622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,191900,401528960,10590,10590,10590,10590,461
|
|
20250219,191800,401528960,10590,10590,10590,10590,0
|
|
20250219,191700,401528960,10590,10590,10590,10590,0
|
|
20250219,191600,401528960,10590,10590,10590,10590,0
|
|
20250219,191500,401528960,10590,10590,10590,10590,0
|
|
20250219,191400,401528960,10590,10590,10590,10590,0
|
|
20250219,191300,401528960,10590,10590,10590,10590,0
|
|
20250219,191200,401528960,10590,10590,10590,10590,0
|
|
20250219,191100,401528960,10590,10590,10590,10590,0
|
|
20250219,191000,401528960,10590,10590,10590,10590,0
|
|
20250219,190900,401528960,10590,10590,10590,10590,0
|
|
20250219,190800,401528960,10590,10590,10590,10590,0
|
|
20250219,190700,401528960,10590,10590,10590,10590,0
|
|
20250219,190600,401528960,10590,10590,10590,10590,0
|
|
20250219,190500,401528960,10590,10590,10590,10590,0
|
|
20250219,190400,401528960,10590,10590,10590,10590,0
|
|
20250219,190300,401528960,10590,10590,10590,10590,0
|
|
20250219,190200,401528960,10590,10590,10590,10590,0
|
|
20250219,190100,401528960,10590,10590,10590,10590,0
|
|
20250219,190000,401528960,10590,10590,10590,10590,0
|
|
20250219,185900,401528960,10590,10590,10590,10590,0
|
|
20250219,185800,401528960,10590,10590,10590,10590,0
|
|
20250219,185700,401528960,10590,10590,10590,10590,0
|
|
20250219,185600,401528960,10590,10590,10590,10590,0
|
|
20250219,185500,401528960,10590,10590,10590,10590,0
|
|
20250219,185400,401528960,10590,10590,10590,10590,0
|
|
20250219,185300,401528960,10590,10590,10590,10590,0
|
|
20250219,185200,401528960,10590,10590,10590,10590,0
|
|
20250219,185100,401528960,10590,10590,10590,10590,0
|
|
20250219,185000,401528960,10590,10590,10590,10590,0
|
|
20250219,184900,401528960,10590,10590,10590,10590,461
|
|
20250219,184800,401528960,10590,10590,10590,10590,0
|
|
20250219,184700,401528960,10590,10590,10590,10590,0
|
|
20250219,184600,401528960,10590,10590,10590,10590,0
|
|
20250219,184500,401528960,10590,10590,10590,10590,0
|
|
20250219,184400,401528960,10590,10590,10590,10590,0
|
|
20250219,184300,401528960,10590,10590,10590,10590,0
|
|
20250219,184200,401528960,10590,10590,10590,10590,0
|
|
20250219,184100,401528960,10590,10590,10590,10590,0
|
|
20250219,184000,401528960,10590,10590,10590,10590,0
|
|
20250219,183900,401528960,10590,10590,10590,10590,0
|
|
20250219,183800,401528960,10590,10590,10590,10590,0
|
|
20250219,183700,401528960,10590,10590,10590,10590,0
|
|
20250219,183600,401528960,10590,10590,10590,10590,0
|
|
20250219,183500,401528960,10590,10590,10590,10590,0
|
|
20250219,183400,401528960,10590,10590,10590,10590,0
|
|
20250219,183300,401528960,10590,10590,10590,10590,0
|
|
20250219,183200,401528960,10590,10590,10590,10590,0
|
|
20250219,183100,401528960,10590,10590,10590,10590,0
|
|
20250219,183000,401528960,10590,10590,10590,10590,0
|
|
20250219,182900,401528960,10590,10590,10590,10590,0
|
|
20250219,182800,401528960,10590,10590,10590,10590,0
|
|
20250219,182700,401528960,10590,10590,10590,10590,0
|
|
20250219,182600,401528960,10590,10590,10590,10590,0
|
|
20250219,182500,401528960,10590,10590,10590,10590,0
|
|
20250219,182400,401528960,10590,10590,10590,10590,0
|
|
20250219,182300,401528960,10590,10590,10590,10590,0
|
|
20250219,182200,401528960,10590,10590,10590,10590,0
|
|
20250219,182100,401528960,10590,10590,10590,10590,0
|
|
20250219,182000,401528960,10590,10590,10590,10590,0
|
|
20250219,181900,401528960,10590,10590,10590,10590,461
|
|
20250219,181800,401528960,10590,10590,10590,10590,0
|
|
20250219,181700,401528960,10590,10590,10590,10590,0
|
|
20250219,181600,401528960,10590,10590,10590,10590,0
|
|
20250219,181500,401528960,10590,10590,10590,10590,0
|
|
20250219,181400,401528960,10590,10590,10590,10590,0
|
|
20250219,181300,401528960,10590,10590,10590,10590,0
|
|
20250219,181200,401528960,10590,10590,10590,10590,0
|
|
20250219,181100,401528960,10590,10590,10590,10590,0
|
|
20250219,181000,401528960,10590,10590,10590,10590,0
|
|
20250219,180900,401528960,10590,10590,10590,10590,0
|
|
20250219,180800,401528960,10590,10590,10590,10590,0
|
|
20250219,180700,401528960,10590,10590,10590,10590,0
|
|
20250219,180600,401528960,10590,10590,10590,10590,0
|
|
20250219,180500,401528960,10590,10590,10590,10590,0
|
|
20250219,180400,401528960,10590,10590,10590,10590,0
|
|
20250219,180300,401528960,10590,10590,10590,10590,0
