665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,200200,60807080,8900,8900,8900,8900,191
|
|
20250217,200100,60807080,8900,8900,8900,8900,0
|
|
20250217,200000,60807080,8900,8900,8900,8900,0
|
|
20250217,195900,60807080,8900,8900,8900,8900,0
|
|
20250217,195800,60807080,8900,8900,8900,8900,0
|
|
20250217,195700,60807080,8900,8900,8900,8900,0
|
|
20250217,195600,60807080,8900,8900,8900,8900,0
|
|
20250217,195500,60807080,8900,8900,8900,8900,0
|
|
20250217,195400,60807080,8900,8900,8900,8900,0
|
|
20250217,195300,60807080,8900,8900,8900,8900,0
|
|
20250217,195200,60807080,8900,8900,8900,8900,0
|
|
20250217,195100,60807080,8900,8900,8900,8900,0
|
|
20250217,195000,60807080,8900,8900,8900,8900,0
|
|
20250217,194900,60807080,8900,8900,8900,8900,0
|
|
20250217,194800,60807080,8900,8900,8900,8900,0
|
|
20250217,194700,60807080,8900,8900,8900,8900,0
|
|
20250217,194600,60807080,8900,8900,8900,8900,0
|
|
20250217,194500,60807080,8900,8900,8900,8900,0
|
|
20250217,194400,60807080,8900,8900,8900,8900,0
|
|
20250217,194300,60807080,8900,8900,8900,8900,0
|
|
20250217,194200,60807080,8900,8900,8900,8900,0
|
|
20250217,194100,60807080,8900,8900,8900,8900,0
|
|
20250217,194000,60807080,8900,8900,8900,8900,0
|
|
20250217,193900,60807080,8900,8900,8900,8900,0
|
|
20250217,193800,60807080,8900,8900,8900,8900,0
|
|
20250217,193700,60807080,8900,8900,8900,8900,0
|
|
20250217,193600,60807080,8900,8900,8900,8900,0
|
|
20250217,193500,60807080,8900,8900,8900,8900,0
|
|
20250217,193400,60807080,8900,8900,8900,8900,0
|
|
20250217,193300,60807080,8900,8900,8900,8900,0
|
|
20250217,193200,60807080,8900,8900,8900,8900,191
|
|
20250217,193100,60807080,8900,8900,8900,8900,0
|
|
20250217,193000,60807080,8900,8900,8900,8900,0
|
|
20250217,192900,60807080,8900,8900,8900,8900,0
|
|
20250217,192800,60807080,8900,8900,8900,8900,0
|
|
20250217,192700,60807080,8900,8900,8900,8900,0
|
|
20250217,192600,60807080,8900,8900,8900,8900,0
|
|
20250217,192500,60807080,8900,8900,8900,8900,0
|
|
20250217,192400,60807080,8900,8900,8900,8900,0
|
|
20250217,192300,60807080,8900,8900,8900,8900,0
|
|
20250217,192200,60807080,8900,8900,8900,8900,0
|
|
20250217,192100,60807080,8900,8900,8900,8900,0
|
|
20250217,192000,60807080,8900,8900,8900,8900,0
|
|
20250217,191900,60807080,8900,8900,8900,8900,0
|
|
20250217,191800,60807080,8900,8900,8900,8900,0
|
|
20250217,191700,60807080,8900,8900,8900,8900,0
|
|
20250217,191600,60807080,8900,8900,8900,8900,0
|
|
20250217,191500,60807080,8900,8900,8900,8900,0
|
|
20250217,191400,60807080,8900,8900,8900,8900,0
|
|
20250217,191300,60807080,8900,8900,8900,8900,0
|
|
20250217,191200,60807080,8900,8900,8900,8900,0
|
|
20250217,191100,60807080,8900,8900,8900,8900,0
|
|
20250217,191000,60807080,8900,8900,8900,8900,0
|
|
20250217,190900,60807080,8900,8900,8900,8900,0
|
|
20250217,190800,60807080,8900,8900,8900,8900,0
|
|
20250217,190700,60807080,8900,8900,8900,8900,0
|
|
20250217,190600,60807080,8900,8900,8900,8900,0
|
|
20250217,190500,60807080,8900,8900,8900,8900,0
|
|
20250217,190400,60807080,8900,8900,8900,8900,0
|
|
20250217,190300,60807080,8900,8900,8900,8900,0
|
|
20250217,190200,60807080,8900,8900,8900,8900,191
|
|
20250217,190100,60807080,8900,8900,8900,8900,0
|
|
20250217,190000,60807080,8900,8900,8900,8900,0
|
|
20250217,185900,60807080,8900,8900,8900,8900,0
|
|
20250217,185800,60807080,8900,8900,8900,8900,0
|
|
20250217,185700,60807080,8900,8900,8900,8900,0
|
|
20250217,185600,60807080,8900,8900,8900,8900,0
|
|
20250217,185500,60807080,8900,8900,8900,8900,0
|
|
20250217,185400,60807080,8900,8900,8900,8900,0
|
|
20250217,185300,60807080,8900,8900,8900,8900,0
|
|
20250217,185200,60807080,8900,8900,8900,8900,0
|
|
20250217,185100,60807080,8900,8900,8900,8900,0
|
|
20250217,185000,60807080,8900,8900,8900,8900,0
|
|
20250217,184900,60807080,8900,8900,8900,8900,0
|
|
20250217,184800,60807080,8900,8900,8900,8900,0
|
|
20250217,184700,60807080,8900,8900,8900,8900,0
|
|
20250217,184600,60807080,8900,8900,8900,8900,0
|
|
20250217,184500,60807080,8900,8900,8900,8900,0
|
|
20250217,184400,60807080,8900,8900,8900,8900,0
|
|
20250217,184300,60807080,8900,8900,8900,8900,0
|
|
20250217,184200,60807080,8900,8900,8900,8900,0
|
|
20250217,184100,60807080,8900,8900,8900,8900,0
|
|
