591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184800,343009690,7950,7950,7950,7950,908
|
|
20250210,184700,343009690,7950,7950,7950,7950,0
|
|
20250210,184600,343009690,7950,7950,7950,7950,0
|
|
20250210,184500,343009690,7950,7950,7950,7950,0
|
|
20250210,184400,343009690,7950,7950,7950,7950,0
|
|
20250210,184300,343009690,7950,7950,7950,7950,0
|
|
20250210,184200,343009690,7950,7950,7950,7950,0
|
|
20250210,184100,343009690,7950,7950,7950,7950,0
|
|
20250210,184000,343009690,7950,7950,7950,7950,0
|
|
20250210,183900,343009690,7950,7950,7950,7950,0
|
|
20250210,183800,343009690,7950,7950,7950,7950,0
|
|
20250210,183700,343009690,7950,7950,7950,7950,0
|
|
20250210,183600,343009690,7950,7950,7950,7950,0
|
|
20250210,183500,343009690,7950,7950,7950,7950,0
|
|
20250210,183400,343009690,7950,7950,7950,7950,0
|
|
20250210,183300,343009690,7950,7950,7950,7950,0
|
|
20250210,183200,343009690,7950,7950,7950,7950,0
|
|
20250210,183100,343009690,7950,7950,7950,7950,0
|
|
20250210,183000,343009690,7950,7950,7950,7950,0
|
|
20250210,182900,343009690,7950,7950,7950,7950,0
|
|
20250210,182800,343009690,7950,7950,7950,7950,0
|
|
20250210,182700,343009690,7950,7950,7950,7950,0
|
|
20250210,182600,343009690,7950,7950,7950,7950,0
|
|
20250210,182500,343009690,7950,7950,7950,7950,0
|
|
20250210,182400,343009690,7950,7950,7950,7950,0
|
|
20250210,182300,343009690,7950,7950,7950,7950,0
|
|
20250210,182200,343009690,7950,7950,7950,7950,0
|
|
20250210,182100,343009690,7950,7950,7950,7950,0
|
|
20250210,182000,343009690,7950,7950,7950,7950,0
|
|
20250210,181900,343009690,7950,7950,7950,7950,0
|
|
20250210,181800,343009690,7950,7950,7950,7950,908
|
|
20250210,181700,343009690,7950,7950,7950,7950,0
|
|
20250210,181600,343009690,7950,7950,7950,7950,0
|
|
20250210,181500,343009690,7950,7950,7950,7950,0
|
|
20250210,181400,343009690,7950,7950,7950,7950,0
|
|
20250210,181300,343009690,7950,7950,7950,7950,0
|
|
20250210,181200,343009690,7950,7950,7950,7950,0
|
|
20250210,181100,343009690,7950,7950,7950,7950,0
|
|
20250210,181000,343009690,7950,7950,7950,7950,0
|
|
20250210,180900,343009690,7950,7950,7950,7950,0
|
|
20250210,180800,343009690,7950,7950,7950,7950,0
|
|
20250210,180700,343009690,7950,7950,7950,7950,0
|
|
20250210,180600,343009690,7950,7950,7950,7950,0
|
|
20250210,180500,343009690,7950,7950,7950,7950,0
|
|
20250210,180400,343009690,7950,7950,7950,7950,0
|
|
20250210,180300,343009690,7950,7950,7950,7950,0
|
|
20250210,180200,343009690,7950,7950,7950,7950,0
|
|
20250210,180100,343009690,7950,7950,7950,7950,0
|
|
20250210,180000,343009690,7950,7950,7950,7950,0
|
|
20250210,175900,343009690,7950,7950,7950,7950,0
|
|
20250210,175800,343009690,7950,7950,7950,7950,0
|
|
20250210,175700,343009690,7950,7950,7950,7950,0
|
|
20250210,175600,343009690,7950,7950,7950,7950,0
|
|
20250210,175500,343009690,7950,7950,7950,7950,0
|
|
20250210,175400,343009690,7950,7950,7950,7950,0
|
|
20250210,175300,343009690,7950,7950,7950,7950,0
|
|
20250210,175200,343009690,7950,7950,7950,7950,0
|
|
20250210,175100,343009690,7950,7950,7950,7950,0
|
|