|
|
20250219,180200,401528960,10590,10590,10590,10590,0
|
|
20250219,180100,401528960,10590,10590,10590,10590,0
|
|
20250219,180000,401528960,10590,10590,10590,10590,0
|
|
20250219,175900,401528960,10590,10590,10590,10590,0
|
|
20250219,175800,401528960,10590,10590,10590,10590,0
|
|
20250219,175700,401528960,10590,10590,10590,10590,0
|
|
20250219,175600,401528960,10590,10590,10590,10590,0
|
|
20250219,175500,401528960,10590,10590,10590,10590,0
|
|
20250219,175400,401528960,10590,10590,10590,10590,0
|
|
20250219,175300,401528960,10590,10590,10590,10590,0
|
|
20250219,175200,401528960,10590,10590,10590,10590,0
|
|
20250219,175100,401528960,10590,10590,10590,10590,0
|
|
20250219,175000,401528960,10590,10590,10590,10590,0
|
|
20250219,174900,401528960,10590,10590,10590,10590,461
|
|
20250219,174800,401528960,10590,10590,10590,10590,0
|
|
20250219,174700,401528960,10590,10590,10590,10590,0
|
|
20250219,174600,401528960,10590,10590,10590,10590,0
|
|
20250219,174500,401528960,10590,10590,10590,10590,0
|
|
20250219,174400,401528960,10590,10590,10590,10590,0
|
|
20250219,174300,401528960,10590,10590,10590,10590,0
|
|
20250219,174200,401528960,10590,10590,10590,10590,0
|
|
20250219,174100,401528960,10590,10590,10590,10590,0
|
|
20250219,174000,401528960,10590,10590,10590,10590,0
|
|
20250219,173900,401528960,10590,10590,10590,10590,0
|
|
20250219,173800,401528960,10590,10590,10590,10590,0
|
|
20250219,173700,401528960,10590,10590,10590,10590,0
|
|
20250219,173600,401528960,10590,10590,10590,10590,0
|
|
20250219,173500,401528960,10590,10590,10590,10590,0
|
|
20250219,173400,401528960,10590,10590,10590,10590,0
|
|
20250219,173300,401528960,10590,10590,10590,10590,0
|
|
20250219,173200,401528960,10590,10590,10590,10590,0
|
|
20250219,173100,401528960,10590,10590,10590,10590,0
|
|
20250219,173000,401528960,10590,10590,10590,10590,0
|
|
20250219,172900,401528960,10590,10590,10590,10590,0
|
|
20250219,172800,401528960,10590,10590,10590,10590,0
|
|
20250219,172700,401528960,10590,10590,10590,10590,0
|
|
20250219,172600,401528960,10590,10590,10590,10590,0
|
|
20250219,172500,401528960,10590,10590,10590,10590,0
|
|
20250219,172400,401528960,10590,10590,10590,10590,0
|
|
20250219,172300,401528960,10590,10590,10590,10590,0
|
|
20250219,172200,401528960,10590,10590,10590,10590,0
|
|
20250219,172100,401528960,10590,10590,10590,10590,0
|
|
20250219,172000,401528960,10590,10590,10590,10590,0
|
|
20250219,171900,401528960,10590,10590,10590,10590,461
|
|
20250219,171800,401528960,10590,10590,10590,10590,0
|
|
20250219,171700,401528960,10590,10590,10590,10590,0
|
|
20250219,171600,401528960,10590,10590,10590,10590,0
|
|
20250219,171500,401528960,10590,10590,10590,10590,0
|
|
20250219,171400,401528960,10590,10590,10590,10590,0
|
|
20250219,171300,401528960,10590,10590,10590,10590,0
|
|
20250219,171200,401528960,10590,10590,10590,10590,0
|
|
20250219,171100,401528960,10590,10590,10590,10590,0
|
|
20250219,171000,401528960,10590,10590,10590,10590,0
|
|
20250219,170900,401528960,10590,10590,10590,10590,0
|
|
20250219,170800,401528960,10590,10590,10590,10590,0
|
|
20250219,170700,401528960,10590,10590,10590,10590,0
|
|
20250219,170600,401528960,10590,10590,10590,10590,0
|
|
20250219,170500,401528960,10590,10590,10590,10590,0
|
|
20250219,170400,401528960,10590,10590,10590,10590,0
|
|
20250219,170300,401528960,10590,10590,10590,10590,0
|
|
20250219,170200,401528960,10590,10590,10590,10590,0
|
|
20250219,170100,401528960,10590,10590,10590,10590,0
|
|
20250219,170000,401528960,10590,10590,10590,10590,0
|
|
20250219,165900,401528960,10590,10590,10590,10590,0
|
|
20250219,165800,401528960,10590,10590,10590,10590,0
|
|
20250219,165700,401528960,10590,10590,10590,10590,0
|
|
20250219,165600,401528960,10590,10590,10590,10590,0
|
|
20250219,165500,401528960,10590,10590,10590,10590,0
|
|
20250219,165400,401528960,10590,10590,10590,10590,0
|
|
20250219,165300,401528960,10590,10590,10590,10590,0
|
|
20250219,165200,401528960,10590,10590,10590,10590,0
|
|
20250219,165100,401528960,10590,10590,10590,10590,0
|
|
20250219,165000,401528960,10590,10590,10590,10590,0
|
|
20250219,164900,401528960,10590,10590,10590,10590,461
|
|
20250219,164800,401528960,10590,10590,10590,10590,0
|
|
20250219,164700,401528960,10590,10590,10590,10590,0
|
|
20250219,164600,401528960,10590,10590,10590,10590,0
|
|