20250217,184000,60807080,8900,8900,8900,8900,0
|
|
20250217,183900,60807080,8900,8900,8900,8900,0
|
|
20250217,183800,60807080,8900,8900,8900,8900,0
|
|
20250217,183700,60807080,8900,8900,8900,8900,0
|
|
20250217,183600,60807080,8900,8900,8900,8900,0
|
|
20250217,183500,60807080,8900,8900,8900,8900,0
|
|
20250217,183400,60807080,8900,8900,8900,8900,0
|
|
20250217,183300,60807080,8900,8900,8900,8900,0
|
|
20250217,183200,60807080,8900,8900,8900,8900,191
|
|
20250217,183100,60807080,8900,8900,8900,8900,0
|
|
20250217,183000,60807080,8900,8900,8900,8900,0
|
|
20250217,182900,60807080,8900,8900,8900,8900,0
|
|
20250217,182800,60807080,8900,8900,8900,8900,0
|
|
20250217,182700,60807080,8900,8900,8900,8900,0
|
|
20250217,182600,60807080,8900,8900,8900,8900,0
|
|
20250217,182500,60807080,8900,8900,8900,8900,0
|
|
20250217,182400,60807080,8900,8900,8900,8900,0
|
|
20250217,182300,60807080,8900,8900,8900,8900,0
|
|
20250217,182200,60807080,8900,8900,8900,8900,0
|
|
20250217,182100,60807080,8900,8900,8900,8900,0
|
|
20250217,182000,60807080,8900,8900,8900,8900,0
|
|
20250217,181900,60807080,8900,8900,8900,8900,0
|
|
20250217,181800,60807080,8900,8900,8900,8900,0
|
|
20250217,181700,60807080,8900,8900,8900,8900,0
|
|
20250217,181600,60807080,8900,8900,8900,8900,0
|
|
20250217,181500,60807080,8900,8900,8900,8900,0
|
|
20250217,181400,60807080,8900,8900,8900,8900,0
|
|
20250217,181300,60807080,8900,8900,8900,8900,0
|
|
20250217,181200,60807080,8900,8900,8900,8900,0
|
|
20250217,181100,60807080,8900,8900,8900,8900,0
|
|
20250217,181000,60807080,8900,8900,8900,8900,0
|
|
20250217,180900,60807080,8900,8900,8900,8900,0
|
|
20250217,180800,60807080,8900,8900,8900,8900,0
|
|
20250217,180700,60807080,8900,8900,8900,8900,0
|
|
20250217,180600,60807080,8900,8900,8900,8900,0
|
|
20250217,180500,60807080,8900,8900,8900,8900,0
|
|
20250217,180400,60807080,8900,8900,8900,8900,0
|
|
20250217,180300,60807080,8900,8900,8900,8900,0
|
|
20250217,180200,60807080,8900,8900,8900,8900,191
|
|
20250217,180100,60807080,8900,8900,8900,8900,0
|
|
20250217,180000,60807080,8900,8900,8900,8900,0
|
|
20250217,175900,60807080,8900,8900,8900,8900,0
|
|
20250217,175800,60807080,8900,8900,8900,8900,0
|
|
20250217,175700,60807080,8900,8900,8900,8900,0
|
|
20250217,175600,60807080,8900,8900,8900,8900,0
|
|
20250217,175500,60807080,8900,8900,8900,8900,0
|
|
20250217,175400,60807080,8900,8900,8900,8900,0
|
|
20250217,175300,60807080,8900,8900,8900,8900,0
|
|
20250217,175200,60807080,8900,8900,8900,8900,0
|
|
20250217,175100,60807080,8900,8900,8900,8900,0
|
|
20250217,175000,60807080,8900,8900,8900,8900,0
|
|
20250217,174900,60807080,8900,8900,8900,8900,0
|
|
20250217,174800,60807080,8900,8900,8900,8900,0
|
|
20250217,174700,60807080,8900,8900,8900,8900,0
|
|
20250217,174600,60807080,8900,8900,8900,8900,0
|
|
20250217,174500,60807080,8900,8900,8900,8900,0
|
|
20250217,174400,60807080,8900,8900,8900,8900,0
|
|
20250217,174300,60807080,8900,8900,8900,8900,0
|
|
20250217,174200,60807080,8900,8900,8900,8900,0
|
|
20250217,174100,60807080,8900,8900,8900,8900,0
|
|
20250217,174000,60807080,8900,8900,8900,8900,0
|
|
20250217,173900,60807080,8900,8900,8900,8900,0
|
|
20250217,173800,60807080,8900,8900,8900,8900,0
|
|
20250217,173700,60807080,8900,8900,8900,8900,0
|
|
20250217,173600,60807080,8900,8900,8900,8900,0
|
|
20250217,173500,60807080,8900,8900,8900,8900,0
|
|
20250217,173400,60807080,8900,8900,8900,8900,0
|
|
20250217,173300,60807080,8900,8900,8900,8900,0
|
|
20250217,173200,60807080,8900,8900,8900,8900,191
|
|
20250217,173100,60807080,8900,8900,8900,8900,0
|
|
20250217,173000,60807080,8900,8900,8900,8900,0
|
|
20250217,172900,60807080,8900,8900,8900,8900,0
|
|
20250217,172800,60807080,8900,8900,8900,8900,0
|
|
20250217,172700,60807080,8900,8900,8900,8900,0
|
|
20250217,172600,60807080,8900,8900,8900,8900,0
|
|
20250217,172500,60807080,8900,8900,8900,8900,0
|
|
20250217,172400,60807080,8900,8900,8900,8900,0
|
|
20250217,172300,60807080,8900,8900,8900,8900,0
|
|
20250217,172200,60807080,8900,8900,8900,8900,0
|
|
20250217,172100,60807080,8900,8900,8900,8900,0
|
|
20250217,172000,60807080,8900,8900,8900,8900,0
|
|
20250217,171900,60807080,8900,8900,8900,8900,0
|
|
20250217,171800,60807080,8900,8900,8900,8900,0
|
|
