620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,191700,259090200,18850,18850,18850,18850,438
|
|
20250210,191600,259090200,18850,18850,18850,18850,0
|
|
20250210,191500,259090200,18850,18850,18850,18850,0
|
|
20250210,191400,259090200,18850,18850,18850,18850,0
|
|
20250210,191300,259090200,18850,18850,18850,18850,0
|
|
20250210,191200,259090200,18850,18850,18850,18850,0
|
|
20250210,191100,259090200,18850,18850,18850,18850,0
|
|
20250210,191000,259090200,18850,18850,18850,18850,0
|
|
20250210,190900,259090200,18850,18850,18850,18850,0
|
|
20250210,190800,259090200,18850,18850,18850,18850,0
|
|
20250210,190700,259090200,18850,18850,18850,18850,0
|
|
20250210,190600,259090200,18850,18850,18850,18850,0
|
|
20250210,190500,259090200,18850,18850,18850,18850,0
|
|
20250210,190400,259090200,18850,18850,18850,18850,0
|
|
20250210,190300,259090200,18850,18850,18850,18850,0
|
|
20250210,190200,259090200,18850,18850,18850,18850,0
|
|
20250210,190100,259090200,18850,18850,18850,18850,0
|
|
20250210,190000,259090200,18850,18850,18850,18850,0
|
|
20250210,185900,259090200,18850,18850,18850,18850,0
|
|
20250210,185800,259090200,18850,18850,18850,18850,0
|
|
20250210,185700,259090200,18850,18850,18850,18850,0
|
|
20250210,185600,259090200,18850,18850,18850,18850,0
|
|
20250210,185500,259090200,18850,18850,18850,18850,0
|
|
20250210,185400,259090200,18850,18850,18850,18850,0
|
|
20250210,185300,259090200,18850,18850,18850,18850,0
|
|
20250210,185200,259090200,18850,18850,18850,18850,0
|
|
20250210,185100,259090200,18850,18850,18850,18850,0
|
|
20250210,185000,259090200,18850,18850,18850,18850,0
|
|
20250210,184900,259090200,18850,18850,18850,18850,0
|
|
20250210,184800,259090200,18850,18850,18850,18850,0
|
|
20250210,184700,259090200,18850,18850,18850,18850,438
|
|
20250210,184600,259090200,18850,18850,18850,18850,0
|
|
20250210,184500,259090200,18850,18850,18850,18850,0
|
|
20250210,184400,259090200,18850,18850,18850,18850,0
|
|
20250210,184300,259090200,18850,18850,18850,18850,0
|
|
20250210,184200,259090200,18850,18850,18850,18850,0
|
|
20250210,184100,259090200,18850,18850,18850,18850,0
|
|
20250210,184000,259090200,18850,18850,18850,18850,0
|
|
20250210,183900,259090200,18850,18850,18850,18850,0
|
|
20250210,183800,259090200,18850,18850,18850,18850,0
|
|
20250210,183700,259090200,18850,18850,18850,18850,0
|
|
20250210,183600,259090200,18850,18850,18850,18850,0
|
|
20250210,183500,259090200,18850,18850,18850,18850,0
|
|
20250210,183400,259090200,18850,18850,18850,18850,0
|
|
20250210,183300,259090200,18850,18850,18850,18850,0
|
|
20250210,183200,259090200,18850,18850,18850,18850,0
|
|
20250210,183100,259090200,18850,18850,18850,18850,0
|
|
20250210,183000,259090200,18850,18850,18850,18850,0
|
|
20250210,182900,259090200,18850,18850,18850,18850,0
|
|
20250210,182800,259090200,18850,18850,18850,18850,0
|
|
20250210,182700,259090200,18850,18850,18850,18850,0
|
|
20250210,182600,259090200,18850,18850,18850,18850,0
|
|
20250210,182500,259090200,18850,18850,18850,18850,0
|
|
20250210,182400,259090200,18850,18850,18850,18850,0
|
|
20250210,182300,259090200,18850,18850,18850,18850,0
|
|
20250210,182200,259090200,18850,18850,18850,18850,0
|
|
20250210,182100,259090200,18850,18850,18850,18850,0
|
|
20250210,182000,259090200,18850,18850,18850,18850,0
|
|
20250210,181900,259090200,18850,18850,18850,18850,0
|
|
20250210,181800,259090200,18850,18850,18850,18850,0
|
|
20250210,181700,259090200,18850,18850,18850,18850,438
|
|
20250210,181600,259090200,18850,18850,18850,18850,0
|
|
20250210,181500,259090200,18850,18850,18850,18850,0
|
|
20250210,181400,259090200,18850,18850,18850,18850,0
|
|
20250210,181300,259090200,18850,18850,18850,18850,0
|
|
20250210,181200,259090200,18850,18850,18850,18850,0
|
|
20250210,181100,259090200,18850,18850,18850,18850,0
|
|
20250210,181000,259090200,18850,18850,18850,18850,0
|
|
20250210,180900,259090200,18850,18850,18850,18850,0
|
|
20250210,180800,259090200,18850,18850,18850,18850,0
|
|
20250210,180700,259090200,18850,18850,18850,18850,0
|
|
20250210,180600,259090200,18850,18850,18850,18850,0
|
|
20250210,180500,259090200,18850,18850,18850,18850,0
|
|
20250210,180400,259090200,18850,18850,18850,18850,0
|
|
20250210,180300,259090200,18850,18850,18850,18850,0
|
|
20250210,180200,259090200,18850,18850,18850,18850,0
|
|
20250210,180100,259090200,18850,18850,18850,18850,0