20250219,164500,401528960,10590,10590,10590,10590,0
|
|
20250219,164400,401528960,10590,10590,10590,10590,0
|
|
20250219,164300,401528960,10590,10590,10590,10590,0
|
|
20250219,164200,401528960,10590,10590,10590,10590,0
|
|
20250219,164100,401528960,10590,10590,10590,10590,0
|
|
20250219,164000,401528960,10590,10590,10590,10590,0
|
|
20250219,163900,401528960,10590,10590,10590,10590,0
|
|
20250219,163800,401528960,10590,10590,10590,10590,0
|
|
20250219,163700,401528960,10590,10590,10590,10590,0
|
|
20250219,163600,401528960,10590,10590,10590,10590,0
|
|
20250219,163500,401528960,10590,10590,10590,10590,0
|
|
20250219,163400,401528960,10590,10590,10590,10590,0
|
|
20250219,163300,401528960,10590,10590,10590,10590,0
|
|
20250219,163200,401528960,10590,10590,10590,10590,0
|
|
20250219,163100,401528960,10590,10590,10590,10590,0
|
|
20250219,163000,401528960,10590,10590,10590,10590,0
|
|
20250219,162900,401528960,10590,10590,10590,10590,0
|
|
20250219,162800,401528960,10590,10590,10590,10590,0
|
|
20250219,162700,401528960,10590,10590,10590,10590,0
|
|
20250219,162600,401528960,10590,10590,10590,10590,0
|
|
20250219,162500,401528960,10590,10590,10590,10590,0
|
|
20250219,162400,401528960,10590,10590,10590,10590,0
|
|
20250219,162300,401528960,10590,10590,10590,10590,0
|
|
20250219,162200,401528960,10590,10590,10590,10590,0
|
|
20250219,162100,401528960,10590,10590,10590,10590,0
|
|
20250219,162000,401528960,10590,10590,10590,10590,0
|
|
20250219,161900,401528960,10590,10590,10590,10590,461
|
|
20250219,161800,401528960,10590,10590,10590,10590,0
|
|
20250219,161700,401528960,10590,10590,10590,10590,0
|
|
20250219,161600,401528960,10590,10590,10590,10590,0
|
|
20250219,161500,401528960,10590,10590,10590,10590,0
|
|
20250219,161400,401528960,10590,10590,10590,10590,0
|
|
20250219,161300,401528960,10590,10590,10590,10590,0
|
|
20250219,161200,401528960,10590,10590,10590,10590,0
|
|
20250219,161100,401528960,10590,10590,10590,10590,0
|
|
20250219,161000,401528960,10590,10590,10590,10590,0
|
|
20250219,160900,401528960,10590,10590,10590,10590,0
|
|
20250219,160800,401528960,10590,10590,10590,10590,0
|
|
20250219,160700,401528960,10590,10590,10590,10590,0
|
|
20250219,160600,401528960,10590,10590,10590,10590,0
|
|
20250219,160500,401528960,10590,10590,10590,10590,0
|
|
20250219,160400,401528960,10590,10590,10590,10590,0
|
|
20250219,160300,401528960,10590,10590,10590,10590,0
|
|
20250219,160200,401528960,10590,10590,10590,10590,0
|
|
20250219,160100,401528960,10590,10590,10590,10590,0
|
|
20250219,160000,401528960,10590,10590,10590,10590,0
|
|
20250219,155900,401528960,10590,10590,10590,10590,0
|
|
20250219,155800,401528960,10590,10590,10590,10590,0
|
|
20250219,155700,401528960,10590,10590,10590,10590,0
|
|
20250219,155600,401528960,10590,10590,10590,10590,0
|
|
20250219,155500,401528960,10590,10590,10590,10590,0
|
|
20250219,155400,401528960,10590,10590,10590,10590,0
|
|
20250219,155300,401528960,10590,10590,10590,10590,0
|
|
20250219,155200,401528960,10590,10590,10590,10590,0
|
|
20250219,155100,401528960,10590,10590,10590,10590,0
|
|
20250219,155000,401528960,10590,10590,10590,10590,0
|
|
20250219,154900,401528960,10590,10590,10590,10590,461
|
|
20250219,154800,401528960,10590,10590,10590,10590,0
|
|
20250219,154700,401528960,10590,10590,10590,10590,0
|
|
20250219,154600,401528960,10590,10590,10590,10590,0
|
|
20250219,154500,401528960,10590,10590,10590,10590,0
|
|
20250219,154400,401528960,10590,10590,10590,10590,0
|
|
20250219,154300,401528960,10590,10590,10590,10590,0
|
|
20250219,154200,401528960,10590,10590,10590,10590,0
|
|
20250219,154100,401528960,10590,10590,10590,10590,0
|
|
20250219,154000,401528960,10590,10590,10590,10590,0
|
|
20250219,153900,401528960,10590,10590,10590,10590,0
|
|
20250219,153800,401528960,10590,10590,10590,10590,0
|
|
20250219,153700,401528960,10590,10590,10590,10590,0
|
|
20250219,153600,401528960,10590,10590,10590,10590,0
|
|
20250219,153500,401528960,10590,10590,10590,10590,0
|
|
20250219,153400,401528960,10590,10590,10590,10590,0
|
|
20250219,153300,401528960,10590,10590,10590,10590,0
|
|
20250219,153200,401528960,10590,10590,10590,10590,0
|
|
20250219,153100,401528960,10590,10590,10590,10590,0
|
|
20250219,153000,401528960,10590,10590,10590,10590,461
|
|
20250219,152900,396646970,10600,10600,10600,10600,0
|
|
20250219,152800,396646970,10600,10600,10600,10600,0