20250217,171700,60807080,8900,8900,8900,8900,0
|
|
20250217,171600,60807080,8900,8900,8900,8900,0
|
|
20250217,171500,60807080,8900,8900,8900,8900,0
|
|
20250217,171400,60807080,8900,8900,8900,8900,0
|
|
20250217,171300,60807080,8900,8900,8900,8900,0
|
|
20250217,171200,60807080,8900,8900,8900,8900,0
|
|
20250217,171100,60807080,8900,8900,8900,8900,0
|
|
20250217,171000,60807080,8900,8900,8900,8900,0
|
|
20250217,170900,60807080,8900,8900,8900,8900,0
|
|
20250217,170800,60807080,8900,8900,8900,8900,0
|
|
20250217,170700,60807080,8900,8900,8900,8900,0
|
|
20250217,170600,60807080,8900,8900,8900,8900,0
|
|
20250217,170500,60807080,8900,8900,8900,8900,0
|
|
20250217,170400,60807080,8900,8900,8900,8900,0
|
|
20250217,170300,60807080,8900,8900,8900,8900,0
|
|
20250217,170200,60807080,8900,8900,8900,8900,191
|
|
20250217,170100,60807080,8900,8900,8900,8900,0
|
|
20250217,170000,60807080,8900,8900,8900,8900,0
|
|
20250217,165900,60807080,8900,8900,8900,8900,0
|
|
20250217,165800,60807080,8900,8900,8900,8900,0
|
|
20250217,165700,60807080,8900,8900,8900,8900,0
|
|
20250217,165600,60807080,8900,8900,8900,8900,0
|
|
20250217,165500,60807080,8900,8900,8900,8900,0
|
|
20250217,165400,60807080,8900,8900,8900,8900,0
|
|
20250217,165300,60807080,8900,8900,8900,8900,0
|
|
20250217,165200,60807080,8900,8900,8900,8900,0
|
|
20250217,165100,60807080,8900,8900,8900,8900,0
|
|
20250217,165000,60807080,8900,8900,8900,8900,0
|
|
20250217,164900,60807080,8900,8900,8900,8900,0
|
|
20250217,164800,60807080,8900,8900,8900,8900,0
|
|
20250217,164700,60807080,8900,8900,8900,8900,0
|
|
20250217,164600,60807080,8900,8900,8900,8900,0
|
|
20250217,164500,60807080,8900,8900,8900,8900,0
|
|
20250217,164400,60807080,8900,8900,8900,8900,0
|
|
20250217,164300,60807080,8900,8900,8900,8900,0
|
|
20250217,164200,60807080,8900,8900,8900,8900,0
|
|
20250217,164100,60807080,8900,8900,8900,8900,0
|
|
20250217,164000,60807080,8900,8900,8900,8900,0
|
|
20250217,163900,60807080,8900,8900,8900,8900,0
|
|
20250217,163800,60807080,8900,8900,8900,8900,0
|
|
20250217,163700,60807080,8900,8900,8900,8900,0
|
|
20250217,163600,60807080,8900,8900,8900,8900,0
|
|
20250217,163500,60807080,8900,8900,8900,8900,0
|
|
20250217,163400,60807080,8900,8900,8900,8900,0
|
|
20250217,163300,60807080,8900,8900,8900,8900,0
|
|
20250217,163200,60807080,8900,8900,8900,8900,191
|
|
20250217,163100,60807080,8900,8900,8900,8900,0
|
|
20250217,163000,60807080,8900,8900,8900,8900,0
|
|
20250217,162900,60807080,8900,8900,8900,8900,0
|
|
20250217,162800,60807080,8900,8900,8900,8900,0
|
|
20250217,162700,60807080,8900,8900,8900,8900,0
|
|
20250217,162600,60807080,8900,8900,8900,8900,0
|
|
20250217,162500,60807080,8900,8900,8900,8900,0
|
|
20250217,162400,60807080,8900,8900,8900,8900,0
|
|
20250217,162300,60807080,8900,8900,8900,8900,0
|
|
20250217,162200,60807080,8900,8900,8900,8900,0
|
|
20250217,162100,60807080,8900,8900,8900,8900,0
|
|
20250217,162000,60807080,8900,8900,8900,8900,0
|
|
20250217,161900,60807080,8900,8900,8900,8900,0
|
|
20250217,161800,60807080,8900,8900,8900,8900,0
|
|
20250217,161700,60807080,8900,8900,8900,8900,0
|
|
20250217,161600,60807080,8900,8900,8900,8900,0
|
|
20250217,161500,60807080,8900,8900,8900,8900,0
|
|
20250217,161400,60807080,8900,8900,8900,8900,0
|
|
20250217,161300,60807080,8900,8900,8900,8900,0
|
|
20250217,161200,60807080,8900,8900,8900,8900,0
|
|
20250217,161100,60807080,8900,8900,8900,8900,0
|
|
20250217,161000,60807080,8900,8900,8900,8900,0
|
|
20250217,160900,60807080,8900,8900,8900,8900,0
|
|
20250217,160800,60807080,8900,8900,8900,8900,0
|
|
20250217,160700,60807080,8900,8900,8900,8900,0
|
|
20250217,160600,60807080,8900,8900,8900,8900,0
|
|
20250217,160500,60807080,8900,8900,8900,8900,0
|
|
20250217,160400,60807080,8900,8900,8900,8900,0
|
|
20250217,160300,60807080,8900,8900,8900,8900,0
|
|
20250217,160200,60807080,8900,8900,8900,8900,191
|
|
20250217,160100,60807080,8900,8900,8900,8900,0
|
|
20250217,160000,60807080,8900,8900,8900,8900,0
|
|
20250217,155900,60807080,8900,8900,8900,8900,0
|
|
20250217,155800,60807080,8900,8900,8900,8900,0
|
|
20250217,155700,60807080,8900,8900,8900,8900,0
|
|
20250217,155600,60807080,8900,8900,8900,8900,0
|
|
20250217,155500,60807080,8900,8900,8900,8900,0
|
|
