621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,191800,240124600,10510,10510,10510,10510,658
|
|
20250213,191700,240124600,10510,10510,10510,10510,0
|
|
20250213,191600,240124600,10510,10510,10510,10510,0
|
|
20250213,191500,240124600,10510,10510,10510,10510,0
|
|
20250213,191400,240124600,10510,10510,10510,10510,0
|
|
20250213,191300,240124600,10510,10510,10510,10510,0
|
|
20250213,191200,240124600,10510,10510,10510,10510,0
|
|
20250213,191100,240124600,10510,10510,10510,10510,0
|
|
20250213,191000,240124600,10510,10510,10510,10510,0
|
|
20250213,190900,240124600,10510,10510,10510,10510,0
|
|
20250213,190800,240124600,10510,10510,10510,10510,0
|
|
20250213,190700,240124600,10510,10510,10510,10510,0
|
|
20250213,190600,240124600,10510,10510,10510,10510,0
|
|
20250213,190500,240124600,10510,10510,10510,10510,0
|
|
20250213,190400,240124600,10510,10510,10510,10510,0
|
|
20250213,190300,240124600,10510,10510,10510,10510,0
|
|
20250213,190200,240124600,10510,10510,10510,10510,0
|
|
20250213,190100,240124600,10510,10510,10510,10510,0
|
|
20250213,190000,240124600,10510,10510,10510,10510,0
|
|
20250213,185900,240124600,10510,10510,10510,10510,0
|
|
20250213,185800,240124600,10510,10510,10510,10510,0
|
|
20250213,185700,240124600,10510,10510,10510,10510,0
|
|
20250213,185600,240124600,10510,10510,10510,10510,0
|
|
20250213,185500,240124600,10510,10510,10510,10510,0
|
|
20250213,185400,240124600,10510,10510,10510,10510,0
|
|
20250213,185300,240124600,10510,10510,10510,10510,0
|
|
20250213,185200,240124600,10510,10510,10510,10510,0
|
|
20250213,185100,240124600,10510,10510,10510,10510,0
|
|
20250213,185000,240124600,10510,10510,10510,10510,0
|
|
20250213,184900,240124600,10510,10510,10510,10510,0
|
|
20250213,184800,240124600,10510,10510,10510,10510,658
|
|
20250213,184700,240124600,10510,10510,10510,10510,0
|
|
20250213,184600,240124600,10510,10510,10510,10510,0
|
|
20250213,184500,240124600,10510,10510,10510,10510,0
|
|
20250213,184400,240124600,10510,10510,10510,10510,0
|
|
20250213,184300,240124600,10510,10510,10510,10510,0
|
|
20250213,184200,240124600,10510,10510,10510,10510,0
|
|
20250213,184100,240124600,10510,10510,10510,10510,0
|
|
20250213,184000,240124600,10510,10510,10510,10510,0
|
|
20250213,183900,240124600,10510,10510,10510,10510,0
|
|
20250213,183800,240124600,10510,10510,10510,10510,0
|
|
20250213,183700,240124600,10510,10510,10510,10510,0
|
|
20250213,183600,240124600,10510,10510,10510,10510,0
|
|
20250213,183500,240124600,10510,10510,10510,10510,0
|
|
20250213,183400,240124600,10510,10510,10510,10510,0
|
|
20250213,183300,240124600,10510,10510,10510,10510,0
|
|
20250213,183200,240124600,10510,10510,10510,10510,0
|
|
20250213,183100,240124600,10510,10510,10510,10510,0
|
|
20250213,183000,240124600,10510,10510,10510,10510,0
|
|
20250213,182900,240124600,10510,10510,10510,10510,0
|
|
20250213,182800,240124600,10510,10510,10510,10510,0
|
|
20250213,182700,240124600,10510,10510,10510,10510,0
|
|
20250213,182600,240124600,10510,10510,10510,10510,0
|
|
20250213,182500,240124600,10510,10510,10510,10510,0
|
|
20250213,182400,240124600,10510,10510,10510,10510,0
|
|
20250213,182300,240124600,10510,10510,10510,10510,0
|
|
20250213,182200,240124600,10510,10510,10510,10510,0
|
|
20250213,182100,240124600,10510,10510,10510,10510,0
|
|
20250213,182000,240124600,10510,10510,10510,10510,0
|
|
20250213,181900,240124600,10510,10510,10510,10510,0
|
|
20250213,181800,240124600,10510,10510,10510,10510,658
|
|
20250213,181700,240124600,10510,10510,10510,10510,0
|
|
20250213,181600,240124600,10510,10510,10510,10510,0
|
|
20250213,181500,240124600,10510,10510,10510,10510,0
|
|
20250213,181400,240124600,10510,10510,10510,10510,0
|
|
20250213,181300,240124600,10510,10510,10510,10510,0
|
|
20250213,181200,240124600,10510,10510,10510,10510,0
|
|
20250213,181100,240124600,10510,10510,10510,10510,0
|
|
20250213,181000,240124600,10510,10510,10510,10510,0
|
|
20250213,180900,240124600,10510,10510,10510,10510,0
|
|
20250213,180800,240124600,10510,10510,10510,10510,0
|
|
20250213,180700,240124600,10510,10510,10510,10510,0
|
|
20250213,180600,240124600,10510,10510,10510,10510,0
|
|
20250213,180500,240124600,10510,10510,10510,10510,0
|
|
20250213,180400,240124600,10510,10510,10510,10510,0
|
|
20250213,180300,240124600,10510,10510,10510,10510,0
|
|