|
|
20250219,152700,396646970,10600,10600,10600,10600,0
|
|
20250219,152600,396646970,10600,10600,10600,10600,0
|
|
20250219,152500,396646970,10600,10600,10600,10600,0
|
|
20250219,152400,396646970,10600,10600,10600,10600,0
|
|
20250219,152300,396646970,10600,10600,10600,10600,0
|
|
20250219,152200,396646970,10600,10600,10600,10600,0
|
|
20250219,152100,396646970,10600,10600,10600,10600,0
|
|
20250219,152000,396646970,10600,10600,10600,10600,0
|
|
20250219,151900,396646970,10600,10590,10600,10590,7
|
|
20250219,151800,396572830,10600,10600,10600,10600,0
|
|
20250219,151700,396572830,10600,10590,10600,10590,127
|
|
20250219,151600,395227860,10600,10600,10600,10600,0
|
|
20250219,151500,395227860,10600,10590,10600,10590,11
|
|
20250219,151400,395111270,10590,10600,10600,10590,312
|
|
20250219,151300,391804190,10590,10590,10590,10590,1
|
|
20250219,151200,391793600,10590,10600,10600,10590,572
|
|
20250219,151100,385733090,10590,10600,10600,10590,402
|
|
20250219,151000,381471900,10590,10590,10610,10590,1344
|
|
20250219,150900,367236260,10580,10610,10610,10580,2051
|
|
20250219,150800,345499980,10610,10610,10610,10610,1
|
|
20250219,150700,345489370,10610,10610,10610,10610,1
|
|
20250219,150600,345478760,10610,10610,10610,10610,1
|
|
20250219,150500,345468150,10610,10620,10620,10610,499
|
|
20250219,150400,340168780,10610,10640,10640,10610,11
|
|
20250219,150300,340051770,10610,10610,10610,10610,1
|
|
20250219,150200,340041160,10640,10610,10640,10610,68
|
|
20250219,150100,339318330,10610,10630,10640,10610,846
|
|
20250219,150000,330337150,10640,10650,10660,10640,1454
|
|
20250219,145900,314850470,10640,10650,10660,10640,1009
|
|
20250219,145800,304100870,10650,10650,10650,10650,7
|
|
20250219,145700,304026320,10650,10650,10650,10650,0
|
|
20250219,145600,304026320,10650,10650,10650,10650,6
|
|
20250219,145500,303962420,10650,10650,10650,10650,0
|
|
20250219,145400,303962420,10650,10650,10650,10650,6
|
|
20250219,145300,303898520,10650,10650,10650,10650,0
|
|
20250219,145200,303898520,10650,10650,10650,10650,7
|
|
20250219,145100,303823970,10650,10650,10650,10650,0
|
|
20250219,145000,303823970,10650,10650,10650,10650,7
|
|
20250219,144900,303749420,10640,10650,10650,10640,41
|
|
20250219,144800,303313130,10640,10640,10640,10640,0
|
|
20250219,144700,303313130,10640,10650,10650,10640,45
|
|
20250219,144600,302834250,10640,10640,10640,10640,0
|
|
20250219,144500,302834250,10640,10650,10650,10640,45
|
|
20250219,144400,302355400,10630,10630,10630,10630,0
|
|
20250219,144300,302355400,10630,10640,10660,10630,2605
|
|
20250219,144200,274630450,10630,10630,10630,10630,0
|
|
20250219,144100,274630450,10630,10630,10630,10630,0
|
|
20250219,144000,274630450,10630,10630,10630,10630,10
|
|
20250219,143900,274524150,10640,10630,10640,10630,9
|
|
20250219,143800,274428400,10630,10630,10630,10630,6
|
|
20250219,143700,274364620,10640,10640,10640,10640,0
|
|
20250219,143600,274364620,10640,10650,10650,10640,23
|
|
20250219,143500,274119740,10650,10650,10650,10650,0
|
|
20250219,143400,274119740,10650,10650,10650,10650,7
|
|
20250219,143300,274045190,10650,10650,10650,10650,84
|
|
20250219,143200,273150590,10650,10650,10650,10650,0
|
|
20250219,143100,273150590,10650,10650,10650,10650,1
|
|
20250219,143000,273139940,10650,10640,10650,10630,134
|
|
20250219,142900,271715240,10650,10650,10650,10650,0
|
|
20250219,142800,271715240,10650,10650,10650,10650,7
|
|
20250219,142700,271640690,10650,10650,10650,10650,10
|
|
20250219,142600,271534190,10640,10640,10640,10640,13
|
|
20250219,142500,271395870,10650,10650,10650,10650,7
|
|
20250219,142400,271321320,10650,10650,10650,10650,1
|
|
20250219,142300,271310670,10650,10650,10650,10650,5
|
|
20250219,142200,271257420,10650,10650,10650,10650,0
|
|
20250219,142100,271257420,10650,10650,10650,10650,8
|
|
20250219,142000,271172220,10650,10650,10650,10650,0
|
|
20250219,141900,271172220,10650,10650,10650,10650,5
|
|
20250219,141800,271118970,10650,10650,10650,10650,8
|
|
20250219,141700,271033770,10650,10650,10650,10650,0
|
|
20250219,141600,271033770,10650,10650,10650,10650,5
|
|
20250219,141500,270980520,10650,10650,10650,10650,0
|
|
20250219,141400,270980520,10650,10650,10650,10650,7
|
|
20250219,141300,270905970,10650,10650,10650,10650,104
|
|
20250219,141200,269798370,10650,10650,10650,10650,6
|
|
20250219,141100,269734470,10650,10650,10650,10650,0