20250217,155400,60807080,8900,8900,8900,8900,0
|
|
20250217,155300,60807080,8900,8900,8900,8900,0
|
|
20250217,155200,60807080,8900,8900,8900,8900,0
|
|
20250217,155100,60807080,8900,8900,8900,8900,0
|
|
20250217,155000,60807080,8900,8900,8900,8900,0
|
|
20250217,154900,60807080,8900,8900,8900,8900,0
|
|
20250217,154800,60807080,8900,8900,8900,8900,0
|
|
20250217,154700,60807080,8900,8900,8900,8900,0
|
|
20250217,154600,60807080,8900,8900,8900,8900,0
|
|
20250217,154500,60807080,8900,8900,8900,8900,0
|
|
20250217,154400,60807080,8900,8900,8900,8900,0
|
|
20250217,154300,60807080,8900,8900,8900,8900,0
|
|
20250217,154200,60807080,8900,8900,8900,8900,0
|
|
20250217,154100,60807080,8900,8900,8900,8900,0
|
|
20250217,154000,60807080,8900,8900,8900,8900,0
|
|
20250217,153900,60807080,8900,8900,8900,8900,0
|
|
20250217,153800,60807080,8900,8900,8900,8900,0
|
|
20250217,153700,60807080,8900,8900,8900,8900,0
|
|
20250217,153600,60807080,8900,8900,8900,8900,0
|
|
20250217,153500,60807080,8900,8900,8900,8900,0
|
|
20250217,153400,60807080,8900,8900,8900,8900,0
|
|
20250217,153300,60807080,8900,8900,8900,8900,0
|
|
20250217,153200,60807080,8900,8900,8900,8900,191
|
|
20250217,153100,60807080,8900,8900,8900,8900,0
|
|
20250217,153000,60807080,8900,8900,8900,8900,191
|
|
20250217,152900,59107180,8900,8900,8900,8900,0
|
|
20250217,152800,59107180,8900,8900,8900,8900,0
|
|
20250217,152700,59107180,8900,8900,8900,8900,0
|
|
20250217,152600,59107180,8900,8900,8900,8900,0
|
|
20250217,152500,59107180,8900,8900,8900,8900,0
|
|
20250217,152400,59107180,8900,8900,8900,8900,0
|
|
20250217,152300,59107180,8900,8900,8900,8900,0
|
|
20250217,152200,59107180,8900,8900,8900,8900,0
|
|
20250217,152100,59107180,8900,8900,8900,8900,0
|
|
20250217,152000,59107180,8900,8900,8900,8900,0
|
|
20250217,151900,59107180,8900,8900,8900,8900,2
|
|
20250217,151800,59089380,8900,8900,8900,8900,2
|
|
20250217,151700,59071580,8900,8900,8900,8900,0
|
|
20250217,151600,59071580,8900,8900,8900,8900,0
|
|
20250217,151500,59071580,8900,8900,8900,8900,0
|
|
20250217,151400,59071580,8900,8900,8900,8900,4
|
|
20250217,151300,59035980,8900,8900,8900,8900,0
|
|
20250217,151200,59035980,8900,8900,8900,8900,25
|
|
20250217,151100,58813480,8920,8900,8920,8900,90
|
|
20250217,151000,58010880,8920,8920,8920,8920,0
|
|
20250217,150900,58010880,8920,8900,8920,8900,94
|
|
20250217,150800,57172600,8870,8870,8870,8870,0
|
|
20250217,150700,57172600,8870,8870,8870,8870,25
|
|
20250217,150600,56950850,8870,8900,8900,8870,500
|
|
20250217,150500,52511480,8920,8920,8920,8920,0
|
|
20250217,150400,52511480,8920,8920,8920,8920,0
|
|
20250217,150300,52511480,8920,8920,8920,8920,0
|
|
20250217,150200,52511480,8920,8920,8920,8920,0
|
|
20250217,150100,52511480,8920,8920,8920,8920,1
|
|
20250217,150000,52502560,8910,8910,8910,8910,0
|
|
20250217,145900,52502560,8910,8910,8910,8910,0
|
|
20250217,145800,52502560,8910,8910,8910,8910,6
|
|
20250217,145700,52449100,8920,8920,8920,8920,0
|
|
20250217,145600,52449100,8920,8920,8920,8920,0
|
|
20250217,145500,52449100,8920,8920,8920,8920,15
|
|
20250217,145400,52315300,8920,8920,8920,8920,0
|
|
20250217,145300,52315300,8920,8920,8920,8920,0
|
|
20250217,145200,52315300,8920,8920,8920,8920,0
|
|
20250217,145100,52315300,8920,8920,8920,8920,0
|
|
20250217,145000,52315300,8920,8920,8920,8920,0
|
|
20250217,144900,52315300,8920,8920,8920,8920,0
|
|
20250217,144800,52315300,8920,8920,8920,8920,7
|
|
20250217,144700,52252860,8910,8910,8910,8910,6
|
|
20250217,144600,52199400,8910,8910,8910,8910,0
|
|
20250217,144500,52199400,8910,8910,8910,8910,0
|
|
20250217,144400,52199400,8910,8910,8910,8910,0
|
|
20250217,144300,52199400,8910,8910,8910,8910,10
|
|
20250217,144200,52110300,8910,8910,8910,8910,0
|
|
20250217,144100,52110300,8910,8910,8910,8910,1
|
|
20250217,144000,52101390,8920,8920,8920,8920,22
|
|
20250217,143900,51905150,8920,8920,8920,8920,0
|
|
20250217,143800,51905150,8920,8920,8920,8920,2
|
|
20250217,143700,51887310,8920,8920,8920,8920,0
|
|
20250217,143600,51887310,8920,8920,8920,8920,2
|
|
20250217,143500,51869470,8920,8920,8920,8920,0
|
|
20250217,143400,51869470,8920,8920,8920,8920,0
|
|
20250217,143300,51869470,8920,8920,8920,8920,0
|
|
20250217,143200,51869470,8920,8920,8920,8920,10
|
|
