305469700,10250,10250,10250,10250,0
|
|
20250220,154700,305469700,10250,10250,10250,10250,0
|
|
20250220,154600,305469700,10250,10250,10250,10250,0
|
|
20250220,154500,305469700,10250,10250,10250,10250,0
|
|
20250220,154400,305469700,10250,10250,10250,10250,0
|
|
20250220,154300,305469700,10250,10250,10250,10250,0
|
|
20250220,154200,305469700,10250,10250,10250,10250,0
|
|
20250220,154100,305469700,10250,10250,10250,10250,0
|
|
20250220,154000,305469700,10250,10250,10250,10250,0
|
|
20250220,153900,305469700,10250,10250,10250,10250,0
|
|
20250220,153800,305469700,10250,10250,10250,10250,0
|
|
20250220,153700,305469700,10250,10250,10250,10250,0
|
|
20250220,153600,305469700,10250,10250,10250,10250,0
|
|
20250220,153500,305469700,10250,10250,10250,10250,0
|
|
20250220,153400,305469700,10250,10250,10250,10250,0
|
|
20250220,153300,305469700,10250,10250,10250,10250,0
|
|
20250220,153200,305469700,10250,10250,10250,10250,0
|
|
20250220,153100,305469700,10250,10250,10250,10250,0
|
|
20250220,153000,305469700,10250,10250,10250,10250,784
|
|
20250220,152900,297433700,10270,10270,10270,10270,0
|
|
20250220,152800,297433700,10270,10270,10270,10270,0
|
|
20250220,152700,297433700,10270,10270,10270,10270,0
|
|
20250220,152600,297433700,10270,10270,10270,10270,0
|
|
20250220,152500,297433700,10270,10270,10270,10270,0
|
|
20250220,152400,297433700,10270,10270,10270,10270,0
|
|
20250220,152300,297433700,10270,10270,10270,10270,0
|
|
20250220,152200,297433700,10270,10270,10270,10270,0
|
|
20250220,152100,297433700,10270,10270,10270,10270,0
|
|
20250220,152000,297433700,10270,10270,10270,10270,0
|
|
20250220,151900,297433700,10270,10240,10270,10240,62
|
|
20250220,151800,296798550,10220,10240,10240,10220,132
|
|
20250220,151700,295448360,10270,10270,10270,10270,1
|
|
20250220,151600,295438090,10250,10250,10250,10250,2
|
|
20250220,151500,295417590,10240,10240,10240,10240,0
|
|
20250220,151400,295417590,10240,10240,10240,10240,0
|
|
20250220,151300,295417590,10240,10240,10240,10230,8
|
|
20250220,151200,295335680,10230,10230,10230,10230,0
|
|
20250220,151100,295335680,10230,10230,10230,10230,0
|
|
20250220,151000,295335680,10230,10240,10240,10230,104
|
|
20250220,150900,294270740,10260,10260,10260,10260,0
|
|
20250220,150800,294270740,10260,10260,10260,10260,0
|
|
20250220,150700,294270740,10260,10260,10260,10260,0
|
|
20250220,150600,294270740,10260,10260,10260,10260,0
|
|
20250220,150500,294270740,10260,10260,10260,10260,10
|
|
20250220,150400,294168140,10270,10270,10270,10270,0
|
|
20250220,150300,294168140,10270,10270,10270,10270,0
|
|
20250220,150200,294168140,10270,10270,10270,10270,0
|
|
20250220,150100,294168140,10270,10270,10270,10270,0
|
|
20250220,150000,294168140,10270,10270,10270,10270,1
|
|
20250220,145900,294157870,10240,10240,10240,10240,101
|
|
20250220,145800,293123630,10270,10270,10270,10270,0
|
|
20250220,145700,293123630,10270,10270,10270,10270,0
|
|
20250220,145600,293123630,10270,10270,10270,10270,0
|
|
20250220,145500,293123630,10270,10270,10270,10270,50
|
|
20250220,145400,292610130,10270,10270,10270,10270,0
|
|
20250220,145300,292610130,10270,10270,10270,10270,0
|
|
20250220,145200,292610130,10270,10270,10270,10270,2
|
|
20250220,145100,292589590,10260,10250,10260,10210,302
|
|
20250220,145000,289505920,10240,10220,10240,10210,573