|
|
20250219,141000,269734470,10650,10650,10650,10650,8
|
|
20250219,140900,269649270,10650,10650,10650,10650,0
|
|
20250219,140800,269649270,10650,10650,10650,10650,5
|
|
20250219,140700,269596020,10650,10650,10650,10650,8
|
|
20250219,140600,269510820,10650,10650,10650,10650,0
|
|
20250219,140500,269510820,10650,10650,10650,10650,5
|
|
20250219,140400,269457570,10650,10650,10650,10650,0
|
|
20250219,140300,269457570,10650,10650,10650,10650,0
|
|
20250219,140200,269457570,10650,10640,10650,10640,65
|
|
20250219,140100,268765890,10640,10640,10640,10640,0
|
|
20250219,140000,268765890,10640,10640,10640,10640,0
|
|
20250219,135900,268765890,10640,10640,10640,10640,7
|
|
20250219,135800,268691410,10650,10640,10650,10640,50
|
|
20250219,135700,268159400,10630,10630,10630,10630,5
|
|
20250219,135600,268106250,10650,10630,10650,10620,101
|
|
20250219,135500,267031910,10640,10640,10640,10640,11
|
|
20250219,135400,266914870,10630,10640,10640,10630,556
|
|
20250219,135300,261004530,10650,10650,10650,10650,0
|
|
20250219,135200,261004530,10650,10640,10650,10630,107
|
|
20250219,135100,259866830,10630,10650,10650,10630,25
|
|
20250219,135000,259600880,10640,10650,10650,10640,89
|
|
20250219,134900,258653050,10650,10660,10660,10650,87
|
|
20250219,134800,257726420,10670,10670,10670,10670,7
|
|
20250219,134700,257651730,10660,10660,10660,10660,0
|
|
20250219,134600,257651730,10660,10660,10660,10660,1
|
|
20250219,134500,257641070,10660,10670,10670,10660,118
|
|
20250219,134400,256382020,10680,10680,10680,10680,0
|
|
20250219,134300,256382020,10680,10680,10680,10680,0
|
|
20250219,134200,256382020,10680,10680,10680,10680,0
|
|
20250219,134100,256382020,10680,10680,10680,10680,0
|
|
20250219,134000,256382020,10680,10680,10680,10680,0
|
|
20250219,133900,256382020,10680,10680,10680,10680,0
|
|
20250219,133800,256382020,10680,10680,10680,10680,0
|
|
20250219,133700,256382020,10680,10680,10680,10680,0
|
|
20250219,133600,256382020,10680,10680,10680,10680,0
|
|
20250219,133500,256382020,10680,10680,10680,10680,0
|
|
20250219,133400,256382020,10680,10680,10680,10680,0
|
|
20250219,133300,256382020,10680,10680,10680,10680,0
|
|
20250219,133200,256382020,10680,10680,10680,10680,0
|
|
20250219,133100,256382020,10680,10680,10680,10680,25
|
|
20250219,133000,256115020,10670,10670,10670,10670,0
|
|
20250219,132900,256115020,10670,10670,10670,10670,0
|
|
20250219,132800,256115020,10670,10660,10670,10660,596
|
|
20250219,132700,249756360,10660,10660,10660,10660,0
|
|
20250219,132600,249756360,10660,10650,10660,10650,13
|
|
20250219,132500,249617900,10650,10650,10650,10650,0
|
|
20250219,132400,249617900,10650,10650,10650,10650,0
|
|
20250219,132300,249617900,10650,10650,10650,10650,0
|
|
20250219,132200,249617900,10650,10650,10650,10650,0
|
|
20250219,132100,249617900,10650,10660,10660,10650,19
|
|
20250219,132000,249415490,10660,10660,10660,10660,0
|
|
20250219,131900,249415490,10660,10660,10660,10660,7
|
|
20250219,131800,249340870,10660,10660,10660,10660,0
|
|
20250219,131700,249340870,10660,10660,10660,10660,6
|
|
20250219,131600,249276910,10660,10660,10660,10660,0
|
|
20250219,131500,249276910,10660,10660,10660,10660,7
|
|
20250219,131400,249202290,10670,10670,10670,10670,0
|
|
20250219,131300,249202290,10670,10650,10670,10650,113
|
|
20250219,131200,247998820,10630,10630,10630,10630,0
|
|
20250219,131100,247998820,10630,10640,10640,10630,422
|
|
20250219,131000,243512900,10650,10650,10650,10650,7
|
|
20250219,130900,243438350,10650,10650,10650,10650,0
|
|
20250219,130800,243438350,10650,10650,10650,10650,7
|
|
20250219,130700,243363800,10630,10630,10630,10630,0
|
|
20250219,130600,243363800,10630,10640,10640,10630,80
|
|
20250219,130500,242513350,10650,10650,10650,10650,8
|
|
20250219,130400,242428150,10650,10650,10650,10650,0
|
|
20250219,130300,242428150,10650,10650,10650,10650,5
|
|
20250219,130200,242374900,10640,10640,10640,10640,0
|
|
20250219,130100,242374900,10640,10640,10640,10640,3
|
|
20250219,130000,242342980,10640,10640,10640,10640,0
|
|
20250219,125900,242342980,10640,10640,10640,10640,6
|
|
20250219,125800,242279140,10640,10640,10640,10640,0
|
|
20250219,125700,242279140,10640,10630,10640,10630,21
|
|
20250219,125600,242055830,10630,10630,10630,10630,0
|
|
20250219,125500,242055830,10630,10630,10630,10630,0
|
|
20250219,125400,242055830,10630,10630,10630,10630,9