|
|
20250210,180000,259090200,18850,18850,18850,18850,0
|
|
20250210,175900,259090200,18850,18850,18850,18850,0
|
|
20250210,175800,259090200,18850,18850,18850,18850,0
|
|
20250210,175700,259090200,18850,18850,18850,18850,0
|
|
20250210,175600,259090200,18850,18850,18850,18850,0
|
|
20250210,175500,259090200,18850,18850,18850,18850,0
|
|
20250210,175400,259090200,18850,18850,18850,18850,0
|
|
20250210,175300,259090200,18850,18850,18850,18850,0
|
|
20250210,175200,259090200,18850,18850,18850,18850,0
|
|
20250210,175100,259090200,18850,18850,18850,18850,0
|
|
20250210,175000,259090200,18850,18850,18850,18850,0
|
|
20250210,174900,259090200,18850,18850,18850,18850,0
|
|
20250210,174800,259090200,18850,18850,18850,18850,0
|
|
20250210,174700,259090200,18850,18850,18850,18850,438
|
|
20250210,174600,259090200,18850,18850,18850,18850,0
|
|
20250210,174500,259090200,18850,18850,18850,18850,0
|
|
20250210,174400,259090200,18850,18850,18850,18850,0
|
|
20250210,174300,259090200,18850,18850,18850,18850,0
|
|
20250210,174200,259090200,18850,18850,18850,18850,0
|
|
20250210,174100,259090200,18850,18850,18850,18850,0
|
|
20250210,174000,259090200,18850,18850,18850,18850,0
|
|
20250210,173900,259090200,18850,18850,18850,18850,0
|
|
20250210,173800,259090200,18850,18850,18850,18850,0
|
|
20250210,173700,259090200,18850,18850,18850,18850,0
|
|
20250210,173600,259090200,18850,18850,18850,18850,0
|
|
20250210,173500,259090200,18850,18850,18850,18850,0
|
|
20250210,173400,259090200,18850,18850,18850,18850,0
|
|
20250210,173300,259090200,18850,18850,18850,18850,0
|
|
20250210,173200,259090200,18850,18850,18850,18850,0
|
|
20250210,173100,259090200,18850,18850,18850,18850,0
|
|
20250210,173000,259090200,18850,18850,18850,18850,0
|
|
20250210,172900,259090200,18850,18850,18850,18850,0
|
|
20250210,172800,259090200,18850,18850,18850,18850,0
|
|
20250210,172700,259090200,18850,18850,18850,18850,0
|
|
20250210,172600,259090200,18850,18850,18850,18850,0
|
|
20250210,172500,259090200,18850,18850,18850,18850,0
|
|
20250210,172400,259090200,18850,18850,18850,18850,0
|
|
20250210,172300,259090200,18850,18850,18850,18850,0
|
|
20250210,172200,259090200,18850,18850,18850,18850,0
|
|
20250210,172100,259090200,18850,18850,18850,18850,0
|
|
20250210,172000,259090200,18850,18850,18850,18850,0
|
|
20250210,171900,259090200,18850,18850,18850,18850,0
|
|
20250210,171800,259090200,18850,18850,18850,18850,0
|
|
20250210,171700,259090200,18850,18850,18850,18850,438
|
|
20250210,171600,259090200,18850,18850,18850,18850,0
|
|
20250210,171500,259090200,18850,18850,18850,18850,0
|
|
20250210,171400,259090200,18850,18850,18850,18850,0
|
|
20250210,171300,259090200,18850,18850,18850,18850,0
|
|
20250210,171200,259090200,18850,18850,18850,18850,0
|
|
20250210,171100,259090200,18850,18850,18850,18850,0
|
|
20250210,171000,259090200,18850,18850,18850,18850,0
|
|
20250210,170900,259090200,18850,18850,18850,18850,0
|
|
20250210,170800,259090200,18850,18850,18850,18850,0
|
|
20250210,170700,259090200,18850,18850,18850,18850,0
|
|
20250210,170600,259090200,18850,18850,18850,18850,0
|
|
20250210,170500,259090200,18850,18850,18850,18850,0
|
|
20250210,170400,259090200,18850,18850,18850,18850,0
|
|
20250210,170300,259090200,18850,18850,18850,18850,0
|
|
20250210,170200,259090200,18850,18850,18850,18850,0
|
|
20250210,170100,259090200,18850,18850,18850,18850,0
|
|
20250210,170000,259090200,18850,18850,18850,18850,0
|
|
20250210,165900,259090200,18850,18850,18850,18850,0
|
|
20250210,165800,259090200,18850,18850,18850,18850,0
|
|
20250210,165700,259090200,18850,18850,18850,18850,0
|
|
20250210,165600,259090200,18850,18850,18850,18850,0
|
|
20250210,165500,259090200,18850,18850,18850,18850,0
|
|
20250210,165400,259090200,18850,18850,18850,18850,0
|
|
20250210,165300,259090200,18850,18850,18850,18850,0
|
|
20250210,165200,259090200,18850,18850,18850,18850,0
|
|
20250210,165100,259090200,18850,18850,18850,18850,0
|
|
20250210,165000,259090200,18850,18850,18850,18850,0
|
|
20250210,164900,259090200,18850,18850,18850,18850,0
|
|
20250210,164800,259090200,18850,18850,18850,18850,0
|
|
20250210,164700,259090200,18850,18850,18850,18850,438
|
|
20250210,164600,259090200,18850,18850,18850,18850,0
|
|
20250210,164500,259090200,18850,18850,18850,18850,0
|
|
20250210,164400,259090200,18850,18850,18850,18850,0