20250217,143100,51780270,8930,8930,8930,8930,10
|
|
20250217,143000,51690970,8930,8930,8930,8930,3
|
|
20250217,142900,51664180,8930,8930,8930,8930,44
|
|
20250217,142800,51271260,8920,8920,8920,8920,1
|
|
20250217,142700,51262340,8920,8920,8920,8920,11
|
|
20250217,142600,51164220,8920,8920,8920,8920,1
|
|
20250217,142500,51155300,8920,8920,8920,8920,0
|
|
20250217,142400,51155300,8920,8920,8920,8920,8
|
|
20250217,142300,51083940,8900,8900,8900,8900,0
|
|
20250217,142200,51083940,8900,8900,8900,8900,0
|
|
20250217,142100,51083940,8900,8900,8900,8900,0
|
|
20250217,142000,51083940,8900,8900,8900,8900,0
|
|
20250217,141900,51083940,8900,8900,8900,8900,0
|
|
20250217,141800,51083940,8900,8900,8900,8900,0
|
|
20250217,141700,51083940,8900,8900,8900,8900,0
|
|
20250217,141600,51083940,8900,8900,8900,8900,50
|
|
20250217,141500,50638940,8900,8900,8900,8900,0
|
|
20250217,141400,50638940,8900,8900,8900,8900,0
|
|
20250217,141300,50638940,8900,8900,8900,8900,0
|
|
20250217,141200,50638940,8900,8920,8920,8900,126
|
|
20250217,141100,49517400,8920,8920,8920,8920,0
|
|
20250217,141000,49517400,8920,8920,8920,8920,0
|
|
20250217,140900,49517400,8920,8920,8920,8920,50
|
|
20250217,140800,49071400,8920,8920,8920,8920,0
|
|
20250217,140700,49071400,8920,8920,8920,8920,0
|
|
20250217,140600,49071400,8920,8920,8920,8920,0
|
|
20250217,140500,49071400,8920,8920,8920,8920,0
|
|
20250217,140400,49071400,8920,8920,8920,8920,0
|
|
20250217,140300,49071400,8920,8920,8920,8920,29
|
|
20250217,140200,48812720,8920,8920,8920,8920,171
|
|
20250217,140100,47287400,8930,8930,8930,8930,0
|
|
20250217,140000,47287400,8930,8930,8930,8930,0
|
|
20250217,135900,47287400,8930,8930,8930,8930,0
|
|
20250217,135800,47287400,8930,8930,8930,8930,0
|
|
20250217,135700,47287400,8930,8930,8930,8930,1
|
|
20250217,135600,47278470,8930,8930,8930,8930,0
|
|
20250217,135500,47278470,8930,8920,8930,8920,62
|
|
20250217,135400,46725310,8920,8920,8920,8920,0
|
|
20250217,135300,46725310,8920,8920,8920,8920,0
|
|
20250217,135200,46725310,8920,8920,8920,8920,0
|
|
20250217,135100,46725310,8920,8920,8920,8920,0
|
|
20250217,135000,46725310,8920,8920,8920,8920,0
|
|
20250217,134900,46725310,8920,8920,8920,8920,0
|
|
20250217,134800,46725310,8920,8920,8920,8920,0
|
|
20250217,134700,46725310,8920,8920,8920,8920,0
|
|
20250217,134600,46725310,8920,8920,8920,8920,3
|
|
20250217,134500,46698550,8930,8930,8930,8930,0
|
|
20250217,134400,46698550,8930,8930,8930,8930,0
|
|
20250217,134300,46698550,8930,8930,8930,8930,5
|
|
20250217,134200,46653900,8930,8930,8930,8930,216
|
|
20250217,134100,44725020,8930,8930,8930,8930,0
|
|
20250217,134000,44725020,8930,8930,8930,8930,0
|
|
20250217,133900,44725020,8930,8930,8930,8930,0
|
|
20250217,133800,44725020,8930,8930,8930,8930,0
|
|
20250217,133700,44725020,8930,8930,8930,8930,1
|
|
20250217,133600,44716090,8930,8930,8930,8930,0
|
|
20250217,133500,44716090,8930,8930,8930,8930,0
|
|
20250217,133400,44716090,8930,8930,8930,8930,0
|
|
20250217,133300,44716090,8930,8920,8930,8920,352
|
|
20250217,133200,41575890,8920,8920,8920,8920,0
|
|
20250217,133100,41575890,8920,8920,8920,8920,0
|
|
20250217,133000,41575890,8920,8920,8920,8920,0
|
|
20250217,132900,41575890,8920,8920,8920,8920,0
|
|
20250217,132800,41575890,8920,8920,8920,8920,0
|
|
20250217,132700,41575890,8920,8920,8920,8920,0
|
|
20250217,132600,41575890,8920,8920,8920,8920,0
|
|
20250217,132500,41575890,8920,8920,8920,8920,0
|
|
20250217,132400,41575890,8920,8920,8920,8920,0
|
|
20250217,132300,41575890,8920,8920,8920,8920,0
|
|
20250217,132200,41575890,8920,8920,8920,8920,0
|
|
20250217,132100,41575890,8920,8920,8920,8920,3
|
|
20250217,132000,41549130,8920,8920,8920,8920,0
|
|
20250217,131900,41549130,8920,8920,8920,8920,0
|
|
20250217,131800,41549130,8920,8920,8920,8920,0
|
|
20250217,131700,41549130,8920,8890,8920,8890,65
|
|
20250217,131600,40971010,8880,8880,8880,8880,0
|
|
20250217,131500,40971010,8880,8880,8880,8880,0
|
|
20250217,131400,40971010,8880,8880,8880,8880,97
|
|
20250217,131300,40109650,8890,8890,8890,8890,0
|
|
20250217,131200,40109650,8890,8890,8890,8890,0
|
|
20250217,131100,40109650,8890,8890,8890,8890,0
|
|
20250217,131000,40109650,8890,8890,8890,8890,0
|
|
20250217,130900,40109650,8890,8890,8890,8890,0
|
|