|
|
20250220,144900,283653190,10220,10220,10220,10220,130
|
|
20250220,144800,282324590,10220,10240,10240,10220,663
|
|
20250220,144700,275546550,10240,10240,10240,10240,0
|
|
20250220,144600,275546550,10240,10240,10240,10240,1
|
|
20250220,144500,275536310,10230,10250,10250,10230,345
|
|
20250220,144400,272006600,10260,10260,10260,10260,0
|
|
20250220,144300,272006600,10260,10260,10260,10260,0
|
|
20250220,144200,272006600,10260,10260,10260,10260,3
|
|
20250220,144100,271975820,10280,10280,10280,10280,0
|
|
20250220,144000,271975820,10280,10280,10280,10280,0
|
|
20250220,143900,271975820,10280,10280,10280,10280,0
|
|
20250220,143800,271975820,10280,10280,10280,10280,0
|
|
20250220,143700,271975820,10280,10280,10280,10280,0
|
|
20250220,143600,271975820,10280,10260,10280,10260,104
|
|
20250220,143500,270908760,10250,10250,10250,10250,0
|
|
20250220,143400,270908760,10250,10250,10250,10250,0
|
|
20250220,143300,270908760,10250,10250,10250,10250,1
|
|
20250220,143200,270898510,10240,10260,10260,10240,478
|
|
20250220,143100,266002370,10260,10260,10260,10260,0
|
|
20250220,143000,266002370,10260,10260,10260,10260,0
|
|
20250220,142900,266002370,10260,10260,10260,10260,0
|
|
20250220,142800,266002370,10260,10260,10260,10260,1
|
|
20250220,142700,265992110,10250,10260,10260,10250,304
|
|
20250220,142600,262876070,10270,10270,10270,10270,2
|
|
20250220,142500,262855530,10250,10250,10250,10250,0
|
|
20250220,142400,262855530,10250,10250,10280,10250,307
|
|
20250220,142300,259708750,10260,10260,10260,10260,30
|
|
20250220,142200,259400950,10260,10260,10260,10260,0
|
|
20250220,142100,259400950,10260,10260,10260,10260,0
|
|
20250220,142000,259400950,10260,10260,10260,10260,1
|
|
20250220,141900,259390690,10260,10260,10260,10260,0
|
|
20250220,141800,259390690,10260,10260,10260,10260,0
|
|
20250220,141700,259390690,10260,10260,10260,10260,94
|
|
20250220,141600,258426250,10270,10280,10280,10270,2
|
|
20250220,141500,258405700,10280,10280,10280,10280,0
|
|
20250220,141400,258405700,10280,10260,10280,10260,7
|
|
20250220,141300,258333860,10260,10260,10260,10260,0
|
|
20250220,141200,258333860,10260,10260,10260,10260,0
|
|
20250220,141100,258333860,10260,10260,10260,10260,0
|
|
20250220,141000,258333860,10260,10260,10260,10260,0
|
|
20250220,140900,258333860,10260,10260,10260,10260,0
|
|
20250220,140800,258333860,10260,10260,10260,10260,0
|
|
20250220,140700,258333860,10260,10260,10260,10260,100
|
|
20250220,140600,257307860,10260,10260,10260,10260,52
|
|
20250220,140500,256774340,10300,10300,10300,10300,0
|
|
20250220,140400,256774340,10300,10300,10300,10300,0
|
|
20250220,140300,256774340,10300,10300,10300,10300,0
|
|
20250220,140200,256774340,10300,10300,10300,10300,0
|
|
20250220,140100,256774340,10300,10300,10300,10300,0
|
|
20250220,140000,256774340,10300,10300,10300,10300,0
|
|
20250220,135900,256774340,10300,10300,10300,10300,1
|
|
20250220,135800,256764040,10260,10260,10260,10260,0
|
|
20250220,135700,256764040,10260,10260,10260,10260,1
|
|
20250220,135600,256753780,10250,10250,10250,10250,210
|
|
20250220,135500,254601280,10270,10270,10270,10270,0
|
|
20250220,135400,254601280,10270,10270,10270,10270,0
|
|
20250220,135300,254601280,10270,10270,10270,10270,10
|
|
20250220,135200,254498580,10270,10270,10270,10270,0
