601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185800,292475160,10250,10250,10250,10250,1428
|
|
20250221,185700,292475160,10250,10250,10250,10250,0
|
|
20250221,185600,292475160,10250,10250,10250,10250,0
|
|
20250221,185500,292475160,10250,10250,10250,10250,0
|
|
20250221,185400,292475160,10250,10250,10250,10250,0
|
|
20250221,185300,292475160,10250,10250,10250,10250,0
|
|
20250221,185200,292475160,10250,10250,10250,10250,0
|
|
20250221,185100,292475160,10250,10250,10250,10250,0
|
|
20250221,185000,292475160,10250,10250,10250,10250,0
|
|
20250221,184900,292475160,10250,10250,10250,10250,0
|
|
20250221,184800,292475160,10250,10250,10250,10250,0
|
|
20250221,184700,292475160,10250,10250,10250,10250,0
|
|
20250221,184600,292475160,10250,10250,10250,10250,0
|
|
20250221,184500,292475160,10250,10250,10250,10250,0
|
|
20250221,184400,292475160,10250,10250,10250,10250,0
|
|
20250221,184300,292475160,10250,10250,10250,10250,0
|
|
20250221,184200,292475160,10250,10250,10250,10250,0
|
|
20250221,184100,292475160,10250,10250,10250,10250,0
|
|
20250221,184000,292475160,10250,10250,10250,10250,0
|
|
20250221,183900,292475160,10250,10250,10250,10250,0
|
|
20250221,183800,292475160,10250,10250,10250,10250,0
|
|
20250221,183700,292475160,10250,10250,10250,10250,0
|
|
20250221,183600,292475160,10250,10250,10250,10250,0
|
|
20250221,183500,292475160,10250,10250,10250,10250,0
|
|
20250221,183400,292475160,10250,10250,10250,10250,0
|
|
20250221,183300,292475160,10250,10250,10250,10250,0
|
|
20250221,183200,292475160,10250,10250,10250,10250,0
|
|
20250221,183100,292475160,10250,10250,10250,10250,0
|
|
20250221,183000,292475160,10250,10250,10250,10250,0
|
|
20250221,182900,292475160,10250,10250,10250,10250,0
|
|
20250221,182800,292475160,10250,10250,10250,10250,1428
|
|
20250221,182700,292475160,10250,10250,10250,10250,0
|
|
20250221,182600,292475160,10250,10250,10250,10250,0
|
|
20250221,182500,292475160,10250,10250,10250,10250,0
|
|
20250221,182400,292475160,10250,10250,10250,10250,0
|
|
20250221,182300,292475160,10250,10250,10250,10250,0
|
|
20250221,182200,292475160,10250,10250,10250,10250,0
|
|
20250221,182100,292475160,10250,10250,10250,10250,0
|
|
20250221,182000,292475160,10250,10250,10250,10250,0
|
|
20250221,181900,292475160,10250,10250,10250,10250,0
|
|
20250221,181800,292475160,10250,10250,10250,10250,0
|
|
20250221,181700,292475160,10250,10250,10250,10250,0
|
|
20250221,181600,292475160,10250,10250,10250,10250,0
|
|
20250221,181500,292475160,10250,10250,10250,10250,0
|
|
20250221,181400,292475160,10250,10250,10250,10250,0
|
|
20250221,181300,292475160,10250,10250,10250,10250,0
|
|
20250221,181200,292475160,10250,10250,10250,10250,0
|
|
20250221,181100,292475160,10250,10250,10250,10250,0
|
|
20250221,181000,292475160,10250,10250,10250,10250,0
|
|
20250221,180900,292475160,10250,10250,10250,10250,0
|
|
20250221,180800,292475160,10250,10250,10250,10250,0
|
|
20250221,180700,292475160,10250,10250,10250,10250,0
|
|
20250221,180600,292475160,10250,10250,10250,10250,0
|
|
20250221,180500,292475160,10250,10250,10250,10250,0
|
|
20250221,180400,292475160,10250,10250,10250,10250,0
|
|
20250221,180300,292475160,10250,10250,10250,10250,0
|
|
20250221,180200,292475160,10250,10250,10250,10250,0
|
|
20250221,180100,292475160,10250,10250,10250,10250,0
|
|
20250221,180000,292475160,10250,10250,10250,10250,0
|
|
20250221,175900,292475160,10250,10250,10250,10250,0
|
|
20250221,175800,292475160,10250,10250,10250,10250,1428
|
|
20250221,175700,292475160,10250,10250,10250,10250,0
|
|
20250221,175600,292475160,10250,10250,10250,10250,0
|
|
20250221,175500,292475160,10250,10250,10250,10250,0
|
|
20250221,175400,292475160,10250,10250,10250,10250,0
|
|
20250221,175300,292475160,10250,10250,10250,10250,0
|
|
20250221,175200,292475160,10250,10250,10250,10250,0
|
|
20250221,175100,292475160,10250,10250,10250,10250,0
|
|
20250221,175000,292475160,10250,10250,10250,10250,0
|
|
20250221,174900,292475160,10250,10250,10250,10250,0
|
|
20250221,174800,292475160,10250,10250,10250,10250,0
|
|
20250221,174700,292475160,10250,10250,10250,10250,0
|
|
20250221,174600,292475160,10250,10250,10250,10250,0
|
|
20250221,174500,292475160,10250,10250,10250,10250,0
|
|