20250213,180200,240124600,10510,10510,10510,10510,0
|
|
20250213,180100,240124600,10510,10510,10510,10510,0
|
|
20250213,180000,240124600,10510,10510,10510,10510,0
|
|
20250213,175900,240124600,10510,10510,10510,10510,0
|
|
20250213,175800,240124600,10510,10510,10510,10510,0
|
|
20250213,175700,240124600,10510,10510,10510,10510,0
|
|
20250213,175600,240124600,10510,10510,10510,10510,0
|
|
20250213,175500,240124600,10510,10510,10510,10510,0
|
|
20250213,175400,240124600,10510,10510,10510,10510,0
|
|
20250213,175300,240124600,10510,10510,10510,10510,0
|
|
20250213,175200,240124600,10510,10510,10510,10510,0
|
|
20250213,175100,240124600,10510,10510,10510,10510,0
|
|
20250213,175000,240124600,10510,10510,10510,10510,0
|
|
20250213,174900,240124600,10510,10510,10510,10510,0
|
|
20250213,174800,240124600,10510,10510,10510,10510,658
|
|
20250213,174700,240124600,10510,10510,10510,10510,0
|
|
20250213,174600,240124600,10510,10510,10510,10510,0
|
|
20250213,174500,240124600,10510,10510,10510,10510,0
|
|
20250213,174400,240124600,10510,10510,10510,10510,0
|
|
20250213,174300,240124600,10510,10510,10510,10510,0
|
|
20250213,174200,240124600,10510,10510,10510,10510,0
|
|
20250213,174100,240124600,10510,10510,10510,10510,0
|
|
20250213,174000,240124600,10510,10510,10510,10510,0
|
|
20250213,173900,240124600,10510,10510,10510,10510,0
|
|
20250213,173800,240124600,10510,10510,10510,10510,0
|
|
20250213,173700,240124600,10510,10510,10510,10510,0
|
|
20250213,173600,240124600,10510,10510,10510,10510,0
|
|
20250213,173500,240124600,10510,10510,10510,10510,0
|
|
20250213,173400,240124600,10510,10510,10510,10510,0
|
|
20250213,173300,240124600,10510,10510,10510,10510,0
|
|
20250213,173200,240124600,10510,10510,10510,10510,0
|
|
20250213,173100,240124600,10510,10510,10510,10510,0
|
|
20250213,173000,240124600,10510,10510,10510,10510,0
|
|
20250213,172900,240124600,10510,10510,10510,10510,0
|
|
20250213,172800,240124600,10510,10510,10510,10510,0
|
|
20250213,172700,240124600,10510,10510,10510,10510,0
|
|
20250213,172600,240124600,10510,10510,10510,10510,0
|
|
20250213,172500,240124600,10510,10510,10510,10510,0
|
|
20250213,172400,240124600,10510,10510,10510,10510,0
|
|
20250213,172300,240124600,10510,10510,10510,10510,0
|
|
20250213,172200,240124600,10510,10510,10510,10510,0
|
|
20250213,172100,240124600,10510,10510,10510,10510,0
|
|
20250213,172000,240124600,10510,10510,10510,10510,0
|
|
20250213,171900,240124600,10510,10510,10510,10510,0
|
|
20250213,171800,240124600,10510,10510,10510,10510,658
|
|
20250213,171700,240124600,10510,10510,10510,10510,0
|
|
20250213,171600,240124600,10510,10510,10510,10510,0
|
|
20250213,171500,240124600,10510,10510,10510,10510,0
|
|
20250213,171400,240124600,10510,10510,10510,10510,0
|
|
20250213,171300,240124600,10510,10510,10510,10510,0
|
|
20250213,171200,240124600,10510,10510,10510,10510,0
|
|
20250213,171100,240124600,10510,10510,10510,10510,0
|
|
20250213,171000,240124600,10510,10510,10510,10510,0
|
|
20250213,170900,240124600,10510,10510,10510,10510,0
|
|
20250213,170800,240124600,10510,10510,10510,10510,0
|
|
20250213,170700,240124600,10510,10510,10510,10510,0
|
|
20250213,170600,240124600,10510,10510,10510,10510,0
|
|
20250213,170500,240124600,10510,10510,10510,10510,0
|
|
20250213,170400,240124600,10510,10510,10510,10510,0
|
|
20250213,170300,240124600,10510,10510,10510,10510,0
|
|
20250213,170200,240124600,10510,10510,10510,10510,0
|
|
20250213,170100,240124600,10510,10510,10510,10510,0
|
|
20250213,170000,240124600,10510,10510,10510,10510,0
|
|
20250213,165900,240124600,10510,10510,10510,10510,0
|
|
20250213,165800,240124600,10510,10510,10510,10510,0
|
|
20250213,165700,240124600,10510,10510,10510,10510,0
|
|
20250213,165600,240124600,10510,10510,10510,10510,0
|
|
20250213,165500,240124600,10510,10510,10510,10510,0
|
|
20250213,165400,240124600,10510,10510,10510,10510,0
|
|
20250213,165300,240124600,10510,10510,10510,10510,0
|
|
20250213,165200,240124600,10510,10510,10510,10510,0
|
|
20250213,165100,240124600,10510,10510,10510,10510,0
|
|
20250213,165000,240124600,10510,10510,10510,10510,0
|
|
20250213,164900,240124600,10510,10510,10510,10510,0
|
|
20250213,164800,240124600,10510,10510,10510,10510,658
|
|
20250213,164700,240124600,10510,10510,10510,10510,0
|
|
20250213,164600,240124600,10510,10510,10510,10510,0
|
|
20250213,164500,240124600,10510,10510,10510,10510,0