|
|
20250220,135100,254498580,10270,10270,10270,10270,0
|
|
20250220,135000,254498580,10270,10270,10270,10270,0
|
|
20250220,134900,254498580,10270,10260,10270,10260,5
|
|
20250220,134800,254447270,10260,10260,10260,10260,0
|
|
20250220,134700,254447270,10260,10260,10260,10260,0
|
|
20250220,134600,254447270,10260,10260,10260,10260,57
|
|
20250220,134500,253862450,10260,10260,10260,10260,1
|
|
20250220,134400,253852190,10260,10260,10260,10260,0
|
|
20250220,134300,253852190,10260,10260,10260,10260,0
|
|
20250220,134200,253852190,10260,10260,10260,10260,1
|
|
20250220,134100,253841930,10260,10260,10260,10260,105
|
|
20250220,134000,252764630,10270,10270,10270,10270,0
|
|
20250220,133900,252764630,10270,10270,10270,10270,0
|
|
20250220,133800,252764630,10270,10270,10270,10270,0
|
|
20250220,133700,252764630,10270,10270,10270,10270,0
|
|
20250220,133600,252764630,10270,10270,10270,10270,0
|
|
20250220,133500,252764630,10270,10260,10270,10260,73
|
|
20250220,133400,252015330,10260,10260,10260,10260,0
|
|
20250220,133300,252015330,10260,10260,10260,10260,0
|
|
20250220,133200,252015330,10260,10260,10260,10260,59
|
|
20250220,133100,251409990,10260,10260,10260,10260,0
|
|
20250220,133000,251409990,10260,10260,10260,10260,5
|
|
20250220,132900,251358690,10260,10260,10260,10260,0
|
|
20250220,132800,251358690,10260,10260,10260,10260,0
|
|
20250220,132700,251358690,10260,10260,10260,10250,1502
|
|
20250220,132600,235959690,10270,10270,10270,10270,0
|
|
20250220,132500,235959690,10270,10270,10270,10270,320
|
|
20250220,132400,232673290,10280,10280,10280,10280,0
|
|
20250220,132300,232673290,10280,10280,10280,10280,111
|
|
20250220,132200,231532210,10280,10280,10280,10280,0
|
|
20250220,132100,231532210,10280,10290,10290,10280,57
|
|
20250220,132000,230946240,10290,10290,10290,10290,0
|
|
20250220,131900,230946240,10290,10290,10290,10290,0
|
|
20250220,131800,230946240,10290,10290,10290,10290,0
|
|
20250220,131700,230946240,10290,10290,10290,10290,0
|
|
20250220,131600,230946240,10290,10290,10290,10290,0
|
|
20250220,131500,230946240,10290,10290,10290,10290,0
|
|
20250220,131400,230946240,10290,10290,10290,10290,0
|
|
20250220,131300,230946240,10290,10290,10290,10290,0
|
|
20250220,131200,230946240,10290,10290,10290,10290,0
|
|
20250220,131100,230946240,10290,10280,10290,10280,734
|
|
20250220,131000,223400710,10290,10290,10290,10290,0
|
|
20250220,130900,223400710,10290,10290,10290,10290,0
|
|
20250220,130800,223400710,10290,10290,10290,10290,2
|
|
20250220,130700,223380130,10300,10300,10300,10300,0
|
|
20250220,130600,223380130,10300,10300,10300,10300,0
|
|
20250220,130500,223380130,10300,10280,10300,10280,3
|
|
20250220,130400,223349260,10280,10270,10280,10270,97
|
|
20250220,130300,222352110,10270,10270,10270,10270,0
|
|
20250220,130200,222352110,10270,10270,10270,10270,0
|
|
20250220,130100,222352110,10270,10270,10270,10270,200
|
|
20250220,130000,220298110,10320,10320,10320,10320,1
|
|
20250220,125900,220287790,10310,10300,10320,10300,126
|
|
20250220,125800,218988770,10300,10300,10300,10300,3
|
|
20250220,125700,218957870,10280,10280,10280,10280,11
|
|
20250220,125600,218844790,10280,10280,10280,10280,184
|
|
20250220,125500,216953270,10290,10290,10290,10290,0
|
|
20250220,125400,216953270,10290,10290,10290,10290,114