|
|
20250210,164300,259090200,18850,18850,18850,18850,0
|
|
20250210,164200,259090200,18850,18850,18850,18850,0
|
|
20250210,164100,259090200,18850,18850,18850,18850,0
|
|
20250210,164000,259090200,18850,18850,18850,18850,0
|
|
20250210,163900,259090200,18850,18850,18850,18850,0
|
|
20250210,163800,259090200,18850,18850,18850,18850,0
|
|
20250210,163700,259090200,18850,18850,18850,18850,0
|
|
20250210,163600,259090200,18850,18850,18850,18850,0
|
|
20250210,163500,259090200,18850,18850,18850,18850,0
|
|
20250210,163400,259090200,18850,18850,18850,18850,0
|
|
20250210,163300,259090200,18850,18850,18850,18850,0
|
|
20250210,163200,259090200,18850,18850,18850,18850,0
|
|
20250210,163100,259090200,18850,18850,18850,18850,0
|
|
20250210,163000,259090200,18850,18850,18850,18850,0
|
|
20250210,162900,259090200,18850,18850,18850,18850,0
|
|
20250210,162800,259090200,18850,18850,18850,18850,0
|
|
20250210,162700,259090200,18850,18850,18850,18850,0
|
|
20250210,162600,259090200,18850,18850,18850,18850,0
|
|
20250210,162500,259090200,18850,18850,18850,18850,0
|
|
20250210,162400,259090200,18850,18850,18850,18850,0
|
|
20250210,162300,259090200,18850,18850,18850,18850,0
|
|
20250210,162200,259090200,18850,18850,18850,18850,0
|
|
20250210,162100,259090200,18850,18850,18850,18850,0
|
|
20250210,162000,259090200,18850,18850,18850,18850,0
|
|
20250210,161900,259090200,18850,18850,18850,18850,0
|
|
20250210,161800,259090200,18850,18850,18850,18850,0
|
|
20250210,161700,259090200,18850,18850,18850,18850,438
|
|
20250210,161600,259090200,18850,18850,18850,18850,0
|
|
20250210,161500,259090200,18850,18850,18850,18850,0
|
|
20250210,161400,259090200,18850,18850,18850,18850,0
|
|
20250210,161300,259090200,18850,18850,18850,18850,0
|
|
20250210,161200,259090200,18850,18850,18850,18850,0
|
|
20250210,161100,259090200,18850,18850,18850,18850,0
|
|
20250210,161000,259090200,18850,18850,18850,18850,0
|
|
20250210,160900,259090200,18850,18850,18850,18850,0
|
|
20250210,160800,259090200,18850,18850,18850,18850,0
|
|
20250210,160700,259090200,18850,18850,18850,18850,0
|
|
20250210,160600,259090200,18850,18850,18850,18850,0
|
|
20250210,160500,259090200,18850,18850,18850,18850,0
|
|
20250210,160400,259090200,18850,18850,18850,18850,0
|
|
20250210,160300,259090200,18850,18850,18850,18850,0
|
|
20250210,160200,259090200,18850,18850,18850,18850,0
|
|
20250210,160100,259090200,18850,18850,18850,18850,0
|
|
20250210,160000,259090200,18850,18850,18850,18850,0
|
|
20250210,155900,259090200,18850,18850,18850,18850,0
|
|
20250210,155800,259090200,18850,18850,18850,18850,0
|
|
20250210,155700,259090200,18850,18850,18850,18850,0
|
|
20250210,155600,259090200,18850,18850,18850,18850,0
|
|
20250210,155500,259090200,18850,18850,18850,18850,0
|
|
20250210,155400,259090200,18850,18850,18850,18850,0
|
|
20250210,155300,259090200,18850,18850,18850,18850,0
|
|
20250210,155200,259090200,18850,18850,18850,18850,0
|
|
20250210,155100,259090200,18850,18850,18850,18850,0
|
|
20250210,155000,259090200,18850,18850,18850,18850,0
|
|
20250210,154900,259090200,18850,18850,18850,18850,0
|
|
20250210,154800,259090200,18850,18850,18850,18850,0
|
|
20250210,154700,259090200,18850,18850,18850,18850,438
|
|
20250210,154600,259090200,18850,18850,18850,18850,0
|
|
20250210,154500,259090200,18850,18850,18850,18850,0
|
|
20250210,154400,259090200,18850,18850,18850,18850,0
|
|
20250210,154300,259090200,18850,18850,18850,18850,0
|
|
20250210,154200,259090200,18850,18850,18850,18850,0
|
|
20250210,154100,259090200,18850,18850,18850,18850,0
|
|
20250210,154000,259090200,18850,18850,18850,18850,0
|
|
20250210,153900,259090200,18850,18850,18850,18850,0
|
|
20250210,153800,259090200,18850,18850,18850,18850,0
|
|
20250210,153700,259090200,18850,18850,18850,18850,0
|
|
20250210,153600,259090200,18850,18850,18850,18850,0
|
|
20250210,153500,259090200,18850,18850,18850,18850,0
|
|
20250210,153400,259090200,18850,18850,18850,18850,0
|
|
20250210,153300,259090200,18850,18850,18850,18850,0
|
|
20250210,153200,259090200,18850,18850,18850,18850,0
|
|
20250210,153100,259090200,18850,18850,18850,18850,0
|
|
20250210,153000,259090200,18850,18850,18850,18850,438
|
|
20250210,152900,250833900,18880,18880,18880,18880,0
|
|
20250210,152800,250833900,18880,18880,18880,18880,0
|
|
20250210,152700,250833900,18880,18880,18880,18880,0
|
|