20250221,174400,292475160,10250,10250,10250,10250,0
|
|
20250221,174300,292475160,10250,10250,10250,10250,0
|
|
20250221,174200,292475160,10250,10250,10250,10250,0
|
|
20250221,174100,292475160,10250,10250,10250,10250,0
|
|
20250221,174000,292475160,10250,10250,10250,10250,0
|
|
20250221,173900,292475160,10250,10250,10250,10250,0
|
|
20250221,173800,292475160,10250,10250,10250,10250,0
|
|
20250221,173700,292475160,10250,10250,10250,10250,0
|
|
20250221,173600,292475160,10250,10250,10250,10250,0
|
|
20250221,173500,292475160,10250,10250,10250,10250,0
|
|
20250221,173400,292475160,10250,10250,10250,10250,0
|
|
20250221,173300,292475160,10250,10250,10250,10250,0
|
|
20250221,173200,292475160,10250,10250,10250,10250,0
|
|
20250221,173100,292475160,10250,10250,10250,10250,0
|
|
20250221,173000,292475160,10250,10250,10250,10250,0
|
|
20250221,172900,292475160,10250,10250,10250,10250,0
|
|
20250221,172800,292475160,10250,10250,10250,10250,1428
|
|
20250221,172700,292475160,10250,10250,10250,10250,0
|
|
20250221,172600,292475160,10250,10250,10250,10250,0
|
|
20250221,172500,292475160,10250,10250,10250,10250,0
|
|
20250221,172400,292475160,10250,10250,10250,10250,0
|
|
20250221,172300,292475160,10250,10250,10250,10250,0
|
|
20250221,172200,292475160,10250,10250,10250,10250,0
|
|
20250221,172100,292475160,10250,10250,10250,10250,0
|
|
20250221,172000,292475160,10250,10250,10250,10250,0
|
|
20250221,171900,292475160,10250,10250,10250,10250,0
|
|
20250221,171800,292475160,10250,10250,10250,10250,0
|
|
20250221,171700,292475160,10250,10250,10250,10250,0
|
|
20250221,171600,292475160,10250,10250,10250,10250,0
|
|
20250221,171500,292475160,10250,10250,10250,10250,0
|
|
20250221,171400,292475160,10250,10250,10250,10250,0
|
|
20250221,171300,292475160,10250,10250,10250,10250,0
|
|
20250221,171200,292475160,10250,10250,10250,10250,0
|
|
20250221,171100,292475160,10250,10250,10250,10250,0
|
|
20250221,171000,292475160,10250,10250,10250,10250,0
|
|
20250221,170900,292475160,10250,10250,10250,10250,0
|
|
20250221,170800,292475160,10250,10250,10250,10250,0
|
|
20250221,170700,292475160,10250,10250,10250,10250,0
|
|
20250221,170600,292475160,10250,10250,10250,10250,0
|
|
20250221,170500,292475160,10250,10250,10250,10250,0
|
|
20250221,170400,292475160,10250,10250,10250,10250,0
|
|
20250221,170300,292475160,10250,10250,10250,10250,0
|
|
20250221,170200,292475160,10250,10250,10250,10250,0
|
|
20250221,170100,292475160,10250,10250,10250,10250,0
|
|
20250221,170000,292475160,10250,10250,10250,10250,0
|
|
20250221,165900,292475160,10250,10250,10250,10250,0
|
|
20250221,165800,292475160,10250,10250,10250,10250,1428
|
|
20250221,165700,292475160,10250,10250,10250,10250,0
|
|
20250221,165600,292475160,10250,10250,10250,10250,0
|
|
20250221,165500,292475160,10250,10250,10250,10250,0
|
|
20250221,165400,292475160,10250,10250,10250,10250,0
|
|
20250221,165300,292475160,10250,10250,10250,10250,0
|
|
20250221,165200,292475160,10250,10250,10250,10250,0
|
|
20250221,165100,292475160,10250,10250,10250,10250,0
|
|
20250221,165000,292475160,10250,10250,10250,10250,0
|
|
20250221,164900,292475160,10250,10250,10250,10250,0
|
|
20250221,164800,292475160,10250,10250,10250,10250,0
|
|
20250221,164700,292475160,10250,10250,10250,10250,0
|
|
20250221,164600,292475160,10250,10250,10250,10250,0
|
|
20250221,164500,292475160,10250,10250,10250,10250,0
|
|
20250221,164400,292475160,10250,10250,10250,10250,0
|
|
20250221,164300,292475160,10250,10250,10250,10250,0
|
|
20250221,164200,292475160,10250,10250,10250,10250,0
|
|
20250221,164100,292475160,10250,10250,10250,10250,0
|
|
20250221,164000,292475160,10250,10250,10250,10250,0
|
|
20250221,163900,292475160,10250,10250,10250,10250,0
|
|
20250221,163800,292475160,10250,10250,10250,10250,0
|
|
20250221,163700,292475160,10250,10250,10250,10250,0
|
|
20250221,163600,292475160,10250,10250,10250,10250,0
|
|
20250221,163500,292475160,10250,10250,10250,10250,0
|
|
20250221,163400,292475160,10250,10250,10250,10250,0
|
|
20250221,163300,292475160,10250,10250,10250,10250,0
|
|
20250221,163200,292475160,10250,10250,10250,10250,0
|
|
20250221,163100,292475160,10250,10250,10250,10250,0
|
|
20250221,163000,292475160,10250,10250,10250,10250,0
|
|