|
|
20250213,164400,240124600,10510,10510,10510,10510,0
|
|
20250213,164300,240124600,10510,10510,10510,10510,0
|
|
20250213,164200,240124600,10510,10510,10510,10510,0
|
|
20250213,164100,240124600,10510,10510,10510,10510,0
|
|
20250213,164000,240124600,10510,10510,10510,10510,0
|
|
20250213,163900,240124600,10510,10510,10510,10510,0
|
|
20250213,163800,240124600,10510,10510,10510,10510,0
|
|
20250213,163700,240124600,10510,10510,10510,10510,0
|
|
20250213,163600,240124600,10510,10510,10510,10510,0
|
|
20250213,163500,240124600,10510,10510,10510,10510,0
|
|
20250213,163400,240124600,10510,10510,10510,10510,0
|
|
20250213,163300,240124600,10510,10510,10510,10510,0
|
|
20250213,163200,240124600,10510,10510,10510,10510,0
|
|
20250213,163100,240124600,10510,10510,10510,10510,0
|
|
20250213,163000,240124600,10510,10510,10510,10510,0
|
|
20250213,162900,240124600,10510,10510,10510,10510,0
|
|
20250213,162800,240124600,10510,10510,10510,10510,0
|
|
20250213,162700,240124600,10510,10510,10510,10510,0
|
|
20250213,162600,240124600,10510,10510,10510,10510,0
|
|
20250213,162500,240124600,10510,10510,10510,10510,0
|
|
20250213,162400,240124600,10510,10510,10510,10510,0
|
|
20250213,162300,240124600,10510,10510,10510,10510,0
|
|
20250213,162200,240124600,10510,10510,10510,10510,0
|
|
20250213,162100,240124600,10510,10510,10510,10510,0
|
|
20250213,162000,240124600,10510,10510,10510,10510,0
|
|
20250213,161900,240124600,10510,10510,10510,10510,0
|
|
20250213,161800,240124600,10510,10510,10510,10510,658
|
|
20250213,161700,240124600,10510,10510,10510,10510,0
|
|
20250213,161600,240124600,10510,10510,10510,10510,0
|
|
20250213,161500,240124600,10510,10510,10510,10510,0
|
|
20250213,161400,240124600,10510,10510,10510,10510,0
|
|
20250213,161300,240124600,10510,10510,10510,10510,0
|
|
20250213,161200,240124600,10510,10510,10510,10510,0
|
|
20250213,161100,240124600,10510,10510,10510,10510,0
|
|
20250213,161000,240124600,10510,10510,10510,10510,0
|
|
20250213,160900,240124600,10510,10510,10510,10510,0
|
|
20250213,160800,240124600,10510,10510,10510,10510,0
|
|
20250213,160700,240124600,10510,10510,10510,10510,0
|
|
20250213,160600,240124600,10510,10510,10510,10510,0
|
|
20250213,160500,240124600,10510,10510,10510,10510,0
|
|
20250213,160400,240124600,10510,10510,10510,10510,0
|
|
20250213,160300,240124600,10510,10510,10510,10510,0
|
|
20250213,160200,240124600,10510,10510,10510,10510,0
|
|
20250213,160100,240124600,10510,10510,10510,10510,0
|
|
20250213,160000,240124600,10510,10510,10510,10510,0
|
|
20250213,155900,240124600,10510,10510,10510,10510,0
|
|
20250213,155800,240124600,10510,10510,10510,10510,0
|
|
20250213,155700,240124600,10510,10510,10510,10510,0
|
|
20250213,155600,240124600,10510,10510,10510,10510,0
|
|
20250213,155500,240124600,10510,10510,10510,10510,0
|
|
20250213,155400,240124600,10510,10510,10510,10510,0
|
|
20250213,155300,240124600,10510,10510,10510,10510,0
|
|
20250213,155200,240124600,10510,10510,10510,10510,0
|
|
20250213,155100,240124600,10510,10510,10510,10510,0
|
|
20250213,155000,240124600,10510,10510,10510,10510,0
|
|
20250213,154900,240124600,10510,10510,10510,10510,0
|
|
20250213,154800,240124600,10510,10510,10510,10510,658
|
|
20250213,154700,240124600,10510,10510,10510,10510,0
|
|
20250213,154600,240124600,10510,10510,10510,10510,0
|
|
20250213,154500,240124600,10510,10510,10510,10510,0
|
|
20250213,154400,240124600,10510,10510,10510,10510,0
|
|
20250213,154300,240124600,10510,10510,10510,10510,0
|
|
20250213,154200,240124600,10510,10510,10510,10510,0
|
|
20250213,154100,240124600,10510,10510,10510,10510,0
|
|
20250213,154000,240124600,10510,10510,10510,10510,0
|
|
20250213,153900,240124600,10510,10510,10510,10510,0
|
|
20250213,153800,240124600,10510,10510,10510,10510,0
|
|
20250213,153700,240124600,10510,10510,10510,10510,0
|
|
20250213,153600,240124600,10510,10510,10510,10510,0
|
|
20250213,153500,240124600,10510,10510,10510,10510,0
|
|
20250213,153400,240124600,10510,10510,10510,10510,0
|
|
20250213,153300,240124600,10510,10510,10510,10510,0
|
|
20250213,153200,240124600,10510,10510,10510,10510,0
|
|
20250213,153100,240124600,10510,10510,10510,10510,0
|
|
20250213,153000,240124600,10510,10510,10510,10510,658
|
|
20250213,152900,233209020,10520,10520,10520,10520,0
|
|
20250213,152800,233209020,10520,10520,10520,10520,0