|
|
20250220,125300,215780210,10300,10300,10300,10300,0
|
|
20250220,125200,215780210,10300,10300,10300,10300,0
|
|
20250220,125100,215780210,10300,10300,10300,10300,0
|
|
20250220,125000,215780210,10300,10300,10300,10300,0
|
|
20250220,124900,215780210,10300,10300,10300,10300,1
|
|
20250220,124800,215769910,10300,10300,10300,10300,0
|
|
20250220,124700,215769910,10300,10300,10300,10300,0
|
|
20250220,124600,215769910,10300,10300,10300,10300,0
|
|
20250220,124500,215769910,10300,10300,10300,10300,0
|
|
20250220,124400,215769910,10300,10300,10300,10300,1
|
|
20250220,124300,215759610,10300,10300,10300,10300,9
|
|
20250220,124200,215666910,10290,10290,10290,10290,187
|
|
20250220,124100,213742680,10320,10320,10320,10320,0
|
|
20250220,124000,213742680,10320,10320,10320,10320,0
|
|
20250220,123900,213742680,10320,10320,10320,10320,2
|
|
20250220,123800,213722040,10330,10330,10330,10330,0
|
|
20250220,123700,213722040,10330,10330,10330,10330,0
|
|
20250220,123600,213722040,10330,10330,10330,10330,0
|
|
20250220,123500,213722040,10330,10330,10330,10330,0
|
|
20250220,123400,213722040,10330,10330,10330,10330,0
|
|
20250220,123300,213722040,10330,10330,10330,10330,0
|
|
20250220,123200,213722040,10330,10330,10330,10330,0
|
|
20250220,123100,213722040,10330,10330,10330,10330,0
|
|
20250220,123000,213722040,10330,10330,10330,10330,0
|
|
20250220,122900,213722040,10330,10330,10330,10330,0
|
|
20250220,122800,213722040,10330,10330,10330,10330,0
|
|
20250220,122700,213722040,10330,10330,10330,10330,0
|
|
20250220,122600,213722040,10330,10330,10330,10330,0
|
|
20250220,122500,213722040,10330,10330,10330,10330,0
|
|
20250220,122400,213722040,10330,10330,10330,10330,0
|
|
20250220,122300,213722040,10330,10330,10330,10330,0
|
|
20250220,122200,213722040,10330,10330,10330,10330,0
|
|
20250220,122100,213722040,10330,10330,10330,10330,0
|
|
20250220,122000,213722040,10330,10330,10330,10330,0
|
|
20250220,121900,213722040,10330,10330,10330,10330,0
|
|
20250220,121800,213722040,10330,10330,10330,10330,0
|
|
20250220,121700,213722040,10330,10330,10330,10330,0
|
|
20250220,121600,213722040,10330,10330,10330,10330,0
|
|
20250220,121500,213722040,10330,10300,10330,10290,359
|
|
20250220,121400,210023520,10330,10330,10330,10330,1
|
|
20250220,121300,210013190,10330,10330,10330,10330,0
|
|
20250220,121200,210013190,10330,10330,10330,10330,0
|
|
20250220,121100,210013190,10330,10330,10330,10330,0
|
|
20250220,121000,210013190,10330,10330,10330,10330,0
|
|
20250220,120900,210013190,10330,10330,10330,10330,0
|
|
20250220,120800,210013190,10330,10330,10330,10330,0
|
|
20250220,120700,210013190,10330,10330,10330,10330,0
|
|
20250220,120600,210013190,10330,10330,10330,10330,0
|
|
20250220,120500,210013190,10330,10330,10330,10330,1
|
|
20250220,120400,210002860,10290,10300,10300,10290,1000
|
|
20250220,120300,199712440,10340,10340,10340,10340,0
|
|
20250220,120200,199712440,10340,10340,10340,10340,0
|
|
20250220,120100,199712440,10340,10340,10340,10340,0
|
|
20250220,120000,199712440,10340,10340,10340,10340,5
|
|
20250220,115900,199660740,10350,10350,10350,10350,0
|
|
20250220,115800,199660740,10350,10350,10350,10350,0
|
|
20250220,115700,199660740,10350,10350,10350,10350,0
|
|
20250220,115600,199660740,10350,10350,10350,10350,0
|
|