20250221,162900,292475160,10250,10250,10250,10250,0
|
|
20250221,162800,292475160,10250,10250,10250,10250,1428
|
|
20250221,162700,292475160,10250,10250,10250,10250,0
|
|
20250221,162600,292475160,10250,10250,10250,10250,0
|
|
20250221,162500,292475160,10250,10250,10250,10250,0
|
|
20250221,162400,292475160,10250,10250,10250,10250,0
|
|
20250221,162300,292475160,10250,10250,10250,10250,0
|
|
20250221,162200,292475160,10250,10250,10250,10250,0
|
|
20250221,162100,292475160,10250,10250,10250,10250,0
|
|
20250221,162000,292475160,10250,10250,10250,10250,0
|
|
20250221,161900,292475160,10250,10250,10250,10250,0
|
|
20250221,161800,292475160,10250,10250,10250,10250,0
|
|
20250221,161700,292475160,10250,10250,10250,10250,0
|
|
20250221,161600,292475160,10250,10250,10250,10250,0
|
|
20250221,161500,292475160,10250,10250,10250,10250,0
|
|
20250221,161400,292475160,10250,10250,10250,10250,0
|
|
20250221,161300,292475160,10250,10250,10250,10250,0
|
|
20250221,161200,292475160,10250,10250,10250,10250,0
|
|
20250221,161100,292475160,10250,10250,10250,10250,0
|
|
20250221,161000,292475160,10250,10250,10250,10250,0
|
|
20250221,160900,292475160,10250,10250,10250,10250,0
|
|
20250221,160800,292475160,10250,10250,10250,10250,0
|
|
20250221,160700,292475160,10250,10250,10250,10250,0
|
|
20250221,160600,292475160,10250,10250,10250,10250,0
|
|
20250221,160500,292475160,10250,10250,10250,10250,0
|
|
20250221,160400,292475160,10250,10250,10250,10250,0
|
|
20250221,160300,292475160,10250,10250,10250,10250,0
|
|
20250221,160200,292475160,10250,10250,10250,10250,0
|
|
20250221,160100,292475160,10250,10250,10250,10250,0
|
|
20250221,160000,292475160,10250,10250,10250,10250,0
|
|
20250221,155900,292475160,10250,10250,10250,10250,0
|
|
20250221,155800,292475160,10250,10250,10250,10250,1428
|
|
20250221,155700,292475160,10250,10250,10250,10250,0
|
|
20250221,155600,292475160,10250,10250,10250,10250,0
|
|
20250221,155500,292475160,10250,10250,10250,10250,0
|
|
20250221,155400,292475160,10250,10250,10250,10250,0
|
|
20250221,155300,292475160,10250,10250,10250,10250,0
|
|
20250221,155200,292475160,10250,10250,10250,10250,0
|
|
20250221,155100,292475160,10250,10250,10250,10250,0
|
|
20250221,155000,292475160,10250,10250,10250,10250,0
|
|
20250221,154900,292475160,10250,10250,10250,10250,0
|
|
20250221,154800,292475160,10250,10250,10250,10250,0
|
|
20250221,154700,292475160,10250,10250,10250,10250,0
|
|
20250221,154600,292475160,10250,10250,10250,10250,0
|
|
20250221,154500,292475160,10250,10250,10250,10250,0
|
|
20250221,154400,292475160,10250,10250,10250,10250,0
|
|
20250221,154300,292475160,10250,10250,10250,10250,0
|
|
20250221,154200,292475160,10250,10250,10250,10250,0
|
|
20250221,154100,292475160,10250,10250,10250,10250,0
|
|
20250221,154000,292475160,10250,10250,10250,10250,0
|
|
20250221,153900,292475160,10250,10250,10250,10250,0
|
|
20250221,153800,292475160,10250,10250,10250,10250,0
|
|
20250221,153700,292475160,10250,10250,10250,10250,0
|
|
20250221,153600,292475160,10250,10250,10250,10250,0
|
|
20250221,153500,292475160,10250,10250,10250,10250,0
|
|
20250221,153400,292475160,10250,10250,10250,10250,0
|
|
20250221,153300,292475160,10250,10250,10250,10250,0
|
|
20250221,153200,292475160,10250,10250,10250,10250,0
|
|
20250221,153100,292475160,10250,10250,10250,10250,0
|
|
20250221,153000,292475160,10250,10250,10250,10250,1428
|
|
20250221,152900,277838160,10270,10270,10270,10270,0
|
|
20250221,152800,277838160,10270,10270,10270,10270,0
|
|
20250221,152700,277838160,10270,10270,10270,10270,0
|
|
20250221,152600,277838160,10270,10270,10270,10270,0
|
|
20250221,152500,277838160,10270,10270,10270,10270,0
|
|
20250221,152400,277838160,10270,10270,10270,10270,0
|
|
20250221,152300,277838160,10270,10270,10270,10270,0
|
|
20250221,152200,277838160,10270,10270,10270,10270,0
|
|
20250221,152100,277838160,10270,10270,10270,10270,0
|
|
20250221,152000,277838160,10270,10270,10270,10270,0
|
|
20250221,151900,277838160,10270,10270,10270,10270,0
|
|
20250221,151800,277838160,10270,10270,10270,10270,0
|
|
20250221,151700,277838160,10270,10270,10270,10270,0
|
|
20250221,151600,277838160,10270,10270,10270,10270,2
|
|
20250221,151500,277817620,10270,10270,10270,10270,0