|
|
20250213,152700,233209020,10520,10520,10520,10520,0
|
|
20250213,152600,233209020,10520,10520,10520,10520,0
|
|
20250213,152500,233209020,10520,10520,10520,10520,0
|
|
20250213,152400,233209020,10520,10520,10520,10520,0
|
|
20250213,152300,233209020,10520,10520,10520,10520,0
|
|
20250213,152200,233209020,10520,10520,10520,10520,0
|
|
20250213,152100,233209020,10520,10520,10520,10520,0
|
|
20250213,152000,233209020,10520,10520,10520,10520,0
|
|
20250213,151900,233209020,10520,10510,10520,10510,34
|
|
20250213,151800,232851470,10520,10510,10520,10510,20
|
|
20250213,151700,232641220,10510,10510,10510,10510,70
|
|
20250213,151600,231905520,10510,10510,10510,10510,3
|
|
20250213,151500,231873990,10510,10510,10510,10510,52
|
|
20250213,151400,231327470,10510,10510,10510,10510,3
|
|
20250213,151300,231295940,10510,10510,10510,10510,3
|
|
20250213,151200,231264410,10510,10510,10510,10510,2
|
|
20250213,151100,231243390,10510,10510,10510,10510,3
|
|
20250213,151000,231211860,10510,10510,10510,10510,3
|
|
20250213,150900,231180330,10510,10520,10520,10510,10
|
|
20250213,150800,231075220,10520,10520,10520,10520,1
|
|
20250213,150700,231064700,10520,10520,10520,10520,0
|
|
20250213,150600,231064700,10520,10520,10520,10520,0
|
|
20250213,150500,231064700,10520,10520,10520,10520,3
|
|
20250213,150400,231033140,10520,10520,10520,10520,0
|
|
20250213,150300,231033140,10520,10520,10520,10520,0
|
|
20250213,150200,231033140,10520,10520,10520,10520,0
|
|
20250213,150100,231033140,10520,10520,10520,10520,0
|
|
20250213,150000,231033140,10520,10520,10520,10510,1496
|
|
20250213,145900,215299170,10510,10510,10510,10510,1
|
|
20250213,145800,215288660,10510,10510,10510,10510,0
|
|
20250213,145700,215288660,10510,10510,10510,10510,0
|
|
20250213,145600,215288660,10510,10510,10510,10510,1
|
|
20250213,145500,215278150,10510,10510,10510,10510,0
|
|
20250213,145400,215278150,10510,10510,10510,10510,0
|
|
20250213,145300,215278150,10510,10510,10510,10510,254
|
|
20250213,145200,212608610,10500,10500,10500,10500,94
|
|
20250213,145100,211621610,10500,10500,10500,10500,1
|
|
20250213,145000,211611110,10510,10510,10510,10510,1
|
|
20250213,144900,211600600,10500,10500,10500,10500,46
|
|
20250213,144800,211117600,10500,10500,10500,10500,1
|
|
20250213,144700,211107100,10510,10510,10510,10500,279
|
|
20250213,144600,208177580,10500,10510,10510,10500,12
|
|
20250213,144500,208051570,10510,10510,10510,10510,0
|
|
20250213,144400,208051570,10510,10510,10510,10510,10
|
|
20250213,144300,207946470,10510,10510,10510,10510,0
|
|
20250213,144200,207946470,10510,10510,10510,10510,0
|
|
20250213,144100,207946470,10510,10510,10510,10510,1
|
|
20250213,144000,207935960,10500,10510,10510,10500,85
|
|
20250213,143900,207042620,10500,10510,10510,10500,20
|
|
20250213,143800,206832520,10500,10500,10500,10500,0
|
|
20250213,143700,206832520,10500,10500,10500,10500,1
|
|
20250213,143600,206822020,10500,10500,10500,10500,0
|
|
20250213,143500,206822020,10500,10500,10500,10500,2
|
|
20250213,143400,206801020,10500,10500,10500,10500,0
|
|
20250213,143300,206801020,10500,10500,10500,10500,0
|
|
20250213,143200,206801020,10500,10510,10510,10500,41
|
|
20250213,143100,206370120,10500,10500,10500,10500,12
|
|
20250213,143000,206244120,10520,10510,10520,10510,692
|
|
20250213,142900,198971140,10510,10510,10510,10510,2
|
|
20250213,142800,198950120,10510,10510,10510,10510,0
|
|
20250213,142700,198950120,10510,10510,10510,10510,1
|
|
20250213,142600,198939610,10520,10520,10520,10520,152
|
|
20250213,142500,197340570,10530,10530,10530,10530,0
|
|
20250213,142400,197340570,10530,10530,10530,10530,0
|
|
20250213,142300,197340570,10530,10530,10530,10530,0
|
|
20250213,142200,197340570,10530,10530,10530,10530,0
|
|
20250213,142100,197340570,10530,10530,10530,10530,0
|
|
20250213,142000,197340570,10530,10530,10530,10530,68
|
|
20250213,141900,196624530,10530,10530,10530,10530,0
|
|
20250213,141800,196624530,10530,10530,10530,10530,0
|
|
20250213,141700,196624530,10530,10530,10530,10520,78
|
|
20250213,141600,195803270,10520,10520,10520,10520,12
|
|
20250213,141500,195677030,10530,10530,10530,10530,1
|
|
20250213,141400,195666500,10530,10530,10530,10530,1
|
|
20250213,141300,195655970,10530,10530,10530,10530,1
|
|
20250213,141200,195645440,10530,10530,10530,10530,0
|
|
20250213,141100,195645440,10530,10530,10530,10530,100