20250210,152600,250833900,18880,18880,18880,18880,0
|
|
20250210,152500,250833900,18880,18880,18880,18880,0
|
|
20250210,152400,250833900,18880,18880,18880,18880,0
|
|
20250210,152300,250833900,18880,18880,18880,18880,0
|
|
20250210,152200,250833900,18880,18880,18880,18880,0
|
|
20250210,152100,250833900,18880,18880,18880,18880,0
|
|
20250210,152000,250833900,18880,18880,18880,18880,0
|
|
20250210,151900,250833900,18880,18930,18930,18850,79
|
|
20250210,151800,249342490,18850,18880,18880,18850,100
|
|
20250210,151700,247454890,18850,18850,18850,18850,24
|
|
20250210,151600,247002490,18860,18850,18860,18850,23
|
|
20250210,151500,246568910,18850,18850,18850,18850,9
|
|
20250210,151400,246399260,18900,18880,18930,18880,106
|
|
20250210,151300,244395820,18880,18880,18920,18850,94
|
|
20250210,151200,242621510,18850,18850,18850,18850,7
|
|
20250210,151100,242489560,18850,18850,18850,18850,0
|
|
20250210,151000,242489560,18850,18850,18850,18850,1
|
|
20250210,150900,242470710,18910,18880,18920,18880,26
|
|
20250210,150800,241979720,18880,18880,18880,18880,45
|
|
20250210,150700,241130120,18880,18900,18900,18880,115
|
|
20250210,150600,238957260,18880,18880,18880,18880,60
|
|
20250210,150500,237824460,18870,18870,18870,18870,0
|
|
20250210,150400,237824460,18870,18870,18870,18870,0
|
|
20250210,150300,237824460,18870,18870,18870,18870,0
|
|
20250210,150200,237824460,18870,18870,18870,18870,93
|
|
20250210,150100,236069550,18880,18880,18880,18880,0
|
|
20250210,150000,236069550,18880,18880,18880,18880,0
|
|
20250210,145900,236069550,18880,18880,18880,18880,10
|
|
20250210,145800,235880750,18880,18880,18880,18880,10
|
|
20250210,145700,235691950,18880,18880,18880,18880,10
|
|
20250210,145600,235503150,18910,18870,18910,18870,82
|
|
20250210,145500,233952610,18910,18930,18930,18870,155
|
|
20250210,145400,231020680,18870,18870,18910,18870,245
|
|
20250210,145300,226395350,18850,18840,18850,18830,206
|
|
20250210,145200,222513000,18830,18830,18830,18830,107
|
|
20250210,145100,220498190,18830,18820,18830,18820,11
|
|
20250210,145000,220291070,18820,18830,18830,18820,15
|
|
20250210,144900,220008670,18830,18830,18830,18830,0
|
|
20250210,144800,220008670,18830,18830,18830,18830,10
|
|
20250210,144700,219820370,18830,18830,18830,18830,10
|
|
20250210,144600,219632070,18830,18830,18830,18830,10
|
|
20250210,144500,219443770,18820,18820,18820,18820,30
|
|
20250210,144400,218879170,18830,18830,18830,18830,10
|
|
20250210,144300,218690870,18830,18830,18830,18830,10
|
|
20250210,144200,218502570,18830,18830,18830,18830,10
|
|
20250210,144100,218314270,18820,18820,18820,18820,35
|
|
20250210,144000,217655570,18820,18820,18820,18820,10
|
|
20250210,143900,217467370,18820,18810,18820,18810,56
|
|
20250210,143800,216413910,18810,18820,18820,18810,18
|
|
20250210,143700,216075230,18820,18820,18820,18820,0
|
|
20250210,143600,216075230,18820,18820,18820,18820,16
|
|
20250210,143500,215774110,18810,18810,18830,18790,15
|
|
20250210,143400,215491850,18800,18780,18810,18780,42
|
|
20250210,143300,214703040,18780,18790,18820,18760,2187
|
|
20250210,143200,173616740,18790,18810,18810,18790,100
|
|
20250210,143100,171736980,18810,18820,18820,18810,46
|
|
20250210,143000,170871610,18820,18830,18830,18820,200
|
|
20250210,142900,167105910,18840,18840,18840,18840,10
|
|
20250210,142800,166917510,18840,18840,18840,18840,40
|
|
20250210,142700,166163910,18840,18840,18840,18840,10
|
|
20250210,142600,165975510,18840,18840,18840,18840,0
|
|
20250210,142500,165975510,18840,18840,18840,18840,10
|
|
20250210,142400,165787110,18840,18840,18840,18840,10
|
|
20250210,142300,165598710,18840,18840,18840,18840,20
|
|
20250210,142200,165221910,18840,18840,18840,18840,0
|
|
20250210,142100,165221910,18840,18840,18840,18840,10
|
|
20250210,142000,165033510,18840,18840,18840,18840,60
|
|
20250210,141900,163903110,18840,18840,18840,18840,0
|
|
20250210,141800,163903110,18840,18840,18840,18840,11
|
|
20250210,141700,163695870,18850,18850,18850,18850,10
|
|
20250210,141600,163507370,18850,18850,18850,18850,15
|
|
20250210,141500,163224620,18850,18850,18850,18850,0
|
|
20250210,141400,163224620,18850,18850,18850,18850,10
|
|
20250210,141300,163036120,18850,18850,18850,18850,17
|
|
20250210,141200,162715670,18860,18860,18860,18860,10
|
|
20250210,141100,162527070,18860,18860,18860,18860,5
|
|
20250210,141000,162432770,18860,18860,18860,18860,10