20250210,175000,343009690,7950,7950,7950,7950,0
|
|
20250210,174900,343009690,7950,7950,7950,7950,0
|
|
20250210,174800,343009690,7950,7950,7950,7950,908
|
|
20250210,174700,343009690,7950,7950,7950,7950,0
|
|
20250210,174600,343009690,7950,7950,7950,7950,0
|
|
20250210,174500,343009690,7950,7950,7950,7950,0
|
|
20250210,174400,343009690,7950,7950,7950,7950,0
|
|
20250210,174300,343009690,7950,7950,7950,7950,0
|
|
20250210,174200,343009690,7950,7950,7950,7950,0
|
|
20250210,174100,343009690,7950,7950,7950,7950,0
|
|
20250210,174000,343009690,7950,7950,7950,7950,0
|
|
20250210,173900,343009690,7950,7950,7950,7950,0
|
|
20250210,173800,343009690,7950,7950,7950,7950,0
|
|
20250210,173700,343009690,7950,7950,7950,7950,0
|
|
20250210,173600,343009690,7950,7950,7950,7950,0
|
|
20250210,173500,343009690,7950,7950,7950,7950,0
|
|
20250210,173400,343009690,7950,7950,7950,7950,0
|
|
20250210,173300,343009690,7950,7950,7950,7950,0
|
|
20250210,173200,343009690,7950,7950,7950,7950,0
|
|
20250210,173100,343009690,7950,7950,7950,7950,0
|
|
20250210,173000,343009690,7950,7950,7950,7950,0
|
|
20250210,172900,343009690,7950,7950,7950,7950,0
|
|
20250210,172800,343009690,7950,7950,7950,7950,0
|
|
20250210,172700,343009690,7950,7950,7950,7950,0
|
|
20250210,172600,343009690,7950,7950,7950,7950,0
|
|
20250210,172500,343009690,7950,7950,7950,7950,0
|
|
20250210,172400,343009690,7950,7950,7950,7950,0
|
|
20250210,172300,343009690,7950,7950,7950,7950,0
|
|
20250210,172200,343009690,7950,7950,7950,7950,0
|
|
20250210,172100,343009690,7950,7950,7950,7950,0
|
|
20250210,172000,343009690,7950,7950,7950,7950,0
|
|
20250210,171900,343009690,7950,7950,7950,7950,0
|
|
20250210,171800,343009690,7950,7950,7950,7950,908
|
|
20250210,171700,343009690,7950,7950,7950,7950,0
|
|
20250210,171600,343009690,7950,7950,7950,7950,0
|
|
20250210,171500,343009690,7950,7950,7950,7950,0
|
|
20250210,171400,343009690,7950,7950,7950,7950,0
|
|
20250210,171300,343009690,7950,7950,7950,7950,0
|
|
20250210,171200,343009690,7950,7950,7950,7950,0
|
|
20250210,171100,343009690,7950,7950,7950,7950,0
|
|
20250210,171000,343009690,7950,7950,7950,7950,0
|
|
20250210,170900,343009690,7950,7950,7950,7950,0
|
|
20250210,170800,343009690,7950,7950,7950,7950,0
|
|
20250210,170700,343009690,7950,7950,7950,7950,0
|
|
20250210,170600,343009690,7950,7950,7950,7950,0
|
|
20250210,170500,343009690,7950,7950,7950,7950,0
|
|
20250210,170400,343009690,7950,7950,7950,7950,0
|
|
20250210,170300,343009690,7950,7950,7950,7950,0
|
|
20250210,170200,343009690,7950,7950,7950,7950,0
|
|
20250210,170100,343009690,7950,7950,7950,7950,0
|
|
20250210,170000,343009690,7950,7950,7950,7950,0
|
|
20250210,165900,343009690,7950,7950,7950,7950,0
|
|
20250210,165800,343009690,7950,7950,7950,7950,0
|
|
20250210,165700,343009690,7950,7950,7950,7950,0
|
|
20250210,165600,343009690,7950,7950,7950,7950,0
|
|
20250210,165500,343009690,7950,7950,7950,7950,0
|
|
20250210,165400,343009690,7950,7950,7950,7950,0
|
|
20250210,165300,343009690,7950,7950,7950,7950,0
|
|
20250210,165200,343009690,7950,7950,7950,7950,0
|
|