|
|
20250213,141000,194592440,10530,10530,10530,10530,1
|
|
20250213,140900,194581910,10520,10520,10520,10520,0
|
|
20250213,140800,194581910,10520,10520,10520,10520,1
|
|
20250213,140700,194571390,10520,10520,10520,10520,0
|
|
20250213,140600,194571390,10520,10520,10520,10520,1
|
|
20250213,140500,194560870,10520,10520,10520,10520,0
|
|
20250213,140400,194560870,10520,10510,10520,10510,6
|
|
20250213,140300,194497790,10530,10510,10530,10510,11
|
|
20250213,140200,194381980,10510,10510,10510,10510,0
|
|
20250213,140100,194381980,10510,10510,10510,10510,0
|
|
20250213,140000,194381980,10510,10510,10510,10510,1
|
|
20250213,135900,194371470,10510,10510,10510,10510,12
|
|
20250213,135800,194245350,10510,10510,10510,10510,1
|
|
20250213,135700,194234840,10510,10510,10510,10510,0
|
|
20250213,135600,194234840,10510,10530,10530,10510,107
|
|
20250213,135500,193109310,10530,10530,10530,10530,87
|
|
20250213,135400,192193200,10530,10530,10530,10530,0
|
|
20250213,135300,192193200,10530,10530,10530,10530,204
|
|
20250213,135200,190045080,10530,10530,10530,10530,226
|
|
20250213,135100,187665300,10530,10530,10530,10530,0
|
|
20250213,135000,187665300,10530,10520,10530,10520,2
|
|
20250213,134900,187644250,10530,10530,10530,10530,1
|
|
20250213,134800,187633720,10530,10530,10530,10530,0
|
|
20250213,134700,187633720,10530,10530,10530,10530,4
|
|
20250213,134600,187591600,10530,10530,10530,10530,0
|
|
20250213,134500,187591600,10530,10530,10530,10530,11
|
|
20250213,134400,187475770,10530,10530,10530,10530,2
|
|
20250213,134300,187454710,10530,10530,10530,10530,0
|
|
20250213,134200,187454710,10530,10530,10530,10530,1
|
|
20250213,134100,187444180,10540,10540,10540,10540,1
|
|
20250213,134000,187433640,10530,10530,10530,10530,1
|
|
20250213,133900,187423110,10530,10530,10530,10530,1
|
|
20250213,133800,187412580,10530,10530,10530,10530,0
|
|
20250213,133700,187412580,10530,10530,10530,10530,1
|
|
20250213,133600,187402050,10550,10550,10550,10550,0
|
|
20250213,133500,187402050,10550,10550,10550,10550,0
|
|
20250213,133400,187402050,10550,10550,10550,10550,1
|
|
20250213,133300,187391500,10560,10550,10560,10550,72
|
|
20250213,133200,186631890,10540,10540,10540,10540,0
|
|
20250213,133100,186631890,10540,10540,10540,10540,10
|
|
20250213,133000,186526490,10540,10530,10540,10530,22
|
|
20250213,132900,186294620,10530,10550,10550,10530,389
|
|
20250213,132800,182198040,10560,10560,10560,10560,0
|
|
20250213,132700,182198040,10560,10560,10560,10560,0
|
|
20250213,132600,182198040,10560,10560,10560,10560,0
|
|
20250213,132500,182198040,10560,10560,10560,10560,0
|
|
20250213,132400,182198040,10560,10560,10560,10560,2
|
|
20250213,132300,182176920,10560,10550,10560,10550,2
|
|
20250213,132200,182155810,10550,10550,10550,10550,0
|
|
20250213,132100,182155810,10550,10550,10550,10550,1
|
|
20250213,132000,182145260,10550,10550,10550,10550,2
|
|
20250213,131900,182124160,10540,10540,10540,10540,1
|
|
20250213,131800,182113620,10550,10550,10550,10550,1
|
|
20250213,131700,182103070,10550,10550,10550,10550,10
|
|
20250213,131600,181997570,10550,10550,10550,10550,1
|
|
20250213,131500,181987020,10550,10550,10550,10550,13
|
|
20250213,131400,181849870,10550,10550,10550,10550,50
|
|
20250213,131300,181322370,10550,10550,10550,10550,0
|
|
20250213,131200,181322370,10550,10550,10550,10550,58
|
|
20250213,131100,180710470,10550,10540,10550,10540,91
|
|
20250213,131000,179750580,10540,10530,10540,10520,21
|
|
20250213,130900,179529450,10520,10530,10530,10520,2
|
|
20250213,130800,179508400,10530,10520,10530,10520,23
|
|
20250213,130700,179266340,10520,10530,10540,10520,51
|
|
20250213,130600,178729770,10530,10530,10530,10530,0
|
|
20250213,130500,178729770,10530,10530,10530,10530,12
|
|
20250213,130400,178603410,10540,10540,10540,10540,12
|
|
20250213,130300,178476930,10550,10550,10550,10550,0
|
|
20250213,130200,178476930,10550,10550,10550,10550,1
|
|
20250213,130100,178466380,10560,10560,10560,10560,0
|
|
20250213,130000,178466380,10560,10570,10570,10560,10
|
|
20250213,125900,178360740,10560,10560,10560,10560,2
|
|
20250213,125800,178339620,10560,10560,10560,10560,4
|
|
20250213,125700,178297380,10560,10550,10560,10550,4
|
|
20250213,125600,178255150,10550,10550,10550,10550,1
|
|
20250213,125500,178244600,10560,10570,10570,10560,19
|
|