20250220,115500,199660740,10350,10350,10350,10350,0
|
|
20250220,115400,199660740,10350,10350,10350,10350,0
|
|
20250220,115300,199660740,10350,10350,10350,10350,0
|
|
20250220,115200,199660740,10350,10350,10350,10350,0
|
|
20250220,115100,199660740,10350,10350,10350,10350,0
|
|
20250220,115000,199660740,10350,10340,10350,10300,501
|
|
20250220,114900,194494300,10350,10350,10350,10350,0
|
|
20250220,114800,194494300,10350,10350,10350,10350,0
|
|
20250220,114700,194494300,10350,10350,10350,10350,1
|
|
20250220,114600,194483950,10360,10360,10360,10360,0
|
|
20250220,114500,194483950,10360,10360,10360,10360,1
|
|
20250220,114400,194473590,10370,10370,10370,10370,0
|
|
20250220,114300,194473590,10370,10370,10370,10370,0
|
|
20250220,114200,194473590,10370,10370,10370,10370,1
|
|
20250220,114100,194463220,10370,10370,10370,10370,10
|
|
20250220,114000,194359520,10370,10360,10370,10360,1193
|
|
20250220,113900,182000030,10360,10350,10360,10350,101
|
|
20250220,113800,180954670,10360,10340,10360,10340,391
|
|
20250220,113700,176909490,10340,10340,10340,10340,40
|
|
20250220,113600,176495890,10340,10310,10340,10310,1617
|
|
20250220,113500,159812210,10310,10300,10310,10300,151
|
|
20250220,113400,158256900,10300,10300,10300,10300,0
|
|
20250220,113300,158256900,10300,10300,10300,10300,0
|
|
20250220,113200,158256900,10300,10300,10300,10300,1
|
|
20250220,113100,158246600,10290,10290,10290,10290,397
|
|
20250220,113000,154161470,10290,10290,10290,10290,0
|
|
20250220,112900,154161470,10290,10290,10290,10290,1
|
|
20250220,112800,154151180,10270,10270,10270,10270,1
|
|
20250220,112700,154140910,10290,10290,10290,10290,0
|
|
20250220,112600,154140910,10290,10290,10290,10290,5
|
|
20250220,112500,154089460,10290,10290,10290,10290,1
|
|
20250220,112400,154079170,10280,10280,10280,10280,193
|
|
20250220,112300,152095130,10290,10290,10290,10290,0
|
|
20250220,112200,152095130,10290,10290,10290,10290,0
|
|
20250220,112100,152095130,10290,10290,10290,10290,0
|
|
20250220,112000,152095130,10290,10290,10290,10290,0
|
|
20250220,111900,152095130,10290,10290,10290,10290,0
|
|
20250220,111800,152095130,10290,10290,10290,10290,1
|
|
20250220,111700,152084840,10280,10280,10280,10280,0
|
|
20250220,111600,152084840,10280,10280,10280,10280,10
|
|
20250220,111500,151982040,10280,10280,10280,10280,0
|
|
20250220,111400,151982040,10280,10280,10280,10280,1
|
|
20250220,111300,151971760,10280,10280,10280,10280,0
|
|
20250220,111200,151971760,10280,10270,10280,10270,383
|
|
20250220,111100,148036260,10280,10280,10280,10280,0
|
|
20250220,111000,148036260,10280,10280,10280,10280,0
|
|
20250220,110900,148036260,10280,10280,10280,10280,0
|
|
20250220,110800,148036260,10280,10280,10280,10280,0
|
|
20250220,110700,148036260,10280,10280,10280,10280,0
|
|
20250220,110600,148036260,10280,10280,10280,10280,0
|
|
20250220,110500,148036260,10280,10280,10280,10280,33
|
|
20250220,110400,147697020,10270,10270,10270,10270,0
|
|
20250220,110300,147697020,10270,10270,10270,10270,0
|
|
20250220,110200,147697020,10270,10270,10270,10270,0
|
|
20250220,110100,147697020,10270,10270,10270,10250,1001
|
|
20250220,110000,137427820,10270,10270,10270,10270,0
|
|
20250220,105900,137427820,10270,10270,10270,10270,0
|
|
20250220,105800,137427820,10270,10270,10270,10270,55
|
|