|
|
20250210,140900,162244170,18860,18860,18860,18860,10
|
|
20250210,140800,162055570,18860,18860,18860,18850,44
|
|
20250210,140700,161226010,18860,18860,18860,18860,0
|
|
20250210,140600,161226010,18860,18860,18860,18860,10
|
|
20250210,140500,161037410,18860,18860,18860,18860,10
|
|
20250210,140400,160848810,18860,18860,18860,18860,0
|
|
20250210,140300,160848810,18860,18860,18860,18860,10
|
|
20250210,140200,160660210,18860,18860,18860,18860,10
|
|
20250210,140100,160471610,18860,18860,18860,18860,10
|
|
20250210,140000,160283010,18860,18850,18860,18850,92
|
|
20250210,135900,158548790,18850,18890,18890,18850,13
|
|
20250210,135800,158303260,18890,18890,18890,18890,10
|
|
20250210,135700,158114360,18890,18890,18890,18890,11
|
|
20250210,135600,157906570,18890,18890,18890,18890,5
|
|
20250210,135500,157812120,18900,18900,18900,18880,1441
|
|
20250210,135400,130598060,18930,18930,18930,18930,11
|
|
20250210,135300,130389830,18930,18930,18930,18930,10
|
|
20250210,135200,130200530,18900,18930,18930,18900,37
|
|
20250210,135100,129500900,18930,18930,18930,18930,10
|
|
20250210,135000,129311600,18900,18930,18930,18900,11
|
|
20250210,134900,129103400,18930,18930,18930,18930,1
|
|
20250210,134800,129084470,18920,18920,18920,18920,10
|
|
20250210,134700,128895270,18920,18920,18920,18920,10
|
|
20250210,134600,128706070,18920,18920,18920,18920,12
|
|
20250210,134500,128479030,18920,18920,18920,18920,0
|
|
20250210,134400,128479030,18920,18920,18920,18920,11
|
|
20250210,134300,128270910,18900,18930,18930,18900,12
|
|
20250210,134200,128043810,18930,18930,18930,18930,10
|
|
20250210,134100,127854510,18930,18910,18930,18910,34
|
|
20250210,134000,127211550,18930,18930,18930,18930,10
|
|
20250210,133900,127022250,18910,18930,18930,18910,11
|
|
20250210,133800,126814040,18930,18910,18930,18910,12
|
|
20250210,133700,126587080,18910,18910,18910,18910,0
|
|
20250210,133600,126587080,18910,18910,18910,18910,11
|
|
20250210,133500,126379070,18910,18910,18910,18910,10
|
|
20250210,133400,126189970,18880,18880,18880,18880,1
|
|
20250210,133300,126171090,18910,18910,18910,18910,12
|
|
20250210,133200,125944170,18910,18880,18910,18880,12
|
|
20250210,133100,125717280,18910,18880,18910,18880,12
|
|
20250210,133000,125490470,18900,18900,18900,18900,0
|
|
20250210,132900,125490470,18900,18850,18900,18850,12
|
|
20250210,132800,125263740,18900,18880,18900,18880,12
|
|
20250210,132700,125036960,18850,18880,18900,18850,67
|
|
20250210,132600,123771450,18880,18880,18880,18880,0
|
|
20250210,132500,123771450,18880,18850,18880,18850,12
|
|
20250210,132400,123544920,18880,18880,18880,18880,10
|
|
20250210,132300,123356120,18880,18880,18880,18880,11
|
|
20250210,132200,123148440,18880,18880,18880,18880,0
|
|
20250210,132100,123148440,18880,18880,18880,18880,10
|
|
20250210,132000,122959640,18880,18880,18880,18880,11
|
|
20250210,131900,122751960,18910,18910,18910,18910,1
|
|
20250210,131800,122733050,18910,18870,18910,18840,34
|
|
20250210,131700,122092060,18870,18870,18870,18870,10
|
|
20250210,131600,121903360,18870,18870,18870,18870,10
|
|
20250210,131500,121714660,18870,18870,18870,18870,1
|
|
20250210,131400,121695790,18870,18870,18870,18870,10
|
|
20250210,131300,121507090,18870,18870,18870,18870,10
|
|
20250210,131200,121318390,18870,18870,18870,18840,30
|
|
20250210,131100,120752760,18840,18840,18840,18840,0
|
|
20250210,131000,120752760,18840,18870,18870,18840,12
|
|
20250210,130900,120526350,18870,18840,18870,18840,11
|
|
20250210,130800,120318810,18870,18860,18870,18860,10
|
|
20250210,130700,120130120,18870,18840,18870,18840,4
|
|
20250210,130600,120054710,18870,18860,18870,18860,11
|
|
20250210,130500,119847240,18870,18860,18870,18860,13
|
|
20250210,130400,119601950,18870,18870,18870,18870,1
|
|
20250210,130300,119583080,18870,18860,18870,18860,10
|
|
20250210,130200,119394390,18870,18860,18870,18840,13
|
|
20250210,130100,119149130,18870,18850,18870,18850,11
|
|
20250210,130000,118941580,18870,18870,18870,18870,1
|
|
20250210,125900,118922710,18850,18820,18860,18820,12
|
|
20250210,125800,118696450,18860,18820,18860,18820,12
|
|
20250210,125700,118470180,18850,18840,18860,18840,19
|
|
20250210,125600,118111950,18860,18860,18860,18860,0
|
|
20250210,125500,118111950,18860,18810,18860,18810,12
|
|
20250210,125400,117885700,18850,18840,18860,18810,14
|
|