20250217,130800,40109650,8890,8890,8890,8890,0
|
|
20250217,130700,40109650,8890,8890,8890,8890,0
|
|
20250217,130600,40109650,8890,8890,8890,8890,1
|
|
20250217,130500,40100760,8870,8870,8870,8870,0
|
|
20250217,130400,40100760,8870,8870,8870,8870,0
|
|
20250217,130300,40100760,8870,8870,8870,8870,0
|
|
20250217,130200,40100760,8870,8870,8870,8870,0
|
|
20250217,130100,40100760,8870,8870,8870,8870,0
|
|
20250217,130000,40100760,8870,8870,8870,8870,0
|
|
20250217,125900,40100760,8870,8870,8870,8870,22
|
|
20250217,125800,39905620,8890,8890,8890,8890,0
|
|
20250217,125700,39905620,8890,8890,8890,8890,0
|
|
20250217,125600,39905620,8890,8890,8890,8890,0
|
|
20250217,125500,39905620,8890,8890,8890,8890,0
|
|
20250217,125400,39905620,8890,8890,8890,8890,0
|
|
20250217,125300,39905620,8890,8890,8890,8890,0
|
|
20250217,125200,39905620,8890,8890,8890,8890,0
|
|
20250217,125100,39905620,8890,8890,8890,8890,0
|
|
20250217,125000,39905620,8890,8890,8890,8890,0
|
|
20250217,124900,39905620,8890,8890,8890,8890,0
|
|
20250217,124800,39905620,8890,8890,8890,8890,0
|
|
20250217,124700,39905620,8890,8890,8890,8890,0
|
|
20250217,124600,39905620,8890,8890,8890,8890,0
|
|
20250217,124500,39905620,8890,8890,8890,8890,0
|
|
20250217,124400,39905620,8890,8890,8890,8890,4
|
|
20250217,124300,39870060,8890,8890,8890,8890,0
|
|
20250217,124200,39870060,8890,8890,8890,8890,0
|
|
20250217,124100,39870060,8890,8890,8890,8890,17
|
|
20250217,124000,39718930,8890,8890,8890,8890,0
|
|
20250217,123900,39718930,8890,8890,8890,8890,0
|
|
20250217,123800,39718930,8890,8890,8890,8890,5
|
|
20250217,123700,39674480,8890,8890,8890,8890,0
|
|
20250217,123600,39674480,8890,8890,8890,8890,0
|
|
20250217,123500,39674480,8890,8890,8890,8890,10
|
|
20250217,123400,39585580,8890,8890,8890,8890,6
|
|
20250217,123300,39532240,8890,8890,8890,8890,0
|
|
20250217,123200,39532240,8890,8890,8890,8890,0
|
|
20250217,123100,39532240,8890,8890,8890,8890,0
|
|
20250217,123000,39532240,8890,8890,8890,8890,215
|
|
20250217,122900,37620890,8890,8890,8890,8890,0
|
|
20250217,122800,37620890,8890,8890,8890,8890,0
|
|
20250217,122700,37620890,8890,8890,8890,8890,0
|
|
20250217,122600,37620890,8890,8890,8890,8890,0
|
|
20250217,122500,37620890,8890,8890,8890,8890,0
|
|
20250217,122400,37620890,8890,8890,8890,8890,0
|
|
20250217,122300,37620890,8890,8890,8890,8890,0
|
|
20250217,122200,37620890,8890,8890,8890,8890,0
|
|
20250217,122100,37620890,8890,8890,8890,8890,16
|
|
20250217,122000,37478650,8890,8890,8890,8890,0
|
|
20250217,121900,37478650,8890,8890,8890,8890,0
|
|
20250217,121800,37478650,8890,8890,8890,8890,0
|
|
20250217,121700,37478650,8890,8890,8890,8890,0
|
|
20250217,121600,37478650,8890,8890,8890,8890,0
|
|
20250217,121500,37478650,8890,8890,8890,8890,2
|
|
20250217,121400,37460870,8870,8870,8870,8870,0
|
|
20250217,121300,37460870,8870,8870,8870,8870,0
|
|
20250217,121200,37460870,8870,8870,8870,8870,50
|
|
20250217,121100,37017370,8870,8870,8870,8870,0
|
|
20250217,121000,37017370,8870,8870,8870,8870,87
|
|
20250217,120900,36245680,8890,8890,8890,8890,0
|
|
20250217,120800,36245680,8890,8890,8890,8890,0
|
|
20250217,120700,36245680,8890,8890,8890,8890,11
|
|
20250217,120600,36147890,8900,8900,8900,8900,0
|
|
20250217,120500,36147890,8900,8900,8900,8900,59
|
|
20250217,120400,35622790,8900,8900,8900,8900,0
|
|
20250217,120300,35622790,8900,8900,8900,8900,0
|
|
20250217,120200,35622790,8900,8900,8900,8900,0
|
|
20250217,120100,35622790,8900,8900,8900,8900,14
|
|
20250217,120000,35498190,8900,8900,8900,8900,0
|
|
20250217,115900,35498190,8900,8900,8900,8900,28
|
|
20250217,115800,35248990,8900,8900,8900,8900,33
|
|
20250217,115700,34955290,8930,8930,8930,8930,0
|
|
20250217,115600,34955290,8930,8930,8930,8930,0
|
|
20250217,115500,34955290,8930,8930,8930,8930,0
|
|
20250217,115400,34955290,8930,8930,8930,8930,0
|
|
20250217,115300,34955290,8930,8930,8930,8930,0
|
|
20250217,115200,34955290,8930,8920,8930,8920,12
|
|
20250217,115100,34848140,8900,8900,8900,8900,100
|
|
20250217,115000,33958140,8900,8900,8900,8900,0
|
|
20250217,114900,33958140,8900,8900,8900,8900,0
|
|
20250217,114800,33958140,8900,8900,8900,8900,0
|
|
20250217,114700,33958140,8900,8900,8900,8900,0
|
|
20250217,114600,33958140,8900,8900,8900,8900,50