|
|
20250221,151400,277817620,10270,10270,10270,10270,0
|
|
20250221,151300,277817620,10270,10270,10270,10270,0
|
|
20250221,151200,277817620,10270,10270,10270,10270,1
|
|
20250221,151100,277807350,10270,10280,10280,10270,1316
|
|
20250221,151000,264290100,10270,10270,10270,10270,329
|
|
20250221,150900,260911270,10280,10280,10280,10280,0
|
|
20250221,150800,260911270,10280,10280,10280,10280,1
|
|
20250221,150700,260900990,10280,10280,10280,10280,1
|
|
20250221,150600,260890710,10270,10270,10270,10270,618
|
|
20250221,150500,254543850,10270,10240,10270,10240,104
|
|
20250221,150400,253477830,10240,10240,10240,10240,247
|
|
20250221,150300,250948550,10230,10230,10230,10230,10
|
|
20250221,150200,250846250,10230,10230,10230,10230,190
|
|
20250221,150100,248902550,10230,10230,10230,10230,50
|
|
20250221,150000,248391050,10230,10230,10230,10230,0
|
|
20250221,145900,248391050,10230,10230,10230,10220,82
|
|
20250221,145800,247552490,10230,10230,10230,10230,0
|
|
20250221,145700,247552490,10230,10230,10230,10230,0
|
|
20250221,145600,247552490,10230,10230,10230,10230,50
|
|
20250221,145500,247040990,10230,10230,10230,10230,131
|
|
20250221,145400,245700860,10230,10210,10230,10210,3000
|
|
20250221,145300,215052670,10200,10200,10200,10200,62
|
|
20250221,145200,214420270,10220,10220,10220,10220,0
|
|
20250221,145100,214420270,10220,10220,10220,10220,0
|
|
20250221,145000,214420270,10220,10220,10220,10220,0
|
|
20250221,144900,214420270,10220,10220,10220,10220,0
|
|
20250221,144800,214420270,10220,10220,10220,10220,1
|
|
20250221,144700,214410050,10220,10220,10220,10220,0
|
|
20250221,144600,214410050,10220,10220,10220,10220,1
|
|
20250221,144500,214399830,10230,10230,10230,10230,0
|
|
20250221,144400,214399830,10230,10230,10230,10230,0
|
|
20250221,144300,214399830,10230,10230,10230,10230,0
|
|
20250221,144200,214399830,10230,10220,10230,10220,2
|
|
20250221,144100,214379380,10200,10200,10200,10200,0
|
|
20250221,144000,214379380,10200,10200,10200,10200,0
|
|
20250221,143900,214379380,10200,10200,10200,10200,0
|
|
20250221,143800,214379380,10200,10200,10200,10200,0
|
|
20250221,143700,214379380,10200,10200,10200,10200,10
|
|
20250221,143600,214277380,10200,10200,10200,10200,0
|
|
20250221,143500,214277380,10200,10200,10200,10200,2
|
|
20250221,143400,214256980,10190,10190,10190,10190,0
|
|
20250221,143300,214256980,10190,10190,10190,10190,0
|
|
20250221,143200,214256980,10190,10190,10190,10190,0
|
|
20250221,143100,214256980,10190,10190,10190,10190,0
|
|
20250221,143000,214256980,10190,10220,10230,10190,518
|
|
20250221,142900,208959390,10230,10230,10230,10230,0
|
|
20250221,142800,208959390,10230,10230,10230,10230,1
|
|
20250221,142700,208949160,10220,10210,10220,10210,513
|
|
20250221,142600,203706460,10220,10210,10220,10210,12
|
|
20250221,142500,203583840,10210,10220,10220,10210,4
|
|
20250221,142400,203542980,10190,10210,10210,10190,310
|
|
20250221,142300,200378060,10200,10200,10200,10200,2
|
|
20250221,142200,200357660,10200,10200,10200,10200,10
|
|
20250221,142100,200255660,10210,10210,10210,10210,0
|
|
20250221,142000,200255660,10210,10210,10210,10210,2
|
|
20250221,141900,200235240,10200,10200,10200,10200,0
|
|
20250221,141800,200235240,10200,10200,10200,10200,1
|
|
20250221,141700,200225040,10210,10210,10210,10210,1
|
|
20250221,141600,200214830,10210,10210,10210,10210,1
|
|
20250221,141500,200204620,10200,10200,10200,10200,2
|
|
20250221,141400,200184220,10190,10190,10190,10190,0
|
|
20250221,141300,200184220,10190,10190,10190,10190,0
|
|
20250221,141200,200184220,10190,10190,10190,10190,2
|
|
20250221,141100,200163840,10210,10210,10210,10210,0
|
|
20250221,141000,200163840,10210,10210,10210,10210,0
|
|
20250221,140900,200163840,10210,10210,10210,10210,34
|
|
20250221,140800,199816700,10210,10210,10210,10210,35
|
|
20250221,140700,199459350,10210,10210,10210,10210,1
|
|
20250221,140600,199449140,10190,10190,10190,10190,52
|
|
20250221,140500,198919260,10190,10190,10190,10190,0
|
|
20250221,140400,198919260,10190,10190,10190,10190,0
|
|
20250221,140300,198919260,10190,10190,10190,10190,0
|
|
20250221,140200,198919260,10190,10190,10190,10190,0
|
|
20250221,140100,198919260,10190,10190,10190,10190,0
|
|