20250210,125300,117621760,18860,18840,18870,18840,17
|
|
20250210,125200,117301080,18870,18850,18870,18840,97
|
|
20250210,125100,115472580,18860,18820,18860,18820,222
|
|
20250210,125000,111291700,18830,18830,18830,18830,10
|
|
20250210,124900,111103400,18830,18810,18830,18810,25
|
|
20250210,124800,110633130,18830,18830,18830,18830,10
|
|
20250210,124700,110444830,18830,18810,18830,18810,11
|
|
20250210,124600,110237720,18830,18830,18830,18830,12
|
|
20250210,124500,110011760,18830,18830,18830,18830,0
|
|
20250210,124400,110011760,18830,18820,18830,18820,11
|
|
20250210,124300,109804640,18810,18810,18810,18810,1
|
|
20250210,124200,109785830,18830,18830,18830,18830,0
|
|
20250210,124100,109785830,18830,18830,18830,18830,1
|
|
20250210,124000,109767000,18820,18820,18820,18820,0
|
|
20250210,123900,109767000,18820,18820,18820,18820,1
|
|
20250210,123800,109748180,18810,18810,18810,18810,2
|
|
20250210,123700,109710560,18830,18830,18830,18830,0
|
|
20250210,123600,109710560,18830,18810,18830,18810,3
|
|
20250210,123500,109654090,18830,18830,18830,18830,5
|
|
20250210,123400,109559940,18830,18830,18830,18830,0
|
|
20250210,123300,109559940,18830,18830,18830,18830,5
|
|
20250210,123200,109465790,18830,18830,18830,18830,0
|
|
20250210,123100,109465790,18830,18830,18830,18830,1
|
|
20250210,123000,109446960,18830,18810,18830,18810,3
|
|
20250210,122900,109390490,18830,18830,18830,18830,0
|
|
20250210,122800,109390490,18830,18830,18830,18830,1
|
|
20250210,122700,109371660,18830,18830,18830,18830,0
|
|
20250210,122600,109371660,18830,18830,18830,18830,1
|
|
20250210,122500,109352830,18810,18810,18810,18810,1
|
|
20250210,122400,109334020,18830,18830,18830,18830,0
|
|
20250210,122300,109334020,18830,18830,18830,18830,2
|
|
20250210,122200,109296360,18810,18810,18810,18810,0
|
|
20250210,122100,109296360,18810,18810,18810,18810,1
|
|
20250210,122000,109277550,18830,18830,18830,18830,1
|
|
20250210,121900,109258720,18830,18810,18830,18810,2
|
|
20250210,121800,109221080,18810,18760,18810,18760,9
|
|
20250210,121700,109051870,18810,18810,18810,18810,0
|
|
20250210,121600,109051870,18810,18810,18810,18810,0
|
|
20250210,121500,109051870,18810,18760,18810,18760,10
|
|
20250210,121400,108864220,18730,18730,18730,18730,1
|
|
20250210,121300,108845490,18760,18760,18760,18760,1
|
|
20250210,121200,108826730,18730,18730,18730,18730,1
|
|
20250210,121100,108808000,18750,18750,18750,18750,0
|
|
20250210,121000,108808000,18750,18750,18750,18750,21
|
|
20250210,120900,108414250,18750,18740,18750,18740,57
|
|
20250210,120800,107345830,18740,18740,18740,18740,0
|
|
20250210,120700,107345830,18740,18740,18740,18740,2
|
|
20250210,120600,107308350,18720,18720,18720,18720,0
|
|
20250210,120500,107308350,18720,18740,18740,18720,2
|
|
20250210,120400,107270890,18720,18720,18720,18720,0
|
|
20250210,120300,107270890,18720,18720,18720,18720,1
|
|
20250210,120200,107252170,18740,18740,18740,18740,1
|
|
20250210,120100,107233430,18740,18740,18740,18740,0
|
|
20250210,120000,107233430,18740,18740,18740,18740,1
|
|
20250210,115900,107214690,18740,18740,18740,18740,0
|
|
20250210,115800,107214690,18740,18740,18740,18740,0
|
|
20250210,115700,107214690,18740,18740,18740,18740,4
|
|
20250210,115600,107139730,18740,18780,18810,18730,273
|
|
20250210,115500,102019020,18770,18770,18770,18770,1
|
|
20250210,115400,102000250,18810,18770,18810,18770,5
|
|
20250210,115300,101906300,18770,18770,18770,18770,0
|
|
20250210,115200,101906300,18770,18800,18810,18770,30
|
|
20250210,115100,101343130,18810,18810,18810,18810,0
|
|
20250210,115000,101343130,18810,18810,18810,18810,0
|
|
20250210,114900,101343130,18810,18760,18810,18760,20
|
|
20250210,114800,100967700,18810,18810,18810,18810,0
|
|
20250210,114700,100967700,18810,18770,18810,18770,2
|
|
20250210,114600,100930120,18810,18790,18810,18790,94
|
|
20250210,114500,99163840,18810,18810,18810,18810,0
|
|
20250210,114400,99163840,18810,18810,18810,18810,1
|
|
20250210,114300,99145030,18790,18790,18790,18760,67
|
|
20250210,114200,97886130,18760,18760,18760,18760,0
|
|
20250210,114100,97886130,18760,18760,18790,18760,5
|
|
20250210,114000,97792270,18780,18760,18780,18760,2
|
|
20250210,113900,97754730,18790,18760,18790,18760,2
|
|
20250210,113800,97717180,18790,18790,18790,18790,0
|
|
20250210,113700,97717180,18790,18790,18790,18790,0
|
|