20250210,165100,343009690,7950,7950,7950,7950,0
|
|
20250210,165000,343009690,7950,7950,7950,7950,0
|
|
20250210,164900,343009690,7950,7950,7950,7950,0
|
|
20250210,164800,343009690,7950,7950,7950,7950,908
|
|
20250210,164700,343009690,7950,7950,7950,7950,0
|
|
20250210,164600,343009690,7950,7950,7950,7950,0
|
|
20250210,164500,343009690,7950,7950,7950,7950,0
|
|
20250210,164400,343009690,7950,7950,7950,7950,0
|
|
20250210,164300,343009690,7950,7950,7950,7950,0
|
|
20250210,164200,343009690,7950,7950,7950,7950,0
|
|
20250210,164100,343009690,7950,7950,7950,7950,0
|
|
20250210,164000,343009690,7950,7950,7950,7950,0
|
|
20250210,163900,343009690,7950,7950,7950,7950,0
|
|
20250210,163800,343009690,7950,7950,7950,7950,0
|
|
20250210,163700,343009690,7950,7950,7950,7950,0
|
|
20250210,163600,343009690,7950,7950,7950,7950,0
|
|
20250210,163500,343009690,7950,7950,7950,7950,0
|
|
20250210,163400,343009690,7950,7950,7950,7950,0
|
|
20250210,163300,343009690,7950,7950,7950,7950,0
|
|
20250210,163200,343009690,7950,7950,7950,7950,0
|
|
20250210,163100,343009690,7950,7950,7950,7950,0
|
|
20250210,163000,343009690,7950,7950,7950,7950,0
|
|
20250210,162900,343009690,7950,7950,7950,7950,0
|
|
20250210,162800,343009690,7950,7950,7950,7950,0
|
|
20250210,162700,343009690,7950,7950,7950,7950,0
|
|
20250210,162600,343009690,7950,7950,7950,7950,0
|
|
20250210,162500,343009690,7950,7950,7950,7950,0
|
|
20250210,162400,343009690,7950,7950,7950,7950,0
|
|
20250210,162300,343009690,7950,7950,7950,7950,0
|
|
20250210,162200,343009690,7950,7950,7950,7950,0
|
|
20250210,162100,343009690,7950,7950,7950,7950,0
|
|
20250210,162000,343009690,7950,7950,7950,7950,0
|
|
20250210,161900,343009690,7950,7950,7950,7950,0
|
|
20250210,161800,343009690,7950,7950,7950,7950,908
|
|
20250210,161700,343009690,7950,7950,7950,7950,0
|
|
20250210,161600,343009690,7950,7950,7950,7950,0
|
|
20250210,161500,343009690,7950,7950,7950,7950,0
|
|
20250210,161400,343009690,7950,7950,7950,7950,0
|
|
20250210,161300,343009690,7950,7950,7950,7950,0
|
|
20250210,161200,343009690,7950,7950,7950,7950,0
|
|
20250210,161100,343009690,7950,7950,7950,7950,0
|
|
20250210,161000,343009690,7950,7950,7950,7950,0
|
|
20250210,160900,343009690,7950,7950,7950,7950,0
|
|
20250210,160800,343009690,7950,7950,7950,7950,0
|
|
20250210,160700,343009690,7950,7950,7950,7950,0
|
|
20250210,160600,343009690,7950,7950,7950,7950,0
|
|
20250210,160500,343009690,7950,7950,7950,7950,0
|
|
20250210,160400,343009690,7950,7950,7950,7950,0
|
|
20250210,160300,343009690,7950,7950,7950,7950,0
|
|
20250210,160200,343009690,7950,7950,7950,7950,0
|
|
20250210,160100,343009690,7950,7950,7950,7950,0
|
|
20250210,160000,343009690,7950,7950,7950,7950,0
|
|
20250210,155900,343009690,7950,7950,7950,7950,0
|
|
20250210,155800,343009690,7950,7950,7950,7950,0
|
|
20250210,155700,343009690,7950,7950,7950,7950,0
|
|
20250210,155600,343009690,7950,7950,7950,7950,0
|
|
20250210,155500,343009690,7950,7950,7950,7950,0
|
|
20250210,155400,343009690,7950,7950,7950,7950,0
|
|
20250210,155300,343009690,7950,7950,7950,7950,0
|
|
20250210,155200,343009690,7950,7950,7950,7950,0