|
|
20250217,114500,33513140,8900,8900,8900,8900,0
|
|
20250217,114400,33513140,8900,8900,8900,8900,0
|
|
20250217,114300,33513140,8900,8900,8900,8900,0
|
|
20250217,114200,33513140,8900,8900,8900,8900,0
|
|
20250217,114100,33513140,8900,8900,8900,8900,50
|
|
20250217,114000,33068140,8900,8900,8900,8900,0
|
|
20250217,113900,33068140,8900,8910,8910,8900,50
|
|
20250217,113800,32622720,8900,8900,8900,8900,0
|
|
20250217,113700,32622720,8900,8900,8900,8900,0
|
|
20250217,113600,32622720,8900,8900,8900,8900,0
|
|
20250217,113500,32622720,8900,8900,8900,8900,0
|
|
20250217,113400,32622720,8900,8900,8900,8900,0
|
|
20250217,113300,32622720,8900,8900,8900,8900,3
|
|
20250217,113200,32596020,8900,8900,8900,8900,0
|
|
20250217,113100,32596020,8900,8900,8900,8900,0
|
|
20250217,113000,32596020,8900,8900,8900,8900,0
|
|
20250217,112900,32596020,8900,8900,8900,8900,0
|
|
20250217,112800,32596020,8900,8900,8900,8900,0
|
|
20250217,112700,32596020,8900,8900,8900,8900,1
|
|
20250217,112600,32587120,8930,8930,8930,8930,0
|
|
20250217,112500,32587120,8930,8930,8930,8930,5
|
|
20250217,112400,32542470,8900,8900,8900,8900,0
|
|
20250217,112300,32542470,8900,8900,8900,8900,0
|
|
20250217,112200,32542470,8900,8900,8900,8900,1
|
|
20250217,112100,32533570,8930,8930,8930,8930,0
|
|
20250217,112000,32533570,8930,8930,8930,8930,1
|
|
20250217,111900,32524640,8930,8930,8930,8930,10
|
|
20250217,111800,32435340,8930,8930,8930,8930,0
|
|
20250217,111700,32435340,8930,8930,8930,8930,0
|
|
20250217,111600,32435340,8930,8930,8930,8930,0
|
|
20250217,111500,32435340,8930,8930,8930,8930,0
|
|
20250217,111400,32435340,8930,8930,8930,8930,0
|
|
20250217,111300,32435340,8930,8930,8930,8930,5
|
|
20250217,111200,32390690,8930,8930,8930,8930,3
|
|
20250217,111100,32363900,8930,8930,8930,8930,0
|
|
20250217,111000,32363900,8930,8930,8930,8930,5
|
|
20250217,110900,32319250,8930,8930,8930,8930,0
|
|
20250217,110800,32319250,8930,8930,8930,8930,0
|
|
20250217,110700,32319250,8930,8930,8930,8930,0
|
|
20250217,110600,32319250,8930,8930,8930,8930,0
|
|
20250217,110500,32319250,8930,8930,8930,8930,0
|
|
20250217,110400,32319250,8930,8930,8930,8930,0
|
|
20250217,110300,32319250,8930,8930,8930,8930,16
|
|
20250217,110200,32176370,8900,8900,8900,8900,0
|
|
20250217,110100,32176370,8900,8900,8900,8900,0
|
|
20250217,110000,32176370,8900,8900,8900,8900,30
|
|
20250217,105900,31909370,8930,8920,8930,8920,63
|
|
20250217,105800,31347380,8900,8900,8900,8900,0
|
|
20250217,105700,31347380,8900,8900,8900,8900,0
|
|
20250217,105600,31347380,8900,8900,8900,8900,0
|
|
20250217,105500,31347380,8900,8900,8900,8900,0
|
|
20250217,105400,31347380,8900,8900,8900,8900,58
|
|
20250217,105300,30831180,8910,8910,8910,8910,0
|
|
20250217,105200,30831180,8910,8910,8910,8910,0
|
|
20250217,105100,30831180,8910,8910,8910,8910,0
|
|
20250217,105000,30831180,8910,8910,8910,8910,0
|
|
20250217,104900,30831180,8910,8910,8910,8910,3
|
|
20250217,104800,30804450,8920,8920,8920,8920,0
|
|
20250217,104700,30804450,8920,8920,8920,8920,110
|
|
20250217,104600,29823250,8900,8900,8900,8900,0
|
|
20250217,104500,29823250,8900,8900,8900,8900,0
|
|
20250217,104400,29823250,8900,8900,8900,8900,0
|
|
20250217,104300,29823250,8900,8900,8900,8900,0
|
|
20250217,104200,29823250,8900,8910,8910,8900,15
|
|
20250217,104100,29689740,8920,8920,8920,8920,0
|
|
20250217,104000,29689740,8920,8920,8920,8920,1
|
|
20250217,103900,29680820,8920,8920,8920,8920,0
|
|
20250217,103800,29680820,8920,8870,8920,8870,111
|
|
20250217,103700,28695700,8920,8920,8920,8920,0
|
|
20250217,103600,28695700,8920,8920,8920,8920,0
|
|
20250217,103500,28695700,8920,8880,8920,8870,678
|
|
20250217,103400,22677190,8880,8880,8920,8880,41
|
|
20250217,103300,22312870,8880,8880,8880,8880,0
|
|
20250217,103200,22312870,8880,8880,8880,8880,0
|
|
20250217,103100,22312870,8880,8880,8880,8880,91
|
|
20250217,103000,21504790,8880,8880,8880,8880,0
|
|
20250217,102900,21504790,8880,8880,8880,8880,0
|
|
20250217,102800,21504790,8880,8880,8880,8880,0
|
|
20250217,102700,21504790,8880,8880,8880,8880,0
|
|
20250217,102600,21504790,8880,8880,8880,8880,10
|
|
20250217,102500,21415990,8920,8920,8920,8920,0
|
|
20250217,102400,21415990,8920,8920,8920,8920,0
|
|
20250217,102300,21415990,8920,8920,8920,8920,0