|
|
20250219,125300,241960160,10650,10650,10650,10650,2
|
|
20250219,125200,241938860,10660,10660,10660,10660,6
|
|
20250219,125100,241874900,10660,10660,10660,10660,0
|
|
20250219,125000,241874900,10660,10660,10660,10660,8
|
|
20250219,124900,241789620,10660,10660,10660,10660,0
|
|
20250219,124800,241789620,10660,10660,10660,10660,7
|
|
20250219,124700,241715000,10660,10660,10670,10660,11
|
|
20250219,124600,241597730,10660,10660,10660,10660,26
|
|
20250219,124500,241320570,10660,10660,10660,10660,0
|
|
20250219,124400,241320570,10660,10660,10660,10660,7
|
|
20250219,124300,241245950,10660,10660,10660,10660,7
|
|
20250219,124200,241171330,10660,10660,10660,10660,0
|
|
20250219,124100,241171330,10660,10660,10660,10660,5
|
|
20250219,124000,241118030,10660,10660,10660,10660,0
|
|
20250219,123900,241118030,10660,10660,10660,10660,8
|
|
20250219,123800,241032750,10660,10660,10660,10660,0
|
|
20250219,123700,241032750,10660,10660,10660,10660,5
|
|
20250219,123600,240979450,10660,10660,10660,10660,0
|
|
20250219,123500,240979450,10660,10660,10660,10660,8
|
|
20250219,123400,240894170,10660,10660,10660,10660,5
|
|
20250219,123300,240840870,10660,10660,10660,10660,1
|
|
20250219,123200,240830210,10670,10670,10670,10670,0
|
|
20250219,123100,240830210,10670,10640,10680,10640,111
|
|
20250219,123000,239646740,10630,10630,10630,10630,7
|
|
20250219,122900,239572330,10630,10630,10630,10630,0
|
|
20250219,122800,239572330,10630,10630,10630,10630,7
|
|
20250219,122700,239497920,10620,10620,10620,10620,0
|
|
20250219,122600,239497920,10620,10620,10620,10620,0
|
|
20250219,122500,239497920,10620,10620,10620,10620,0
|
|
20250219,122400,239497920,10620,10620,10620,10620,1
|
|
20250219,122300,239487300,10610,10630,10630,10610,4497
|
|
20250219,122200,191713370,10620,10630,10630,10620,1106
|
|
20250219,122100,179957570,10630,10630,10630,10630,0
|
|
20250219,122000,179957570,10630,10640,10640,10630,275
|
|
20250219,121900,177034230,10650,10650,10650,10650,6
|
|
20250219,121800,176970330,10650,10650,10650,10650,0
|
|
20250219,121700,176970330,10650,10650,10650,10650,7
|
|
20250219,121600,176895780,10650,10650,10650,10650,0
|
|
20250219,121500,176895780,10650,10650,10650,10650,5
|
|
20250219,121400,176842530,10650,10640,10650,10630,18
|
|
20250219,121300,176651150,10650,10650,10650,10650,8
|
|
20250219,121200,176565950,10650,10650,10650,10650,5
|
|
20250219,121100,176512700,10650,10650,10650,10650,0
|
|
20250219,121000,176512700,10650,10650,10650,10650,8
|
|
20250219,120900,176427500,10650,10650,10650,10650,50
|
|
20250219,120800,175895000,10650,10640,10650,10640,53
|
|
20250219,120700,175331020,10650,10650,10650,10650,0
|
|
20250219,120600,175331020,10650,10640,10650,10640,78
|
|
20250219,120500,174501010,10650,10650,10650,10650,0
|
|
20250219,120400,174501010,10650,10640,10650,10640,83
|
|
20250219,120300,173617820,10640,10650,10650,10640,8
|
|
20250219,120200,173532630,10650,10640,10650,10640,36
|
|
20250219,120100,173149570,10650,10660,10660,10650,507
|
|
20250219,120000,167749960,10660,10650,10660,10650,2
|
|
20250219,115900,167728650,10650,10670,10670,10640,629
|
|
20250219,115800,161032350,10670,10670,10670,10670,0
|
|
20250219,115700,161032350,10670,10670,10670,10670,7
|
|
20250219,115600,160957660,10670,10670,10670,10670,0
|
|
20250219,115500,160957660,10670,10670,10670,10670,7
|
|
20250219,115400,160882970,10670,10670,10670,10670,0
|
|
20250219,115300,160882970,10670,10670,10670,10670,0
|
|
20250219,115200,160882970,10670,10650,10670,10650,73
|
|
20250219,115100,160105500,10650,10650,10680,10650,212
|
|
20250219,115000,157846500,10650,10650,10650,10650,6
|
|
20250219,114900,157782600,10640,10640,10640,10640,0
|
|
20250219,114800,157782600,10640,10650,10650,10640,22
|
|
20250219,114700,157548440,10650,10650,10650,10650,0
|
|
20250219,114600,157548440,10650,10650,10650,10650,5
|
|
20250219,114500,157495190,10650,10650,10650,10650,0
|
|
20250219,114400,157495190,10650,10650,10650,10650,8
|
|
20250219,114300,157409990,10640,10640,10640,10640,13
|
|
20250219,114200,157271670,10650,10650,10650,10650,5
|
|
20250219,114100,157218420,10650,10650,10650,10650,8
|
|
20250219,114000,157133220,10650,10650,10650,10650,0
|
|
20250219,113900,157133220,10650,10650,10650,10650,5
|
|
20250219,113800,157079970,10650,10650,10650,10650,0
|
|
20250219,113700,157079970,10650,10650,10650,10650,6