|
|
20250210,155100,343009690,7950,7950,7950,7950,0
|
|
20250210,155000,343009690,7950,7950,7950,7950,0
|
|
20250210,154900,343009690,7950,7950,7950,7950,0
|
|
20250210,154800,343009690,7950,7950,7950,7950,908
|
|
20250210,154700,343009690,7950,7950,7950,7950,0
|
|
20250210,154600,343009690,7950,7950,7950,7950,0
|
|
20250210,154500,343009690,7950,7950,7950,7950,0
|
|
20250210,154400,343009690,7950,7950,7950,7950,0
|
|
20250210,154300,343009690,7950,7950,7950,7950,0
|
|
20250210,154200,343009690,7950,7950,7950,7950,0
|
|
20250210,154100,343009690,7950,7950,7950,7950,0
|
|
20250210,154000,343009690,7950,7950,7950,7950,0
|
|
20250210,153900,343009690,7950,7950,7950,7950,0
|
|
20250210,153800,343009690,7950,7950,7950,7950,0
|
|
20250210,153700,343009690,7950,7950,7950,7950,0
|
|
20250210,153600,343009690,7950,7950,7950,7950,0
|
|
20250210,153500,343009690,7950,7950,7950,7950,0
|
|
20250210,153400,343009690,7950,7950,7950,7950,0
|
|
20250210,153300,343009690,7950,7950,7950,7950,0
|
|
20250210,153200,343009690,7950,7950,7950,7950,0
|
|
20250210,153100,343009690,7950,7950,7950,7950,0
|
|
20250210,153000,343009690,7950,7950,7950,7950,908
|
|
20250210,152900,335791090,7960,7960,7960,7960,0
|
|
20250210,152800,335791090,7960,7960,7960,7960,0
|
|
20250210,152700,335791090,7960,7960,7960,7960,0
|
|
20250210,152600,335791090,7960,7960,7960,7960,0
|
|
20250210,152500,335791090,7960,7960,7960,7960,0
|
|
20250210,152400,335791090,7960,7960,7960,7960,0
|
|
20250210,152300,335791090,7960,7960,7960,7960,0
|
|
20250210,152200,335791090,7960,7960,7960,7960,0
|
|
20250210,152100,335791090,7960,7960,7960,7960,0
|
|
20250210,152000,335791090,7960,7960,7960,7960,0
|
|
20250210,151900,335791090,7960,7950,7960,7950,81
|
|
20250210,151800,335146500,7950,7950,7960,7950,121
|
|
20250210,151700,334184050,7950,7950,7950,7950,90
|
|
20250210,151600,333468550,7950,7950,7950,7950,0
|
|
20250210,151500,333468550,7950,7950,7950,7950,1052
|
|
20250210,151400,325105150,7960,7960,7960,7960,0
|
|
20250210,151300,325105150,7960,7960,7960,7960,9
|
|
20250210,151200,325033510,7960,7960,7960,7960,594
|
|
20250210,151100,320305270,7950,7960,7960,7950,74
|
|
20250210,151000,319716470,7960,7960,7960,7960,0
|
|
20250210,150900,319716470,7960,7960,7960,7960,0
|
|
20250210,150800,319716470,7960,7960,7960,7960,3
|
|
20250210,150700,319692590,7950,7950,7950,7950,101
|
|
20250210,150600,318889640,7950,7950,7950,7950,48
|
|
20250210,150500,318508040,7950,7950,7950,7950,0
|
|
20250210,150400,318508040,7950,7950,7950,7950,300
|
|
20250210,150300,316123040,7940,7940,7940,7940,15
|
|
20250210,150200,316003940,7950,7950,7950,7950,0
|
|
20250210,150100,316003940,7950,7950,7950,7950,91
|
|
20250210,150000,315280490,7950,7950,7950,7950,801
|
|
20250210,145900,308912540,7960,7960,7960,7960,0
|
|
20250210,145800,308912540,7960,7960,7960,7950,155
|
|
20250210,145700,307680240,7950,7950,7950,7950,0
|
|
20250210,145600,307680240,7950,7950,7950,7950,61
|
|
20250210,145500,307195290,7950,7950,7950,7950,0
|
|
20250210,145400,307195290,7950,7950,7950,7950,500
|
|