|
|
20250217,102200,21415990,8920,8920,8920,8920,0
|
|
20250217,102100,21415990,8920,8920,8920,8920,3
|
|
20250217,102000,21389230,8870,8870,8870,8870,0
|
|
20250217,101900,21389230,8870,8870,8870,8870,0
|
|
20250217,101800,21389230,8870,8870,8870,8870,0
|
|
20250217,101700,21389230,8870,8870,8870,8870,0
|
|
20250217,101600,21389230,8870,8870,8870,8870,0
|
|
20250217,101500,21389230,8870,8870,8870,8870,0
|
|
20250217,101400,21389230,8870,8870,8870,8870,0
|
|
20250217,101300,21389230,8870,8870,8870,8870,0
|
|
20250217,101200,21389230,8870,8870,8870,8870,0
|
|
20250217,101100,21389230,8870,8870,8870,8870,0
|
|
20250217,101000,21389230,8870,8870,8870,8870,0
|
|
20250217,100900,21389230,8870,8870,8870,8870,0
|
|
20250217,100800,21389230,8870,8870,8870,8870,0
|
|
20250217,100700,21389230,8870,8870,8870,8870,0
|
|
20250217,100600,21389230,8870,8870,8870,8870,3
|
|
20250217,100500,21362620,8870,8870,8870,8870,0
|
|
20250217,100400,21362620,8870,8870,8870,8870,0
|
|
20250217,100300,21362620,8870,8870,8870,8870,3
|
|
20250217,100200,21336010,8930,8930,8930,8930,0
|
|
20250217,100100,21336010,8930,8930,8930,8930,0
|
|
20250217,100000,21336010,8930,8930,8930,8930,0
|
|
20250217,095900,21336010,8930,8920,8930,8920,11
|
|
20250217,095800,21237790,8940,8940,8940,8940,0
|
|
20250217,095700,21237790,8940,8940,8940,8940,100
|
|
20250217,095600,20343790,8940,8940,8940,8940,0
|
|
20250217,095500,20343790,8940,8870,8940,8870,28
|
|
20250217,095400,20094590,8970,8950,8970,8950,92
|
|
20250217,095300,19271170,8950,8950,8950,8950,0
|
|
20250217,095200,19271170,8950,8950,8950,8950,16
|
|
20250217,095100,19127970,8960,8850,8960,8850,63
|
|
20250217,095000,18568110,8850,8830,8850,8830,171
|
|
20250217,094900,17057870,8830,8830,8830,8830,0
|
|
20250217,094800,17057870,8830,8830,8830,8830,3
|
|
20250217,094700,17031380,8830,8830,8830,8830,0
|
|
20250217,094600,17031380,8830,8830,8830,8830,0
|
|
20250217,094500,17031380,8830,8820,8830,8820,34
|
|
20250217,094400,16731170,8800,8800,8800,8800,1
|
|
20250217,094300,16722370,8780,8780,8780,8780,34
|
|
20250217,094200,16423850,8780,8780,8780,8780,0
|
|
20250217,094100,16423850,8780,8780,8780,8780,0
|
|
20250217,094000,16423850,8780,8780,8780,8780,10
|
|
20250217,093900,16336050,8780,8780,8780,8780,0
|
|
20250217,093800,16336050,8780,8780,8780,8780,0
|
|
20250217,093700,16336050,8780,8780,8780,8780,0
|
|
20250217,093600,16336050,8780,8780,8780,8780,2
|
|
20250217,093500,16318490,8710,8710,8710,8710,90
|
|
20250217,093400,15534590,8690,8690,8690,8690,1
|
|
20250217,093300,15525900,8690,8690,8690,8690,129
|
|
20250217,093200,14404890,8690,8690,8690,8690,0
|
|
20250217,093100,14404890,8690,8690,8690,8690,73
|
|
20250217,093000,13770520,8710,8740,8740,8710,1131
|
|
20250217,092900,3913150,8780,8780,8780,8780,0
|
|
20250217,092800,3913150,8780,8780,8780,8780,0
|
|
20250217,092700,3913150,8780,8780,8780,8780,0
|
|
20250217,092600,3913150,8780,8780,8780,8780,0
|
|
20250217,092500,3913150,8780,8780,8780,8780,2
|
|
20250217,092400,3895590,8780,8780,8780,8780,1
|
|
20250217,092300,3886810,8780,8780,8780,8780,0
|
|
20250217,092200,3886810,8780,8780,8780,8780,0
|
|
20250217,092100,3886810,8780,8780,8780,8780,0
|
|
20250217,092000,3886810,8780,8750,8780,8750,4
|
|
20250217,091900,3851720,8780,8780,8780,8770,56
|
|
20250217,091800,3360060,8780,8780,8780,8780,0
|
|
20250217,091700,3360060,8780,8780,8780,8780,2
|
|
20250217,091600,3342500,8780,8780,8780,8780,0
|
|
20250217,091500,3342500,8780,8780,8780,8780,0
|
|
20250217,091400,3342500,8780,8780,8780,8780,0
|
|
20250217,091300,3342500,8780,8780,8780,8780,15
|
|
20250217,091200,3210800,8790,8800,8800,8790,113
|
|
20250217,091100,2216440,8800,8800,8800,8800,0
|
|
20250217,091000,2216440,8800,8800,8800,8800,0
|
|
20250217,090900,2216440,8800,8800,8800,8800,0
|
|
20250217,090800,2216440,8800,8790,8800,8790,4
|
|
20250217,090700,2181250,8780,8770,8780,8770,2
|
|
20250217,090600,2163700,8750,8750,8750,8750,0
|
|
20250217,090500,2163700,8750,8750,8750,8750,3
|
|
20250217,090400,2137450,8750,8750,8750,8750,1
|
|
20250217,090300,2128700,8670,8670,8670,8670,0
|
|
20250217,090200,2128700,8670,8660,8670,8660,21
|
|
20250217,090100,1946790,8730,8730,8730,8730,0
|
|
20250217,090000,1946790,8730,8730,8730,8730,223
|