20250221,140000,198919260,10190,10190,10190,10190,11
|
|
20250221,135900,198807170,10200,10200,10200,10200,0
|
|
20250221,135800,198807170,10200,10200,10200,10200,0
|
|
20250221,135700,198807170,10200,10200,10200,10200,300
|
|
20250221,135600,195747170,10200,10200,10200,10200,0
|
|
20250221,135500,195747170,10200,10200,10200,10200,0
|
|
20250221,135400,195747170,10200,10200,10200,10200,0
|
|
20250221,135300,195747170,10200,10200,10200,10200,1
|
|
20250221,135200,195736970,10210,10210,10210,10210,0
|
|
20250221,135100,195736970,10210,10210,10210,10210,0
|
|
20250221,135000,195736970,10210,10210,10210,10210,1
|
|
20250221,134900,195726760,10200,10200,10200,10200,0
|
|
20250221,134800,195726760,10200,10200,10200,10200,4
|
|
20250221,134700,195685960,10200,10190,10200,10190,301
|
|
20250221,134600,192617270,10200,10200,10200,10200,0
|
|
20250221,134500,192617270,10200,10200,10200,10200,0
|
|
20250221,134400,192617270,10200,10200,10200,10200,0
|
|
20250221,134300,192617270,10200,10200,10200,10200,0
|
|
20250221,134200,192617270,10200,10200,10200,10200,0
|
|
20250221,134100,192617270,10200,10200,10200,10200,0
|
|
20250221,134000,192617270,10200,10200,10200,10200,0
|
|
20250221,133900,192617270,10200,10200,10200,10200,0
|
|
20250221,133800,192617270,10200,10200,10200,10200,11
|
|
20250221,133700,192505070,10200,10210,10210,10200,5
|
|
20250221,133600,192454060,10180,10180,10180,10180,5
|
|
20250221,133500,192403160,10210,10210,10210,10210,0
|
|
20250221,133400,192403160,10210,10210,10210,10210,0
|
|
20250221,133300,192403160,10210,10180,10210,10180,3
|
|
20250221,133200,192372590,10210,10180,10210,10170,151
|
|
20250221,133100,190836790,10210,10210,10210,10210,1
|
|
20250221,133000,190826580,10220,10220,10220,10220,1
|
|
20250221,132900,190816360,10180,10180,10180,10180,1
|
|
20250221,132800,190806180,10220,10220,10220,10220,0
|
|
20250221,132700,190806180,10220,10220,10220,10220,0
|
|
20250221,132600,190806180,10220,10210,10220,10210,450
|
|
20250221,132500,186211670,10210,10180,10210,10180,3
|
|
20250221,132400,186181100,10210,10180,10210,10180,3
|
|
20250221,132300,186150530,10210,10210,10210,10210,0
|
|
20250221,132200,186150530,10210,10180,10210,10180,3
|
|
20250221,132100,186119960,10210,10210,10210,10210,0
|
|
20250221,132000,186119960,10210,10210,10210,10210,0
|
|
20250221,131900,186119960,10210,10210,10210,10210,0
|
|
20250221,131800,186119960,10210,10210,10210,10210,0
|
|
20250221,131700,186119960,10210,10190,10210,10190,3
|
|
20250221,131600,186089370,10210,10210,10210,10210,0
|
|
20250221,131500,186089370,10210,10210,10210,10210,0
|
|
20250221,131400,186089370,10210,10210,10210,10210,0
|
|
20250221,131300,186089370,10210,10210,10210,10210,0
|
|
20250221,131200,186089370,10210,10200,10210,10200,36
|
|
20250221,131100,185722150,10200,10200,10200,10200,1
|
|
20250221,131000,185711950,10140,10180,10180,10140,4000
|
|
20250221,130900,145110360,10180,10180,10180,10180,1
|
|
20250221,130800,145100180,10190,10190,10190,10190,75
|
|
20250221,130700,144335930,10210,10210,10210,10210,0
|
|
20250221,130600,144335930,10210,10210,10210,10210,0
|
|
20250221,130500,144335930,10210,10210,10210,10210,1
|
|
20250221,130400,144325720,10200,10200,10200,10200,0
|
|
20250221,130300,144325720,10200,10200,10200,10200,0
|
|
20250221,130200,144325720,10200,10200,10200,10200,0
|
|
20250221,130100,144325720,10200,10200,10200,10200,32
|
|
20250221,130000,143999320,10210,10210,10210,10210,0
|
|
20250221,125900,143999320,10210,10210,10210,10210,0
|
|
20250221,125800,143999320,10210,10210,10210,10210,0
|
|
20250221,125700,143999320,10210,10210,10210,10210,0
|
|
20250221,125600,143999320,10210,10210,10210,10210,1
|
|
20250221,125500,143989110,10200,10200,10200,10200,23
|
|
20250221,125400,143754510,10200,10200,10200,10200,0
|
|
20250221,125300,143754510,10200,10200,10200,10200,0
|
|
20250221,125200,143754510,10200,10200,10200,10200,10
|
|
20250221,125100,143652510,10200,10200,10200,10200,0
|
|
20250221,125000,143652510,10200,10200,10200,10200,0
|
|
20250221,124900,143652510,10200,10200,10200,10200,0
|
|
20250221,124800,143652510,10200,10200,10200,10200,0
|
|
20250221,124700,143652510,10200,10200,10200,10200,0
|
|
20250221,124600,143652510,10200,10200,10200,10200,1
|
|