20250210,145300,303220290,7950,7950,7950,7950,0
|
|
20250210,145200,303220290,7950,7950,7950,7950,451
|
|
20250210,145100,299634840,7940,7940,7940,7940,0
|
|
20250210,145000,299634840,7940,7940,7940,7940,0
|
|
20250210,144900,299634840,7940,7940,7940,7940,0
|
|
20250210,144800,299634840,7940,7940,7940,7940,126
|
|
20250210,144700,298634400,7940,7940,7940,7940,10
|
|
20250210,144600,298555000,7940,7940,7940,7940,50
|
|
20250210,144500,298158000,7930,7930,7930,7930,199
|
|
20250210,144400,296579930,7930,7930,7930,7930,50
|
|
20250210,144300,296183430,7930,7930,7930,7930,2
|
|
20250210,144200,296167570,7940,7940,7940,7940,200
|
|
20250210,144100,294579570,7940,7950,7950,7940,92
|
|
20250210,144000,293849080,7950,7950,7950,7950,10
|
|
20250210,143900,293769580,7940,7940,7940,7940,0
|
|
20250210,143800,293769580,7940,7940,7940,7940,1386
|
|
20250210,143700,282764740,7950,7950,7950,7950,200
|
|
20250210,143600,281174740,7950,7950,7950,7950,0
|
|
20250210,143500,281174740,7950,7950,7950,7950,0
|
|
20250210,143400,281174740,7950,7950,7950,7950,42
|
|
20250210,143300,280840840,7940,7940,7940,7940,208
|
|
20250210,143200,279189320,7940,7940,7940,7940,287
|
|
20250210,143100,276910540,7930,7930,7930,7930,0
|
|
20250210,143000,276910540,7930,7930,7930,7930,66
|
|
20250210,142900,276387160,7940,7940,7940,7940,11
|
|
20250210,142800,276299820,7940,7940,7940,7940,0
|
|
20250210,142700,276299820,7940,7940,7940,7940,65
|
|
20250210,142600,275783720,7940,7940,7940,7940,310
|
|
20250210,142500,273322320,7940,7940,7940,7940,0
|
|
20250210,142400,273322320,7940,7940,7940,7940,0
|
|
20250210,142300,273322320,7940,7940,7940,7940,2
|
|
20250210,142200,273306440,7940,7940,7940,7940,5
|
|
20250210,142100,273266740,7950,7950,7950,7950,33
|
|
20250210,142000,273004390,7950,7950,7950,7950,0
|
|
20250210,141900,273004390,7950,7950,7950,7950,0
|
|
20250210,141800,273004390,7950,7950,7950,7950,0
|
|
20250210,141700,273004390,7950,7950,7950,7950,0
|
|
20250210,141600,273004390,7950,7940,7950,7940,216
|
|
20250210,141500,271289330,7950,7950,7950,7950,0
|
|
20250210,141400,271289330,7950,7950,7950,7950,0
|
|
20250210,141300,271289330,7950,7940,7950,7940,334
|
|
20250210,141200,268634170,7940,7940,7940,7940,0
|
|
20250210,141100,268634170,7940,7940,7940,7940,0
|
|
20250210,141000,268634170,7940,7940,7940,7940,0
|
|
20250210,140900,268634170,7940,7940,7940,7940,0
|
|
20250210,140800,268634170,7940,7940,7940,7940,1
|
|
20250210,140700,268626230,7940,7940,7940,7940,0
|
|
20250210,140600,268626230,7940,7930,7940,7930,13
|
|
20250210,140500,268523020,7940,7940,7940,7940,13
|
|
20250210,140400,268419800,7940,7940,7940,7940,0
|
|
20250210,140300,268419800,7940,7940,7940,7940,0
|
|
20250210,140200,268419800,7940,7940,7940,7940,10
|
|
20250210,140100,268340400,7930,7930,7930,7930,0
|
|
20250210,140000,268340400,7930,7930,7930,7930,3
|
|
20250210,135900,268316610,7930,7940,7940,7930,103
|
|
20250210,135800,267498800,7940,7940,7940,7930,401
|
|
20250210,135700,264314870,7940,7930,7940,7930,427
|
|
20250210,135600,260926730,7940,7950,7950,7940,131
|
|
20250210,135500,259886580,7950,7950,7950,7950,4