|
|
20250219,113600,157016070,10650,10650,10650,10650,0
|
|
20250219,113500,157016070,10650,10650,10650,10650,7
|
|
20250219,113400,156941520,10650,10650,10650,10650,0
|
|
20250219,113300,156941520,10650,10650,10650,10650,7
|
|
20250219,113200,156866970,10650,10650,10650,10650,0
|
|
20250219,113100,156866970,10650,10650,10650,10650,6
|
|
20250219,113000,156803070,10640,10640,10640,10640,0
|
|
20250219,112900,156803070,10640,10640,10640,10640,187
|
|
20250219,112800,154813390,10640,10640,10640,10640,317
|
|
20250219,112700,151440510,10620,10620,10620,10620,0
|
|
20250219,112600,151440510,10620,10630,10630,10620,30
|
|
20250219,112500,151121840,10620,10640,10640,10620,159
|
|
20250219,112400,149432720,10650,10650,10650,10650,6
|
|
20250219,112300,149368820,10650,10650,10650,10650,0
|
|
20250219,112200,149368820,10650,10650,10650,10650,8
|
|
20250219,112100,149283620,10650,10650,10650,10650,5
|
|
20250219,112000,149230370,10650,10650,10650,10650,0
|
|
20250219,111900,149230370,10650,10650,10650,10650,8
|
|
20250219,111800,149145170,10650,10650,10650,10650,0
|
|
20250219,111700,149145170,10650,10640,10650,10640,2
|
|
20250219,111600,149123880,10630,10640,10640,10630,110
|
|
20250219,111500,147954570,10650,10640,10650,10640,9
|
|
20250219,111400,147858800,10640,10640,10640,10640,307
|
|
20250219,111300,144592320,10640,10640,10640,10640,6
|
|
20250219,111200,144528480,10630,10640,10640,10630,2
|
|
20250219,111100,144507210,10630,10620,10630,10620,461
|
|
20250219,111000,139609750,10620,10630,10630,10620,208
|
|
20250219,110900,137400080,10640,10630,10640,10620,1157
|
|
20250219,110800,125099340,10610,10650,10650,10610,2323
|
|
20250219,110700,100447180,10650,10650,10650,10650,0
|
|
20250219,110600,100447180,10650,10650,10650,10650,5
|
|
20250219,110500,100393930,10650,10650,10650,10650,0
|
|
20250219,110400,100393930,10650,10650,10650,10650,106
|
|
20250219,110300,99265030,10650,10650,10650,10650,0
|
|
20250219,110200,99265030,10650,10650,10650,10650,7
|
|
20250219,110100,99190480,10650,10650,10650,10650,0
|
|
20250219,110000,99190480,10650,10650,10650,10650,7
|
|
20250219,105900,99115930,10640,10640,10640,10640,46
|
|
20250219,105800,98626490,10640,10640,10640,10640,0
|
|
20250219,105700,98626490,10640,10640,10640,10640,8
|
|
20250219,105600,98541370,10640,10640,10640,10640,0
|
|
20250219,105500,98541370,10640,10640,10640,10640,5
|
|
20250219,105400,98488170,10640,10640,10640,10640,0
|
|
20250219,105300,98488170,10640,10640,10640,10640,7
|
|
20250219,105200,98413690,10640,10640,10640,10640,0
|
|
20250219,105100,98413690,10640,10640,10640,10640,6
|
|
20250219,105000,98349850,10640,10640,10640,10640,8
|
|
20250219,104900,98264730,10640,10640,10640,10640,0
|
|
20250219,104800,98264730,10640,10640,10640,10640,5
|
|
20250219,104700,98211530,10640,10630,10640,10630,21
|
|
20250219,104600,97988100,10620,10620,10620,10620,246
|
|
20250219,104500,95375580,10600,10600,10600,10600,0
|
|
20250219,104400,95375580,10600,10610,10610,10600,196
|
|
20250219,104300,93297960,10610,10600,10610,10600,292
|
|
20250219,104200,90201310,10600,10600,10600,10580,879
|
|
20250219,104100,80893190,10600,10600,10600,10600,68
|
|
20250219,104000,80172390,10600,10620,10620,10600,1227
|
|
20250219,103900,67159210,10630,10630,10630,10630,0
|
|
20250219,103800,67159210,10630,10620,10640,10610,1241
|
|
20250219,103700,53975250,10610,10650,10650,10610,1305
|
|
20250219,103600,40124850,10650,10650,10650,10650,0
|
|
20250219,103500,40124850,10650,10650,10650,10650,7
|
|
20250219,103400,40050300,10640,10640,10640,10640,13
|
|
20250219,103300,39911980,10650,10650,10650,10650,5
|
|
20250219,103200,39858730,10650,10650,10650,10650,0
|
|
20250219,103100,39858730,10650,10650,10650,10650,7
|
|
20250219,103000,39784180,10640,10640,10640,10640,0
|
|
20250219,102900,39784180,10640,10640,10640,10640,0
|
|
20250219,102800,39784180,10640,10660,10660,10640,200
|
|
20250219,102700,37655900,10660,10660,10660,10660,0
|
|
20250219,102600,37655900,10660,10660,10660,10660,5
|
|
20250219,102500,37602600,10660,10660,10660,10660,6
|
|
20250219,102400,37538640,10670,10670,10670,10670,7
|
|
20250219,102300,37463950,10660,10660,10660,10660,0
|
|
20250219,102200,37463950,10660,10660,10660,10660,6
|
|
20250219,102100,37399990,10670,10670,10670,10670,0
|
|
20250219,102000,37399990,10670,10670,10670,10670,8
|
|