20250210,113600,97717180,18790,18730,18790,18730,3
|
|
20250210,113500,97660900,18790,18790,18790,18790,0
|
|
20250210,113400,97660900,18790,18790,18790,18760,5
|
|
20250210,113300,97567010,18760,18740,18760,18740,56
|
|
20250210,113200,96517010,18740,18740,18740,18740,44
|
|
20250210,113100,95692450,18750,18750,18750,18750,1
|
|
20250210,113000,95673700,18750,18750,18750,18750,0
|
|
20250210,112900,95673700,18750,18750,18750,18750,0
|
|
20250210,112800,95673700,18750,18750,18750,18750,1
|
|
20250210,112700,95654950,18740,18740,18740,18740,1
|
|
20250210,112600,95636210,18750,18750,18750,18750,2
|
|
20250210,112500,95598710,18750,18750,18750,18750,1
|
|
20250210,112400,95579960,18750,18750,18750,18750,10
|
|
20250210,112300,95392460,18750,18750,18790,18750,27
|
|
20250210,112200,94885690,18770,18770,18770,18770,121
|
|
20250210,112100,92614520,18770,18770,18770,18770,1
|
|
20250210,112000,92595750,18790,18770,18790,18770,56
|
|
20250210,111900,91544610,18770,18770,18770,18770,0
|
|
20250210,111800,91544610,18770,18740,18770,18740,2
|
|
20250210,111700,91507100,18740,18740,18740,18740,0
|
|
20250210,111600,91507100,18740,18740,18740,18740,2
|
|
20250210,111500,91469620,18730,18730,18730,18730,2
|
|
20250210,111400,91432160,18730,18730,18730,18730,0
|
|
20250210,111300,91432160,18730,18730,18730,18730,2
|
|
20250210,111200,91394700,18730,18730,18730,18730,0
|
|
20250210,111100,91394700,18730,18730,18730,18730,1
|
|
20250210,111000,91375970,18710,18730,18730,18710,2
|
|
20250210,110900,91338530,18750,18760,18760,18750,200
|
|
20250210,110800,87587160,18760,18760,18760,18760,23
|
|
20250210,110700,87155680,18790,18790,18790,18790,1
|
|
20250210,110600,87136890,18800,18800,18800,18800,0
|
|
20250210,110500,87136890,18800,18790,18800,18790,2
|
|
20250210,110400,87099300,18810,18810,18810,18810,0
|
|
20250210,110300,87099300,18810,18810,18810,18810,0
|
|
20250210,110200,87099300,18810,18790,18810,18790,25
|
|
20250210,110100,86629530,18770,18770,18770,18770,0
|
|
20250210,110000,86629530,18770,18770,18770,18770,4
|
|
20250210,105900,86554450,18770,18770,18770,18770,0
|
|
20250210,105800,86554450,18770,18770,18770,18770,0
|
|
20250210,105700,86554450,18770,18800,18800,18770,250
|
|
20250210,105600,81857680,18800,18800,18800,18800,0
|
|
20250210,105500,81857680,18800,18810,18810,18800,13
|
|
20250210,105400,81613180,18800,18800,18800,18800,0
|
|
20250210,105300,81613180,18800,18800,18800,18800,0
|
|
20250210,105200,81613180,18800,18800,18800,18800,0
|
|
20250210,105100,81613180,18800,18800,18800,18800,2
|
|
20250210,105000,81575580,18800,18800,18800,18800,0
|
|
20250210,104900,81575580,18800,18800,18800,18800,0
|
|
20250210,104800,81575580,18800,18800,18800,18800,0
|
|
20250210,104700,81575580,18800,18800,18800,18800,0
|
|
20250210,104600,81575580,18800,18800,18800,18800,0
|
|
20250210,104500,81575580,18800,18800,18800,18800,109
|
|
20250210,104400,79526380,18840,18840,18840,18840,0
|
|
20250210,104300,79526380,18840,18840,18840,18840,0
|
|
20250210,104200,79526380,18840,18840,18840,18840,0
|
|
20250210,104100,79526380,18840,18840,18840,18840,0
|
|
20250210,104000,79526380,18840,18810,18840,18800,116
|
|
20250210,103900,77344570,18860,18840,18870,18840,43
|
|
20250210,103800,76533240,18870,18870,18870,18870,0
|
|
20250210,103700,76533240,18870,18870,18870,18870,0
|
|
20250210,103600,76533240,18870,18870,18870,18870,0
|
|
20250210,103500,76533240,18870,18870,18870,18870,0
|
|
20250210,103400,76533240,18870,18870,18870,18870,0
|
|
20250210,103300,76533240,18870,18840,18870,18840,4
|
|
20250210,103200,76457790,18870,18840,18870,18840,17
|
|
20250210,103100,76137480,18840,18840,18840,18840,0
|
|
20250210,103000,76137480,18840,18840,18840,18840,0
|
|
20250210,102900,76137480,18840,18840,18840,18840,0
|
|
20250210,102800,76137480,18840,18840,18840,18840,16
|
|
20250210,102700,75836040,18870,18860,18870,18830,47
|
|
20250210,102600,74949680,18830,18930,18930,18830,49
|
|
20250210,102500,74022670,18960,18810,18960,18810,100
|
|
20250210,102400,72131470,18850,18810,18850,18810,12
|
|
20250210,102300,71905510,18810,18810,18810,18810,0
|
|
20250210,102200,71905510,18810,18810,18810,18810,0
|
|
20250210,102100,71905510,18810,18810,18820,18810,186
|
|
20250210,102000,68406840,18810,18810,18810,18810,68
|
|
20250210,101900,67127760,18800,18800,18800,18800,0
|
|
20250210,101800,67127760,18800,18800,18800,18800,191