20250221,124500,143642310,10180,10180,10180,10180,0
|
|
20250221,124400,143642310,10180,10190,10190,10180,262
|
|
20250221,124300,140975100,10200,10200,10200,10200,0
|
|
20250221,124200,140975100,10200,10200,10200,10200,0
|
|
20250221,124100,140975100,10200,10200,10200,10200,0
|
|
20250221,124000,140975100,10200,10200,10200,10200,1
|
|
20250221,123900,140964900,10200,10200,10200,10200,9
|
|
20250221,123800,140873100,10210,10210,10210,10210,1
|
|
20250221,123700,140862890,10200,10200,10200,10200,0
|
|
20250221,123600,140862890,10200,10200,10200,10200,0
|
|
20250221,123500,140862890,10200,10200,10200,10200,100
|
|
20250221,123400,139842890,10220,10220,10220,10220,0
|
|
20250221,123300,139842890,10220,10220,10220,10220,1
|
|
20250221,123200,139832670,10200,10200,10200,10200,0
|
|
20250221,123100,139832670,10200,10200,10200,10200,0
|
|
20250221,123000,139832670,10200,10220,10220,10200,386
|
|
20250221,122900,135894090,10240,10240,10240,10240,0
|
|
20250221,122800,135894090,10240,10240,10240,10240,0
|
|
20250221,122700,135894090,10240,10240,10240,10240,0
|
|
20250221,122600,135894090,10240,10240,10240,10240,0
|
|
20250221,122500,135894090,10240,10240,10240,10240,0
|
|
20250221,122400,135894090,10240,10240,10240,10240,0
|
|
20250221,122300,135894090,10240,10240,10240,10240,0
|
|
20250221,122200,135894090,10240,10240,10240,10240,0
|
|
20250221,122100,135894090,10240,10240,10240,10240,0
|
|
20250221,122000,135894090,10240,10240,10240,10240,10
|
|
20250221,121900,135791690,10240,10240,10240,10240,0
|
|
20250221,121800,135791690,10240,10240,10240,10240,3
|
|
20250221,121700,135760970,10240,10240,10240,10240,1
|
|
20250221,121600,135750730,10230,10230,10230,10230,1
|
|
20250221,121500,135740500,10240,10240,10240,10240,0
|
|
20250221,121400,135740500,10240,10240,10240,10240,0
|
|
20250221,121300,135740500,10240,10240,10240,10240,0
|
|
20250221,121200,135740500,10240,10240,10240,10240,0
|
|
20250221,121100,135740500,10240,10240,10240,10240,0
|
|
20250221,121000,135740500,10240,10240,10240,10240,0
|
|
20250221,120900,135740500,10240,10240,10240,10240,0
|
|
20250221,120800,135740500,10240,10240,10240,10240,0
|
|
20250221,120700,135740500,10240,10240,10240,10240,0
|
|
20250221,120600,135740500,10240,10240,10240,10240,0
|
|
20250221,120500,135740500,10240,10240,10240,10240,7
|
|
20250221,120400,135668820,10250,10250,10250,10250,0
|
|
20250221,120300,135668820,10250,10250,10250,10250,0
|
|
20250221,120200,135668820,10250,10250,10250,10250,0
|
|
20250221,120100,135668820,10250,10250,10250,10250,0
|
|
20250221,120000,135668820,10250,10250,10250,10250,0
|
|
20250221,115900,135668820,10250,10250,10250,10250,0
|
|
20250221,115800,135668820,10250,10230,10250,10230,3
|
|
20250221,115700,135638110,10250,10250,10250,10250,0
|
|
20250221,115600,135638110,10250,10250,10250,10250,0
|
|
20250221,115500,135638110,10250,10250,10250,10250,0
|
|
20250221,115400,135638110,10250,10250,10250,10250,0
|
|
20250221,115300,135638110,10250,10250,10250,10250,0
|
|
20250221,115200,135638110,10250,10250,10250,10250,0
|
|
20250221,115100,135638110,10250,10250,10250,10250,0
|
|
20250221,115000,135638110,10250,10250,10250,10250,0
|
|
20250221,114900,135638110,10250,10250,10250,10250,0
|
|
20250221,114800,135638110,10250,10250,10250,10250,0
|
|
20250221,114700,135638110,10250,10250,10250,10250,0
|
|
20250221,114600,135638110,10250,10250,10250,10250,0
|
|
20250221,114500,135638110,10250,10250,10250,10250,0
|
|
20250221,114400,135638110,10250,10250,10250,10250,0
|
|
20250221,114300,135638110,10250,10250,10250,10250,0
|
|
20250221,114200,135638110,10250,10250,10250,10250,0
|
|
20250221,114100,135638110,10250,10250,10250,10250,0
|
|
20250221,114000,135638110,10250,10250,10250,10250,0
|
|
20250221,113900,135638110,10250,10250,10250,10250,0
|
|
20250221,113800,135638110,10250,10250,10250,10250,5
|
|
20250221,113700,135586860,10250,10250,10250,10250,0
|
|
20250221,113600,135586860,10250,10250,10250,10250,0
|
|
20250221,113500,135586860,10250,10250,10250,10250,0
|
|
20250221,113400,135586860,10250,10250,10250,10250,0
|
|
20250221,113300,135586860,10250,10220,10250,10220,3
|
|
20250221,113200,135556170,10250,10230,10250,10230,757
|
|
20250221,113100,127812040,10250,10250,10250,10250,0
|
|