|
|
20250210,135400,259854780,7950,7940,7950,7940,3
|
|
20250210,135300,259830940,7940,7940,7940,7940,1
|
|
20250210,135200,259823000,7940,7950,7950,7940,155
|
|
20250210,135100,258592280,7940,7940,7940,7940,0
|
|
20250210,135000,258592280,7940,7940,7940,7940,1
|
|
20250210,134900,258584340,7950,7940,7950,7940,7
|
|
20250210,134800,258528710,7950,7950,7950,7950,5
|
|
20250210,134700,258488960,7950,7950,7950,7950,0
|
|
20250210,134600,258488960,7950,7950,7950,7950,2
|
|
20250210,134500,258473060,7940,7930,7940,7930,413
|
|
20250210,134400,255193870,7940,7940,7940,7940,2
|
|
20250210,134300,255177990,7940,7940,7940,7940,1
|
|
20250210,134200,255170050,7940,7940,7940,7940,100
|
|
20250210,134100,254376050,7930,7940,7940,7930,143
|
|
20250210,134000,253240840,7940,7940,7940,7940,50
|
|
20250210,133900,252843840,7950,7950,7950,7950,6
|
|
20250210,133800,252796140,7950,7940,7950,7940,6
|
|
20250210,133700,252748480,7950,7950,7950,7950,0
|
|
20250210,133600,252748480,7950,7940,7950,7940,6
|
|
20250210,133500,252700790,7950,7950,7950,7950,0
|
|
20250210,133400,252700790,7950,7950,7950,7950,2
|
|
20250210,133300,252684890,7950,7950,7950,7950,2
|
|
20250210,133200,252668990,7940,7940,7940,7940,1
|
|
20250210,133100,252661050,7930,7950,7950,7930,349
|
|
20250210,133000,249893440,7930,7930,7930,7930,0
|
|
20250210,132900,249893440,7930,7930,7930,7930,3
|
|
20250210,132800,249869650,7940,7950,7950,7940,12
|
|
20250210,132700,249774350,7940,7940,7940,7940,1
|
|
20250210,132600,249766410,7950,7950,7950,7950,0
|
|
20250210,132500,249766410,7950,7950,7950,7930,4
|
|
20250210,132400,249734630,7930,7930,7930,7930,0
|
|
20250210,132300,249734630,7930,7930,7950,7930,331
|
|
20250210,132200,247109760,7930,7940,7940,7930,20
|
|
20250210,132100,246951120,7930,7930,7930,7930,2
|
|
20250210,132000,246935260,7950,7950,7950,7950,2
|
|
20250210,131900,246919360,7930,7940,7940,7930,137
|
|
20250210,131800,245831590,7950,7950,7950,7950,3
|
|
20250210,131700,245807740,7940,7940,7940,7940,0
|
|
20250210,131600,245807740,7940,7940,7940,7940,2
|
|
20250210,131500,245791860,7950,7950,7950,7950,2
|
|
20250210,131400,245775960,7950,7950,7950,7940,20
|
|
20250210,131300,245616980,7950,7950,7950,7950,2
|
|
20250210,131200,245601080,7950,7940,7950,7940,23
|
|
20250210,131100,245418240,7940,7940,7940,7940,1
|
|
20250210,131000,245410300,7940,7950,7950,7940,3
|
|
20250210,130900,245386460,7950,7950,7950,7950,0
|
|
20250210,130800,245386460,7950,7950,7950,7950,0
|
|
20250210,130700,245386460,7950,7940,7950,7940,3
|
|
20250210,130600,245362620,7940,7940,7940,7940,0
|
|
20250210,130500,245362620,7940,7950,7950,7940,6
|
|
20250210,130400,245314950,7940,7940,7940,7940,0
|
|
20250210,130300,245314950,7940,7940,7940,7940,1
|
|
20250210,130200,245307010,7950,7950,7950,7940,347
|
|
20250210,130100,242549030,7930,7930,7930,7930,0
|
|
20250210,130000,242549030,7930,7930,7930,7930,1
|
|
20250210,125900,242541100,7950,7950,7950,7950,2
|
|
20250210,125800,242525200,7950,7930,7950,7930,5
|
|
20250210,125700,242485530,7950,7950,7950,7950,2
|
|