20250220,105700,136862970,10270,10270,10270,10270,0
|
|
20250220,105600,136862970,10270,10270,10270,10270,76
|
|
20250220,105500,136082450,10270,10270,10280,10270,270
|
|
20250220,105400,133309540,10270,10270,10270,10270,200
|
|
20250220,105300,131255540,10270,10270,10270,10270,2200
|
|
20250220,105200,108661540,10280,10280,10280,10280,146
|
|
20250220,105100,107160660,10290,10290,10290,10290,0
|
|
20250220,105000,107160660,10290,10290,10290,10290,0
|
|
20250220,104900,107160660,10290,10280,10290,10280,9
|
|
20250220,104800,107068130,10290,10280,10290,10280,51
|
|
20250220,104700,106543840,10290,10290,10290,10290,0
|
|
20250220,104600,106543840,10290,10290,10290,10290,0
|
|
20250220,104500,106543840,10290,10290,10290,10290,1
|
|
20250220,104400,106533550,10280,10280,10280,10280,60
|
|
20250220,104300,105916750,10280,10280,10280,10280,19
|
|
20250220,104200,105721430,10290,10290,10290,10290,0
|
|
20250220,104100,105721430,10290,10290,10290,10290,0
|
|
20250220,104000,105721430,10290,10290,10290,10290,0
|
|
20250220,103900,105721430,10290,10290,10290,10290,0
|
|
20250220,103800,105721430,10290,10290,10290,10290,0
|
|
20250220,103700,105721430,10290,10290,10290,10290,0
|
|
20250220,103600,105721430,10290,10270,10290,10260,501
|
|
20250220,103500,100580800,10270,10270,10270,10260,183
|
|
20250220,103400,98702780,10270,10270,10270,10270,404
|
|
20250220,103300,94553700,10300,10300,10300,10300,0
|
|
20250220,103200,94553700,10300,10300,10300,10300,1
|
|
20250220,103100,94543400,10300,10300,10300,10300,0
|
|
20250220,103000,94543400,10300,10300,10300,10300,0
|
|
20250220,102900,94543400,10300,10300,10300,10300,0
|
|
20250220,102800,94543400,10300,10300,10300,10300,0
|
|
20250220,102700,94543400,10300,10300,10300,10300,1
|
|
20250220,102600,94533100,10300,10300,10300,10300,0
|
|
20250220,102500,94533100,10300,10300,10300,10300,0
|
|
20250220,102400,94533100,10300,10300,10300,10260,102
|
|
20250220,102300,93486490,10270,10270,10270,10270,851
|
|
20250220,102200,84746720,10300,10300,10300,10300,0
|
|
20250220,102100,84746720,10300,10300,10300,10300,0
|
|
20250220,102000,84746720,10300,10300,10300,10300,0
|
|
20250220,101900,84746720,10300,10300,10300,10300,0
|
|
20250220,101800,84746720,10300,10300,10300,10300,0
|
|
20250220,101700,84746720,10300,10270,10300,10270,278
|
|
20250220,101600,81891630,10300,10300,10300,10300,41
|
|
20250220,101500,81469330,10300,10300,10300,10300,1
|
|
20250220,101400,81459030,10280,10280,10280,10280,11
|
|
20250220,101300,81345950,10300,10290,10300,10290,2
|
|
20250220,101200,81325360,10300,10300,10300,10300,1
|
|
20250220,101100,81315060,10270,10300,10300,10270,364
|
|
20250220,101000,77576740,10290,10290,10290,10290,1
|
|
20250220,100900,77566450,10300,10300,10300,10300,0
|
|
20250220,100800,77566450,10300,10290,10300,10290,121
|
|
20250220,100700,76321350,10310,10310,10310,10310,0
|
|
20250220,100600,76321350,10310,10310,10310,10310,0
|
|
20250220,100500,76321350,10310,10310,10310,10310,0
|
|
20250220,100400,76321350,10310,10280,10310,10280,3
|
|
20250220,100300,76290480,10280,10280,10280,10280,0
|
|
20250220,100200,76290480,10280,10280,10280,10280,0
|
|
20250220,100100,76290480,10280,10280,10280,10280,0
|
|
20250220,100000,76290480,10280,10280,10280,10280,51
|
|
20250220,095900,75766200,10280,10280,10280,10280,10