20250221,113000,127812040,10250,10250,10250,10250,2
|
|
20250221,112900,127791540,10250,10250,10250,10250,1
|
|
20250221,112800,127781290,10250,10250,10250,10250,0
|
|
20250221,112700,127781290,10250,10250,10250,10250,0
|
|
20250221,112600,127781290,10250,10250,10250,10250,0
|
|
20250221,112500,127781290,10250,10250,10250,10250,25
|
|
20250221,112400,127525040,10250,10250,10250,10250,0
|
|
20250221,112300,127525040,10250,10240,10250,10240,27
|
|
20250221,112200,127248550,10230,10230,10230,10230,0
|
|
20250221,112100,127248550,10230,10230,10230,10230,10
|
|
20250221,112000,127146250,10230,10230,10230,10230,0
|
|
20250221,111900,127146250,10230,10230,10230,10230,1
|
|
20250221,111800,127136020,10200,10200,10200,10200,0
|
|
20250221,111700,127136020,10200,10230,10230,10200,50
|
|
20250221,111600,126625810,10250,10250,10250,10250,0
|
|
20250221,111500,126625810,10250,10250,10250,10250,0
|
|
20250221,111400,126625810,10250,10250,10250,10250,0
|
|
20250221,111300,126625810,10250,10250,10250,10250,0
|
|
20250221,111200,126625810,10250,10250,10250,10250,0
|
|
20250221,111100,126625810,10250,10250,10250,10250,0
|
|
20250221,111000,126625810,10250,10250,10250,10250,0
|
|
20250221,110900,126625810,10250,10250,10250,10250,0
|
|
20250221,110800,126625810,10250,10240,10250,10240,70
|
|
20250221,110700,125908320,10250,10250,10250,10250,0
|
|
20250221,110600,125908320,10250,10250,10250,10250,0
|
|
20250221,110500,125908320,10250,10250,10250,10250,0
|
|
20250221,110400,125908320,10250,10250,10250,10250,0
|
|
20250221,110300,125908320,10250,10250,10250,10250,231
|
|
20250221,110200,123540570,10250,10250,10250,10250,0
|
|
20250221,110100,123540570,10250,10250,10250,10250,0
|
|
20250221,110000,123540570,10250,10250,10250,10250,0
|
|
20250221,105900,123540570,10250,10250,10250,10250,0
|
|
20250221,105800,123540570,10250,10250,10250,10250,0
|
|
20250221,105700,123540570,10250,10250,10250,10250,95
|
|
20250221,105600,122566820,10250,10250,10250,10250,259
|
|
20250221,105500,119912070,10250,10250,10250,10250,0
|
|
20250221,105400,119912070,10250,10250,10250,10250,0
|
|
20250221,105300,119912070,10250,10250,10250,10250,0
|
|
20250221,105200,119912070,10250,10250,10250,10250,0
|
|
20250221,105100,119912070,10250,10250,10250,10250,52
|
|
20250221,105000,119379070,10250,10250,10250,10250,0
|
|
20250221,104900,119379070,10250,10250,10250,10250,0
|
|
20250221,104800,119379070,10250,10250,10250,10250,0
|
|
20250221,104700,119379070,10250,10250,10250,10250,0
|
|
20250221,104600,119379070,10250,10250,10250,10250,1
|
|
20250221,104500,119368820,10250,10250,10250,10250,0
|
|
20250221,104400,119368820,10250,10250,10250,10250,0
|
|
20250221,104300,119368820,10250,10230,10250,10220,69
|
|
20250221,104200,118663410,10190,10190,10190,10190,0
|
|
20250221,104100,118663410,10190,10190,10190,10190,0
|
|
20250221,104000,118663410,10190,10230,10230,10190,304
|
|
20250221,103900,115565570,10190,10240,10240,10190,2003
|
|
20250221,103800,95152680,10230,10230,10230,10230,102
|
|
20250221,103700,94109220,10250,10250,10250,10250,0
|
|
20250221,103600,94109220,10250,10250,10250,10250,0
|
|
20250221,103500,94109220,10250,10250,10250,10250,0
|
|
20250221,103400,94109220,10250,10250,10250,10250,0
|
|
20250221,103300,94109220,10250,10250,10250,10250,1
|
|
20250221,103200,94098970,10250,10250,10250,10250,1
|
|
20250221,103100,94088720,10250,10250,10250,10250,0
|
|
20250221,103000,94088720,10250,10250,10250,10250,0
|
|
20250221,102900,94088720,10250,10250,10250,10250,0
|
|
20250221,102800,94088720,10250,10250,10250,10250,0
|
|
20250221,102700,94088720,10250,10250,10250,10250,0
|
|
20250221,102600,94088720,10250,10250,10250,10250,0
|
|
20250221,102500,94088720,10250,10240,10250,10240,2
|
|
20250221,102400,94068230,10240,10240,10240,10240,1
|
|
20250221,102300,94057990,10260,10260,10260,10260,0
|
|
20250221,102200,94057990,10260,10260,10260,10260,0
|
|
20250221,102100,94057990,10260,10260,10260,10260,2
|
|
20250221,102000,94037470,10240,10240,10240,10240,0
|
|
20250221,101900,94037470,10240,10240,10240,10240,1
|
|
20250221,101800,94027230,10260,10260,10260,10260,0
|
|
20250221,101700,94027230,10260,10250,10260,10250,1000
|
|
20250221,101600,83772870,10250,10250,10250,10250,1
|
|