|
|
20250210,101700,63536960,18780,18780,18780,18780,50
|
|
20250210,101600,62597960,18770,18770,18770,18770,0
|
|
20250210,101500,62597960,18770,18770,18770,18770,0
|
|
20250210,101400,62597960,18770,18770,18770,18770,0
|
|
20250210,101300,62597960,18770,18770,18770,18770,0
|
|
20250210,101200,62597960,18770,18770,18790,18750,7
|
|
20250210,101100,62466630,18790,18790,18790,18790,0
|
|
20250210,101000,62466630,18790,18790,18790,18790,30
|
|
20250210,100900,61902930,18790,18790,18790,18790,0
|
|
20250210,100800,61902930,18790,18790,18790,18790,50
|
|
20250210,100700,60963430,18790,18790,18790,18790,0
|
|
20250210,100600,60963430,18790,18770,18790,18770,38
|
|
20250210,100500,60250090,18770,18740,18770,18740,2
|
|
20250210,100400,60212580,18710,18750,18750,18710,500
|
|
20250210,100300,50848010,18770,18770,18790,18740,325
|
|
20250210,100200,44746990,18780,18780,18780,18770,3
|
|
20250210,100100,44690660,18770,18750,18780,18740,277
|
|
20250210,100000,39496750,18750,18750,18750,18750,1
|
|
20250210,095900,39478000,18750,18750,18750,18750,0
|
|
20250210,095800,39478000,18750,18750,18750,18750,10
|
|
20250210,095700,39290500,18740,18740,18740,18740,0
|
|
20250210,095600,39290500,18740,18750,18750,18740,219
|
|
20250210,095500,35186360,18750,18750,18750,18750,1
|
|
20250210,095400,35167610,18750,18750,18750,18750,0
|
|
20250210,095300,35167610,18750,18750,18750,18750,18
|
|
20250210,095200,34830110,18740,18740,18750,18740,3
|
|
20250210,095100,34773880,18740,18740,18740,18740,0
|
|
20250210,095000,34773880,18740,18720,18750,18720,5
|
|
20250210,094900,34680190,18710,18710,18710,18710,0
|
|
20250210,094800,34680190,18710,18710,18710,18710,5
|
|
20250210,094700,34586640,18740,18740,18740,18740,0
|
|
20250210,094600,34586640,18740,18750,18750,18690,6
|
|
20250210,094500,34474290,18680,18720,18720,18680,10
|
|
20250210,094400,34287300,18680,18720,18720,18680,14
|
|
20250210,094300,34025550,18740,18680,18740,18680,23
|
|
20250210,094200,33595270,18740,18740,18740,18740,2
|
|
20250210,094100,33557790,18620,18750,18750,18620,8
|
|
20250210,094000,33408700,18750,18750,18750,18750,1
|
|
20250210,093900,33389950,18740,18740,18740,18740,2
|
|
20250210,093800,33352470,18740,18740,18740,18740,2
|
|
20250210,093700,33314990,18670,18670,18670,18670,0
|
|
20250210,093600,33314990,18670,18670,18670,18670,0
|
|
20250210,093500,33314990,18670,18640,18670,18640,8
|
|
20250210,093400,33165670,18610,18610,18610,18610,0
|
|
20250210,093300,33165670,18610,18740,18740,18610,8
|
|
20250210,093200,33016400,18600,18650,18650,18590,50
|
|
20250210,093100,32086200,18750,18750,18750,18750,2
|
|
20250210,093000,32048700,18750,18750,18750,18750,301
|
|
20250210,092900,26404950,18610,18610,18610,18610,0
|
|
20250210,092800,26404950,18610,18760,18760,18610,167
|
|
20250210,092700,23296010,18760,18760,18760,18760,0
|
|
20250210,092600,23296010,18760,18760,18760,18760,2
|
|
20250210,092500,23258490,18620,18620,18620,18620,0
|
|
20250210,092400,23258490,18620,18670,18670,18610,325
|
|
20250210,092300,17203420,18720,18740,18740,18720,100
|
|
20250210,092200,15330620,18720,18780,18780,18720,16
|
|
20250210,092100,15030720,18780,18780,18780,18780,0
|
|
20250210,092000,15030720,18780,18780,18780,18780,0
|
|
20250210,091900,15030720,18780,18780,18780,18780,0
|
|
20250210,091800,15030720,18780,18780,18780,18780,0
|
|
20250210,091700,15030720,18780,18780,18780,18780,0
|
|
20250210,091600,15030720,18780,18780,18780,18780,0
|
|
20250210,091500,15030720,18780,18780,18780,18780,3
|
|
20250210,091400,14974380,18670,18660,18670,18660,51
|
|
20250210,091300,14022640,18680,18670,18680,18670,5
|
|
20250210,091200,13929260,18660,18670,18670,18660,49
|
|
20250210,091100,13014630,18680,18680,18680,18680,11
|
|
20250210,091000,12809150,18700,18700,18700,18700,0
|
|
20250210,090900,12809150,18700,18700,18700,18700,0
|
|
20250210,090800,12809150,18700,18700,18700,18700,10
|
|
20250210,090700,12622150,18700,18700,18700,18700,48
|
|
20250210,090600,11724550,18810,18820,18820,18800,158
|
|
20250210,090500,8751190,18820,18820,18820,18820,1
|
|
20250210,090400,8732370,18700,18820,18820,18700,29
|
|
20250210,090300,8188150,18710,18710,18710,18710,4
|
|
20250210,090200,8113310,18700,18650,18700,18650,91
|
|
20250210,090100,6412610,18700,18750,18750,18670,145
|
|
20250210,090000,3700610,18760,18830,18830,18760,197
|