20250210,125600,242469630,7950,7930,7950,7930,64
|
|
20250210,125500,241962090,7950,7950,7950,7950,0
|
|
20250210,125400,241962090,7950,7930,7950,7930,3
|
|
20250210,125300,241938260,7930,7930,7930,7930,0
|
|
20250210,125200,241938260,7930,7950,7950,7930,3
|
|
20250210,125100,241914430,7930,7930,7930,7930,0
|
|
20250210,125000,241914430,7930,7940,7940,7930,4
|
|
20250210,124900,241882700,7940,7930,7940,7930,3
|
|
20250210,124800,241858890,7940,7950,7950,7940,97
|
|
20250210,124700,241088650,7950,7950,7950,7950,0
|
|
20250210,124600,241088650,7950,7950,7950,7950,2
|
|
20250210,124500,241072750,7930,7940,7940,7930,248
|
|
20250210,124400,239104800,7950,7950,7950,7950,2
|
|
20250210,124300,239088900,7940,7940,7940,7940,0
|
|
20250210,124200,239088900,7940,7940,7940,7940,0
|
|
20250210,124100,239088900,7940,7950,7950,7940,6
|
|
20250210,124000,239041240,7940,7940,7940,7940,5
|
|
20250210,123900,239001540,7950,7950,7950,7950,2
|
|
20250210,123800,238985640,7940,7940,7940,7940,1
|
|
20250210,123700,238977700,7950,7950,7950,7950,0
|
|
20250210,123600,238977700,7950,7940,7950,7940,3
|
|
20250210,123500,238953860,7940,7940,7940,7940,493
|
|
20250210,123400,235039440,7940,7940,7940,7940,2
|
|
20250210,123300,235023560,7950,7950,7950,7950,2
|
|
20250210,123200,235007660,7940,7940,7940,7940,1
|
|
20250210,123100,234999720,7950,7950,7950,7950,1
|
|
20250210,123000,234991770,7950,7950,7950,7950,158
|
|
20250210,122900,233735670,7950,7950,7950,7950,1
|
|
20250210,122800,233727720,7960,7960,7960,7960,2
|
|
20250210,122700,233711800,7940,7960,7960,7940,4
|
|
20250210,122600,233680000,7960,7960,7960,7960,2
|
|
20250210,122500,233664080,7940,7940,7940,7940,1
|
|
20250210,122400,233656140,7940,7940,7940,7940,0
|
|
20250210,122300,233656140,7940,7960,7960,7940,3
|
|
20250210,122200,233632280,7950,7960,7960,7950,24
|
|
20250210,122100,233441470,7960,7960,7960,7960,0
|
|
20250210,122000,233441470,7960,7940,7960,7940,5
|
|
20250210,121900,233401730,7940,7940,7940,7940,1
|
|
20250210,121800,233393790,7960,7960,7960,7960,2
|
|
20250210,121700,233377870,7940,7940,7940,7940,0
|
|
20250210,121600,233377870,7940,7940,7940,7940,1
|
|
20250210,121500,233369930,7960,7960,7960,7960,2
|
|
20250210,121400,233354010,7960,7960,7960,7960,0
|
|
20250210,121300,233354010,7960,7960,7960,7960,2
|
|
20250210,121200,233338090,7940,7940,7940,7940,151
|
|
20250210,121100,232139150,7940,7940,7940,7940,0
|
|
20250210,121000,232139150,7940,7960,7960,7940,5
|
|
20250210,120900,232099410,7940,7940,7940,7940,1
|
|
20250210,120800,232091470,7950,7950,7950,7950,12
|
|
20250210,120700,231996070,7960,7950,7960,7950,23
|
|
20250210,120600,231813200,7950,7950,7950,7950,0
|
|
20250210,120500,231813200,7950,7960,7960,7950,47
|
|
20250210,120400,231439530,7950,7950,7950,7950,25
|
|
20250210,120300,231240780,7950,7950,7950,7950,8
|
|
20250210,120200,231177180,7950,7950,7960,7950,17
|
|
20250210,120100,231042010,7950,7950,7950,7950,0
|
|
20250210,120000,231042010,7950,7950,7960,7950,23
|
|
20250210,115900,230858950,7960,7960,7960,7960,1
|
|
20250210,115800,230850990,7950,7950,7950,7950,1
|
|