20250219,101900,37314630,10670,10670,10670,10670,5
|
|
20250219,101800,37261280,10670,10670,10670,10670,0
|
|
20250219,101700,37261280,10670,10670,10670,10670,7
|
|
20250219,101600,37186590,10660,10660,10660,10660,0
|
|
20250219,101500,37186590,10660,10670,10670,10660,19
|
|
20250219,101400,36983990,10670,10670,10670,10670,0
|
|
20250219,101300,36983990,10670,10670,10670,10670,7
|
|
20250219,101200,36909300,10670,10670,10670,10670,0
|
|
20250219,101100,36909300,10670,10670,10670,10670,6
|
|
20250219,101000,36845280,10670,10670,10670,10670,3
|
|
20250219,100900,36813270,10670,10670,10670,10670,7
|
|
20250219,100800,36738580,10660,10670,10670,10660,6
|
|
20250219,100700,36674570,10670,10670,10670,10670,11
|
|
20250219,100600,36557200,10670,10670,10670,10670,7
|
|
20250219,100500,36482510,10660,10660,10670,10660,293
|
|
20250219,100400,33359120,10650,10640,10650,10640,443
|
|
20250219,100300,28642440,10630,10630,10630,10630,68
|
|
20250219,100200,27919600,10640,10640,10640,10640,10
|
|
20250219,100100,27813200,10660,10650,10660,10650,15
|
|
20250219,100000,27653440,10660,10660,10660,10660,5
|
|
20250219,095900,27600140,10640,10640,10640,10640,0
|
|
20250219,095800,27600140,10640,10630,10640,10630,234
|
|
20250219,095700,25111610,10600,10600,10600,10600,0
|
|
20250219,095600,25111610,10600,10630,10630,10600,300
|
|
20250219,095500,21930840,10650,10650,10650,10640,41
|
|
20250219,095400,21494520,10660,10630,10660,10630,38
|
|
20250219,095300,21090170,10650,10640,10660,10630,9
|
|
20250219,095200,20994390,10650,10650,10650,10650,0
|
|
20250219,095100,20994390,10650,10650,10660,10650,309
|
|
20250219,095000,17703470,10670,10670,10670,10670,14
|
|
20250219,094900,17554090,10670,10670,10670,10670,54
|
|
20250219,094800,16977910,10670,10670,10670,10670,0
|
|
20250219,094700,16977910,10670,10670,10670,10670,0
|
|
20250219,094600,16977910,10670,10670,10670,10670,8
|
|
20250219,094500,16892550,10680,10680,10680,10680,0
|
|
20250219,094400,16892550,10680,10650,10680,10650,2
|
|
20250219,094300,16871220,10670,10670,10670,10670,1
|
|
20250219,094200,16860550,10650,10660,10670,10650,13
|
|
20250219,094100,16721970,10680,10680,10680,10680,0
|
|
20250219,094000,16721970,10680,10660,10680,10640,7
|
|
20250219,093900,16647350,10670,10670,10670,10670,0
|
|
20250219,093800,16647350,10670,10630,10680,10630,4
|
|
20250219,093700,16604720,10670,10630,10670,10630,171
|
|
20250219,093600,14786840,10630,10640,10640,10630,14
|
|
20250219,093500,14637900,10680,10680,10680,10680,0
|
|
20250219,093400,14637900,10680,10680,10680,10680,0
|
|
20250219,093300,14637900,10680,10650,10680,10630,494
|
|
20250219,093200,9373490,10630,10650,10650,10630,570
|
|
20250219,093100,3308410,10640,10640,10640,10640,0
|
|
20250219,093000,3308410,10640,10660,10660,10640,161
|
|
20250219,092900,1593970,10660,10660,10660,10660,0
|
|
20250219,092800,1593970,10660,10640,10660,10640,94
|
|
20250219,092700,593730,10640,10640,10640,10640,0
|
|
20250219,092600,593730,10640,10640,10640,10640,0
|
|
20250219,092500,593730,10640,10640,10640,10640,2
|
|
20250219,092400,572450,10640,10640,10640,10640,0
|
|
20250219,092300,572450,10640,10640,10640,10640,0
|
|
20250219,092200,572450,10640,10640,10640,10640,0
|
|
20250219,092100,572450,10640,10640,10640,10640,2
|
|
20250219,092000,551170,10640,10640,10640,10640,11
|
|
20250219,091900,434130,10640,10640,10640,10640,0
|
|
20250219,091800,434130,10640,10630,10640,10630,3
|
|
20250219,091700,402220,10620,10620,10620,10620,0
|
|
20250219,091600,402220,10620,10620,10620,10620,10
|
|
20250219,091500,296020,10600,10600,10600,10600,0
|
|
20250219,091400,296020,10600,10600,10600,10600,0
|
|
20250219,091300,296020,10600,10600,10600,10600,0
|
|
20250219,091200,296020,10600,10600,10600,10600,0
|
|
20250219,091100,296020,10600,10600,10600,10600,1
|
|
20250219,091000,285420,10610,10590,10610,10590,2
|
|
20250219,090900,264220,10610,10610,10610,10610,0
|
|
20250219,090800,264220,10610,10610,10610,10610,0
|
|
20250219,090700,264220,10610,10610,10610,10610,0
|
|
20250219,090600,264220,10610,10610,10610,10610,0
|
|
20250219,090500,264220,10610,10580,10610,10580,6
|
|
20250219,090400,200640,10560,10560,10560,10560,0
|
|
20250219,090300,200640,10560,10560,10560,10560,0
|
|
20250219,090200,200640,10560,10560,10560,10560,0
|
|
20250219,090100,200640,10560,10560,10560,10560,0
|
|
20250219,090000,200640,10560,10560,10560,10560,19
|