20250221,101500,83762620,10250,10250,10250,10250,0
|
|
20250221,101400,83762620,10250,10250,10250,10250,0
|
|
20250221,101300,83762620,10250,10250,10250,10250,0
|
|
20250221,101200,83762620,10250,10250,10250,10250,2
|
|
20250221,101100,83742120,10250,10250,10250,10250,0
|
|
20250221,101000,83742120,10250,10250,10250,10250,0
|
|
20250221,100900,83742120,10250,10250,10250,10250,0
|
|
20250221,100800,83742120,10250,10250,10250,10250,0
|
|
20250221,100700,83742120,10250,10250,10250,10250,0
|
|
20250221,100600,83742120,10250,10250,10250,10250,0
|
|
20250221,100500,83742120,10250,10250,10250,10250,0
|
|
20250221,100400,83742120,10250,10230,10250,10230,43
|
|
20250221,100300,83302210,10250,10250,10250,10250,0
|
|
20250221,100200,83302210,10250,10250,10250,10250,0
|
|
20250221,100100,83302210,10250,10250,10250,10250,0
|
|
20250221,100000,83302210,10250,10230,10250,10200,151
|
|
20250221,095900,81760860,10250,10250,10250,10250,0
|
|
20250221,095800,81760860,10250,10250,10250,10250,0
|
|
20250221,095700,81760860,10250,10250,10250,10250,0
|
|
20250221,095600,81760860,10250,10250,10250,10250,0
|
|
20250221,095500,81760860,10250,10250,10250,10250,0
|
|
20250221,095400,81760860,10250,10210,10250,10210,230
|
|
20250221,095300,79409520,10210,10210,10210,10210,0
|
|
20250221,095200,79409520,10210,10210,10210,10210,0
|
|
20250221,095100,79409520,10210,10210,10210,10210,0
|
|
20250221,095000,79409520,10210,10210,10210,10210,0
|
|
20250221,094900,79409520,10210,10210,10210,10210,0
|
|
20250221,094800,79409520,10210,10210,10210,10210,0
|
|
20250221,094700,79409520,10210,10210,10210,10210,8
|
|
20250221,094600,79327840,10200,10200,10200,10200,61
|
|
20250221,094500,78705640,10180,10180,10180,10180,133
|
|
20250221,094400,77351700,10170,10170,10170,10170,0
|
|
20250221,094300,77351700,10170,10170,10170,10170,0
|
|
20250221,094200,77351700,10170,10180,10180,10170,47
|
|
20250221,094100,76873590,10180,10180,10180,10180,200
|
|
20250221,094000,74837590,10180,10170,10180,10160,202
|
|
20250221,093900,72783450,10170,10190,10190,10170,479
|
|
20250221,093800,67909810,10180,10200,10200,10180,910
|
|
20250221,093700,58635540,10210,10210,10210,10210,35
|
|
20250221,093600,58278190,10210,10210,10210,10210,14
|
|
20250221,093500,58135250,10240,10240,10240,10240,0
|
|
20250221,093400,58135250,10240,10240,10240,10240,0
|
|
20250221,093300,58135250,10240,10240,10240,10240,0
|
|
20250221,093200,58135250,10240,10240,10240,10240,0
|
|
20250221,093100,58135250,10240,10240,10240,10240,0
|
|
20250221,093000,58135250,10240,10240,10240,10240,5
|
|
20250221,092900,58084050,10230,10230,10230,10230,2
|
|
20250221,092800,58063590,10200,10220,10220,10200,550
|
|
20250221,092700,52448160,10220,10220,10220,10220,0
|
|
20250221,092600,52448160,10220,10220,10220,10220,0
|
|
20250221,092500,52448160,10220,10220,10220,10220,122
|
|
20250221,092400,51201320,10220,10220,10220,10220,0
|
|
20250221,092300,51201320,10220,10220,10220,10220,78
|
|
20250221,092200,50404160,10230,10240,10240,10230,531
|
|
20250221,092100,44971770,10270,10270,10270,10270,0
|
|
20250221,092000,44971770,10270,10270,10270,10270,200
|
|
20250221,091900,42917770,10250,10260,10260,10250,103
|
|
20250221,091800,41862010,10270,10270,10270,10270,201
|
|
20250221,091700,39797740,10270,10270,10270,10270,0
|
|
20250221,091600,39797740,10270,10270,10270,10270,0
|
|
20250221,091500,39797740,10270,10280,10280,10270,423
|
|
20250221,091400,35453520,10290,10300,10300,10280,423
|
|
20250221,091300,31105050,10290,10290,10310,10290,2070
|
|
20250221,091200,9799060,10280,10290,10290,10280,2
|
|
20250221,091100,9778490,10260,10290,10290,10260,28
|
|
20250221,091000,9491160,10290,10280,10300,10260,77
|
|
20250221,090900,8700800,10270,10290,10300,10270,86
|
|
20250221,090800,7816680,10300,10300,10300,10300,1
|
|
20250221,090700,7806380,10310,10310,10310,10310,0
|
|
20250221,090600,7806380,10310,10280,10310,10280,200
|
|
20250221,090500,5750350,10280,10280,10280,10280,0
|
|
20250221,090400,5750350,10280,10250,10280,10250,3
|
|
20250221,090300,5719560,10250,10260,10260,10250,46
|
|
20250221,090200,5248040,10280,10280,10280,10280,0
|
|
20250221,090100,5248040,10280,10280,10280,10280,0
|
|
20250221,090000,5248040,10280,10260,10280,10250,512
|