20250213,125400,178043920,10570,10570,10570,10570,4
|
|
20250213,125300,178001640,10570,10570,10570,10570,3
|
|
20250213,125200,177969930,10570,10570,10570,10570,4
|
|
20250213,125100,177927650,10570,10560,10570,10560,12
|
|
20250213,125000,177800920,10560,10560,10560,10560,4
|
|
20250213,124900,177758680,10560,10560,10560,10560,4
|
|
20250213,124800,177716440,10550,10550,10550,10550,1
|
|
20250213,124700,177705890,10560,10560,10560,10560,4
|
|
20250213,124600,177663650,10560,10560,10570,10560,46
|
|
20250213,124500,177177780,10560,10550,10560,10550,5
|
|
20250213,124400,177125020,10550,10540,10550,10540,8
|
|
20250213,124300,177040630,10550,10550,10550,10550,4
|
|
20250213,124200,176998430,10550,10540,10550,10540,4
|
|
20250213,124100,176956240,10540,10540,10540,10540,7
|
|
20250213,124000,176882460,10540,10540,10540,10540,6
|
|
20250213,123900,176819220,10550,10550,10550,10550,4
|
|
20250213,123800,176777020,10550,10550,10550,10550,4
|
|
20250213,123700,176734820,10550,10550,10550,10550,7
|
|
20250213,123600,176660970,10550,10550,10550,10550,5
|
|
20250213,123500,176608220,10550,10550,10550,10550,4
|
|
20250213,123400,176566020,10550,10550,10550,10550,11
|
|
20250213,123300,176449970,10550,10550,10550,10550,8
|
|
20250213,123200,176365570,10540,10540,10540,10540,1
|
|
20250213,123100,176355030,10540,10520,10540,10520,87
|
|
20250213,123000,175439700,10540,10520,10550,10500,1037
|
|
20250213,122900,164536420,10530,10530,10530,10520,107
|
|
20250213,122800,163410730,10520,10530,10530,10520,158
|
|
20250213,122700,161748490,10530,10540,10540,10530,396
|
|
20250213,122600,157576590,10560,10550,10590,10550,2051
|
|
20250213,122500,135904120,10550,10550,10550,10550,4
|
|
20250213,122400,135861920,10550,10550,10550,10550,8
|
|
20250213,122300,135777520,10540,10550,10550,10540,5
|
|
20250213,122200,135724780,10550,10550,10550,10550,104
|
|
20250213,122100,134627580,10550,10550,10550,10550,3
|
|
20250213,122000,134595930,10550,10540,10550,10540,5
|
|
20250213,121900,134543190,10550,10550,10550,10550,8
|
|
20250213,121800,134458790,10550,10550,10550,10550,4
|
|
20250213,121700,134416590,10550,10550,10550,10550,75
|
|
20250213,121600,133625340,10550,10560,10560,10520,4893
|
|
20250213,121500,81985490,10570,10570,10570,10570,8
|
|
20250213,121400,81900930,10570,10570,10570,10570,104
|
|
20250213,121300,80801650,10560,10580,10580,10560,360
|
|
20250213,121200,76999510,10580,10580,10580,10580,4
|
|
20250213,121100,76957190,10570,10600,10600,10570,427
|
|
20250213,121000,72442840,10590,10580,10590,10580,53
|
|
20250213,120900,71882080,10590,10590,10590,10590,4
|
|
20250213,120800,71839720,10590,10590,10590,10590,405
|
|
20250213,120700,67550770,10590,10580,10590,10580,5
|
|
20250213,120600,67497830,10590,10590,10590,10590,7
|
|
20250213,120500,67423700,10590,10590,10590,10590,4
|
|
20250213,120400,67381340,10590,10590,10590,10590,4
|
|
20250213,120300,67338980,10590,10590,10590,10590,4
|
|
20250213,120200,67296620,10590,10590,10590,10590,8
|
|
20250213,120100,67211900,10590,10590,10590,10590,3
|
|
20250213,120000,67180130,10590,10590,10590,10590,104
|
|
20250213,115900,66078770,10590,10590,10590,10590,4
|
|
20250213,115800,66036410,10590,10590,10590,10590,44
|
|
20250213,115700,65570450,10590,10570,10590,10570,514
|
|
20250213,115600,60135880,10570,10570,10570,10570,4
|
|
20250213,115500,60093600,10560,10560,10570,10560,6
|
|
20250213,115400,60030200,10570,10560,10570,10560,6
|
|
20250213,115300,59966800,10570,10570,10570,10560,10
|
|
20250213,115200,59861110,10560,10580,10580,10560,217
|
|
20250213,115100,57567770,10570,10590,10590,10570,150
|
|
20250213,115000,55981070,10580,10590,10590,10580,195
|
|
20250213,114900,53916340,10590,10600,10610,10590,83
|
|
20250213,114800,53036810,10600,10680,10680,10600,1375
|
|
20250213,114700,38419510,10680,10680,10680,10680,4
|
|
20250213,114600,38376790,10670,10670,10670,10670,6
|
|
20250213,114500,38312770,10670,10670,10670,10670,4
|
|
20250213,114400,38270090,10670,10660,10670,10660,7
|
|
20250213,114300,38195410,10660,10660,10660,10660,4
|
|
20250213,114200,38152770,10650,10650,10650,10650,1
|
|
20250213,114100,38142120,10640,10640,10640,10640,1
|
|
20250213,114000,38131480,10670,10670,10670,10670,12
|
|
20250213,113900,38003440,10670,10670,10670,10670,6
|
|
20250213,113800,37939420,10660,10660,10660,10660,4
|
|