|
|
20250220,095800,75663400,10280,10280,10280,10280,0
|
|
20250220,095700,75663400,10280,10280,10280,10280,10
|
|
20250220,095600,75560600,10280,10280,10280,10280,7
|
|
20250220,095500,75488640,10280,10280,10280,10280,0
|
|
20250220,095400,75488640,10280,10290,10290,10280,1744
|
|
20250220,095300,57558630,10310,10310,10310,10310,0
|
|
20250220,095200,57558630,10310,10310,10310,10310,1
|
|
20250220,095100,57548320,10300,10300,10300,10300,2
|
|
20250220,095000,57527720,10300,10300,10300,10300,48
|
|
20250220,094900,57033320,10310,10310,10310,10310,4
|
|
20250220,094800,56992080,10310,10310,10310,10310,1
|
|
20250220,094700,56981770,10300,10310,10310,10300,50
|
|
20250220,094600,56466750,10320,10310,10320,10300,51
|
|
20250220,094500,55941410,10320,10320,10320,10300,53
|
|
20250220,094400,55395260,10320,10320,10320,10320,2
|
|
20250220,094300,55374620,10310,10310,10310,10310,14
|
|
20250220,094200,55230280,10320,10320,10320,10320,2
|
|
20250220,094100,55209640,10320,10320,10320,10320,0
|
|
20250220,094000,55209640,10320,10320,10320,10320,0
|
|
20250220,093900,55209640,10320,10320,10320,10320,0
|
|
20250220,093800,55209640,10320,10320,10320,10320,2
|
|
20250220,093700,55189000,10280,10300,10330,10280,1459
|
|
20250220,093600,40161740,10300,10300,10300,10270,65
|
|
20250220,093500,39494130,10270,10270,10270,10270,500
|
|
20250220,093400,34359130,10300,10270,10300,10270,21
|
|
20250220,093300,34143430,10300,10300,10300,10300,0
|
|
20250220,093200,34143430,10300,10270,10300,10270,17
|
|
20250220,093100,33968780,10270,10270,10270,10270,0
|
|
20250220,093000,33968780,10270,10300,10300,10260,680
|
|
20250220,092900,26987090,10310,10310,10310,10310,0
|
|
20250220,092800,26987090,10310,10310,10310,10310,0
|
|
20250220,092700,26987090,10310,10310,10310,10310,0
|
|
20250220,092600,26987090,10310,10310,10310,10310,1
|
|
20250220,092500,26976780,10270,10270,10310,10270,373
|
|
20250220,092400,23146030,10310,10310,10310,10310,0
|
|
20250220,092300,23146030,10310,10280,10310,10270,21
|
|
20250220,092200,22930300,10310,10280,10310,10270,592
|
|
20250220,092100,16848870,10290,10290,10290,10290,26
|
|
20250220,092000,16581330,10310,10310,10310,10310,0
|
|
20250220,091900,16581330,10310,10290,10310,10290,4
|
|
20250220,091800,16540130,10300,10300,10300,10300,0
|
|
20250220,091700,16540130,10300,10300,10300,10300,6
|
|
20250220,091600,16478330,10310,10320,10320,10310,4
|
|
20250220,091500,16437070,10300,10300,10300,10300,1
|
|
20250220,091400,16426770,10320,10290,10330,10290,52
|
|
20250220,091300,15891040,10280,10280,10280,10280,29
|
|
20250220,091200,15592920,10260,10260,10260,10260,0
|
|
20250220,091100,15592920,10260,10260,10260,10260,42
|
|
20250220,091000,15162000,10270,10270,10270,10270,285
|
|
20250220,090900,12235050,10270,10270,10270,10270,0
|
|
20250220,090800,12235050,10270,10270,10270,10270,84
|
|
20250220,090700,11372370,10300,10300,10300,10300,0
|
|
20250220,090600,11372370,10300,10300,10300,10300,0
|
|
20250220,090500,11372370,10300,10300,10300,10300,0
|
|
20250220,090400,11372370,10300,10300,10300,10300,0
|
|
20250220,090300,11372370,10300,10280,10300,10280,16
|
|
20250220,090200,11207870,10290,10290,10290,10290,1
|
|
20250220,090100,11197580,10250,10260,10260,10250,1000
|
|
20250220,090000,947230,10250,10300,10300,10250,92
|