20250213,113700,37896780,10660,10660,10660,10660,3
|
|
20250213,113600,37864800,10650,10640,10650,10640,2
|
|
20250213,113500,37843510,10670,10670,10670,10670,4
|
|
20250213,113400,37800830,10670,10670,10670,10670,4
|
|
20250213,113300,37758150,10670,10670,10670,10670,5
|
|
20250213,113200,37704800,10670,10660,10670,10660,8
|
|
20250213,113100,37619470,10650,10650,10650,10650,3
|
|
20250213,113000,37587520,10640,10640,10640,10640,3
|
|
20250213,112900,37555600,10640,10640,10640,10640,4
|
|
20250213,112800,37513040,10640,10640,10640,10640,8
|
|
20250213,112700,37427920,10640,10640,10640,10640,4
|
|
20250213,112600,37385360,10640,10640,10640,10640,4
|
|
20250213,112500,37342800,10630,10630,10630,10630,3
|
|
20250213,112400,37310910,10630,10630,10630,10630,8
|
|
20250213,112300,37225870,10630,10630,10630,10630,3
|
|
20250213,112200,37193980,10620,10630,10630,10620,5
|
|
20250213,112100,37140840,10630,10630,10630,10630,4
|
|
20250213,112000,37098320,10630,10630,10630,10630,8
|
|
20250213,111900,37013280,10630,10620,10630,10620,198
|
|
20250213,111800,34910480,10630,10630,10630,10630,3
|
|
20250213,111700,34878590,10630,10630,10630,10630,4
|
|
20250213,111600,34836070,10630,10630,10630,10630,8
|
|
20250213,111500,34751030,10630,10630,10630,10630,4
|
|
20250213,111400,34708510,10610,10630,10630,10610,7
|
|
20250213,111300,34634120,10630,10610,10630,10610,16
|
|
20250213,111200,34464280,10620,10630,10630,10620,18
|
|
20250213,111100,34273040,10620,10630,10630,10620,6
|
|
20250213,111000,34209280,10630,10630,10630,10630,4
|
|
20250213,110900,34166760,10620,10610,10620,10610,9
|
|
20250213,110800,34071250,10610,10630,10630,10610,23
|
|
20250213,110700,33827060,10620,10630,10630,10620,12
|
|
20250213,110600,33699590,10620,10640,10640,10620,5
|
|
20250213,110500,33646410,10640,10640,10640,10640,4
|
|
20250213,110400,33603850,10640,10640,10640,10640,8
|
|
20250213,110300,33518730,10640,10640,10640,10640,4
|
|
20250213,110200,33476170,10640,10640,10640,10640,3
|
|
20250213,110100,33444250,10640,10620,10640,10620,5
|
|
20250213,110000,33391070,10640,10640,10640,10640,8
|
|
20250213,105900,33305950,10640,10610,10640,10610,5
|
|
20250213,105800,33252780,10640,10640,10640,10640,4
|
|
20250213,105700,33210220,10640,10640,10640,10640,4
|
|
20250213,105600,33167660,10640,10640,10640,10610,14
|
|
20250213,105500,33018910,10640,10640,10640,10640,4
|
|
20250213,105400,32976350,10640,10640,10640,10640,4
|
|
20250213,105300,32933790,10640,10610,10640,10610,5
|
|
20250213,105200,32880620,10640,10640,10640,10640,8
|
|
20250213,105100,32795500,10640,10610,10640,10610,4
|
|
20250213,105000,32752970,10640,10640,10640,10640,4
|
|
20250213,104900,32710410,10640,10640,10640,10640,4
|
|
20250213,104800,32667850,10640,10640,10640,10610,11
|
|
20250213,104700,32550900,10640,10640,10640,10640,4
|
|
20250213,104600,32508340,10640,10640,10640,10640,3
|
|
20250213,104500,32476420,10640,10640,10640,10640,4
|
|
20250213,104400,32433860,10640,10640,10640,10640,8
|
|
20250213,104300,32348740,10640,10640,10640,10640,4
|
|
20250213,104200,32306180,10640,10640,10640,10640,4
|
|
20250213,104100,32263620,10640,10640,10640,10640,4
|
|
20250213,104000,32221060,10640,10640,10640,10640,7
|
|
20250213,103900,32146580,10640,10640,10640,10640,4
|
|
20250213,103800,32104020,10640,10640,10640,10640,4
|
|
20250213,103700,32061460,10640,10610,10640,10610,5
|
|
20250213,103600,32008290,10640,10640,10640,10610,98
|
|
20250213,103500,30968270,10640,10640,10640,10640,3
|
|
20250213,103400,30936350,10640,10640,10640,10640,5
|
|
20250213,103300,30883150,10640,10640,10640,10640,4
|
|
20250213,103200,30840590,10640,10640,10640,10640,8
|
|
20250213,103100,30755470,10640,10640,10640,10640,4
|
|
20250213,103000,30712910,10640,10640,10640,10640,3
|
|
20250213,102900,30680990,10640,10640,10640,10640,4
|
|
20250213,102800,30638430,10640,10640,10640,10640,8
|
|
20250213,102700,30553310,10640,10640,10640,10640,4
|
|
20250213,102600,30510750,10640,10640,10640,10640,4
|
|
20250213,102500,30468190,10640,10640,10640,10640,4
|
|
20250213,102400,30425630,10640,10640,10640,10640,7
|
|
20250213,102300,30351150,10640,10640,10640,10640,4
|
|
20250213,102200,30308590,10610,10640,10640,10610,16
|
|
20250213,102100,30138710,10640,10640,10640,10630,14
|
|
20250213,102000,29989760,10640,10640,10640,10640,7
|
|
20250213,101900,29915280,10610,10610,10610,10610,0
|
|
20250213,101800,29915280,10610,10640,10640,10610,518
|
|
20250213,101700,24415050,10630,10630,10630,10630,0
|
|
20250213,101600,24415050,10630,10630,10630,10630,2
|
|
20250213,101500,24393790,10630,10630,10630,10630,0
|
|
20250213,101400,24393790,10630,10630,10630,10630,0
|
|
20250213,101300,24393790,10630,10630,10630,10630,0
|
|
20250213,101200,24393790,10630,10630,10630,10630,0
|
|
20250213,101100,24393790,10630,10630,10630,10630,0
|
|
20250213,101000,24393790,10630,10630,10630,10630,0
|
|
20250213,100900,24393790,10630,10630,10630,10630,0
|
|
20250213,100800,24393790,10630,10630,10630,10630,0
|
|
20250213,100700,24393790,10630,10630,10630,10630,5
|
|
20250213,100600,24340640,10630,10630,10630,10630,1
|
|
20250213,100500,24330010,10630,10630,10630,10630,0
|
|
20250213,100400,24330010,10630,10630,10630,10630,0
|
|
20250213,100300,24330010,10630,10630,10630,10630,10
|
|
20250213,100200,24223710,10620,10620,10620,10620,0
|
|
20250213,100100,24223710,10620,10620,10620,10620,0
|
|
20250213,100000,24223710,10620,10620,10620,10620,10
|
|
20250213,095900,24117510,10620,10620,10620,10620,0
|
|
20250213,095800,24117510,10620,10620,10620,10620,0
|
|
20250213,095700,24117510,10620,10620,10620,10620,0
|
|
20250213,095600,24117510,10620,10620,10620,10620,1
|
|
20250213,095500,24106890,10620,10620,10620,10620,0
|
|
20250213,095400,24106890,10620,10620,10620,10620,0
|
|
20250213,095300,24106890,10620,10620,10620,10620,0
|
|
20250213,095200,24106890,10620,10620,10620,10620,0
|
|
20250213,095100,24106890,10620,10620,10620,10620,1
|
|
20250213,095000,24096270,10610,10610,10610,10610,46
|
|
20250213,094900,23608210,10610,10610,10610,10610,47
|
|
20250213,094800,23109540,10610,10610,10610,10610,0
|
|
20250213,094700,23109540,10610,10610,10610,10610,0
|
|
20250213,094600,23109540,10610,10610,10610,10610,0
|
|
20250213,094500,23109540,10610,10610,10610,10610,0
|
|
20250213,094400,23109540,10610,10610,10610,10610,0
|
|
20250213,094300,23109540,10610,10610,10610,10610,1
|
|
20250213,094200,23098930,10600,10600,10600,10600,0
|
|
20250213,094100,23098930,10600,10600,10610,10600,29
|
|
20250213,094000,22791490,10600,10610,10610,10600,66
|
|
20250213,093900,22091590,10610,10610,10610,10610,18
|
|
20250213,093800,21900610,10620,10620,10620,10620,0
|
|
20250213,093700,21900610,10620,10620,10620,10620,0
|
|
20250213,093600,21900610,10620,10620,10620,10620,2
|
|
20250213,093500,21879370,10620,10620,10620,10620,2
|
|
20250213,093400,21858130,10620,10620,10620,10620,0
|
|
20250213,093300,21858130,10620,10620,10620,10620,0
|
|
20250213,093200,21858130,10620,10610,10620,10610,188
|
|
20250213,093100,19863440,10610,10610,10610,10610,0
|
|
20250213,093000,19863440,10610,10610,10610,10610,0
|
|
20250213,092900,19863440,10610,10610,10610,10610,0
|
|
20250213,092800,19863440,10610,10610,10610,10610,0
|
|
20250213,092700,19863440,10610,10610,10610,10610,0
|
|
20250213,092600,19863440,10610,10610,10610,10610,0
|
|
20250213,092500,19863440,10610,10610,10610,10610,208
|
|
20250213,092400,17656560,10610,10610,10610,10610,0
|
|
20250213,092300,17656560,10610,10610,10610,10610,192
|
|
20250213,092200,15619440,10610,10610,10610,10610,114
|
|
20250213,092100,14409900,10620,10620,10620,10620,35
|
|
20250213,092000,14038200,10630,10630,10630,10630,114
|
|
20250213,091900,12826380,10640,10640,10640,10640,0
|
|
20250213,091800,12826380,10640,10640,10640,10640,0
|
|
20250213,091700,12826380,10640,10670,10670,10640,911
|
|
20250213,091600,3113120,10680,10680,10680,10680,0
|
|
20250213,091500,3113120,10680,10680,10680,10680,0
|
|
20250213,091400,3113120,10680,10680,10680,10680,0
|
|
20250213,091300,3113120,10680,10680,10680,10680,0
|
|
20250213,091200,3113120,10680,10680,10680,10680,14
|
|
20250213,091100,2963600,10700,10700,10700,10700,0
|
|
20250213,091000,2963600,10700,10700,10700,10700,0
|
|
20250213,090900,2963600,10700,10700,10700,10700,0
|
|
20250213,090800,2963600,10700,10700,10700,10700,152
|
|
20250213,090700,1337200,10680,10680,10680,10680,0
|
|
20250213,090600,1337200,10680,10700,10700,10680,101
|
|
20250213,090500,256520,10690,10680,10690,10680,24
|
|
20250213,090400,0,10650,10650,10650,10650,0
|
|
20250213,090300,0,10650,10650,10650,10650,0
|
|
20250213,090200,0,10650,10650,10650,10650,0
|
|
20250213,090100,0,10650,10650,10650,10650,0
|
|
20250213,090000,0,10650,10650,10650,10650,0
|