20250210,115700,230843040,7960,7960,7960,7960,2
|
|
20250210,115600,230827120,7950,7950,7950,7950,3
|
|
20250210,115500,230803270,7960,7950,7960,7950,64
|
|
20250210,115400,230293840,7960,7950,7960,7950,3
|
|
20250210,115300,230269970,7950,7950,7950,7950,0
|
|
20250210,115200,230269970,7950,7960,7960,7950,3
|
|
20250210,115100,230246100,7950,7950,7950,7950,105
|
|
20250210,115000,229411350,7960,7960,7960,7960,200
|
|
20250210,114900,227819350,7960,7950,7960,7950,417
|
|
20250210,114800,224504180,7950,7950,7950,7950,500
|
|
20250210,114700,220529180,7960,7960,7960,7950,6
|
|
20250210,114600,220481440,7950,7950,7950,7950,0
|
|
20250210,114500,220481440,7950,7960,7960,7950,5
|
|
20250210,114400,220441660,7950,7960,7960,7950,7
|
|
20250210,114300,220385990,7950,7950,7950,7950,0
|
|
20250210,114200,220385990,7950,7950,7950,7950,0
|
|
20250210,114100,220385990,7950,7960,7960,7950,3
|
|
20250210,114000,220362120,7950,7950,7950,7950,102
|
|
20250210,113900,219551220,7960,7960,7960,7960,2
|
|
20250210,113800,219535300,7950,7950,7950,7950,1
|
|
20250210,113700,219527350,7950,7950,7950,7950,301
|
|
20250210,113600,217134400,7950,7940,7950,7940,3
|
|
20250210,113500,217110560,7940,7930,7940,7930,35
|
|
20250210,113400,216832780,7930,7930,7930,7930,1
|
|
20250210,113300,216824850,7940,7940,7940,7940,2
|
|
20250210,113200,216808970,7930,7930,7930,7930,353
|
|
20250210,113100,214009680,7930,7950,7950,7930,22
|
|
20250210,113000,213834980,7950,7950,7950,7950,0
|
|
20250210,112900,213834980,7950,7930,7950,7930,11
|
|
20250210,112800,213747550,7950,7950,7950,7950,32
|
|
20250210,112700,213493150,7950,7950,7950,7950,5
|
|
20250210,112600,213453400,7950,7950,7950,7950,2
|
|
20250210,112500,213437500,7930,7930,7930,7930,1
|
|
20250210,112400,213429570,7930,7930,7930,7930,0
|
|
20250210,112300,213429570,7930,7950,7950,7930,7
|
|
20250210,112200,213374000,7930,7930,7930,7930,45
|
|
20250210,112100,213017150,7930,7950,7950,7930,201
|
|
20250210,112000,211423200,7950,7930,7950,7930,4
|
|
20250210,111900,211391420,7950,7950,7950,7950,3
|
|
20250210,111800,211367570,7950,7950,7950,7950,2
|
|
20250210,111700,211351670,7920,7920,7920,7920,30
|
|
20250210,111600,211114070,7920,7950,7950,7920,304
|
|
20250210,111500,208700340,7950,7950,7950,7950,2
|
|
20250210,111400,208684440,7950,7950,7950,7950,30
|
|
20250210,111300,208445940,7950,7950,7950,7950,43
|
|
20250210,111200,208104090,7940,7940,7940,7940,2
|
|
20250210,111100,208088210,7940,7940,7940,7940,0
|
|
20250210,111000,208088210,7940,7950,7950,7940,3
|
|
20250210,110900,208064370,7940,7940,7940,7940,5
|
|
20250210,110800,208024670,7950,7950,7950,7950,0
|
|
20250210,110700,208024670,7950,7940,7950,7940,20
|
|
20250210,110600,207865680,7950,7950,7950,7950,0
|
|
20250210,110500,207865680,7950,7940,7950,7940,31
|
|
20250210,110400,207619240,7930,7930,7930,7930,102
|
|
20250210,110300,206810380,7930,7940,7940,7930,12
|
|
20250210,110200,206715130,7950,7950,7950,7950,2
|
|
20250210,110100,206699230,7950,7950,7950,7950,0
|
|
20250210,110000,206699230,7950,7930,7950,7930,5
|
|
20250210,105900,206659560,7950,7950,7950,7950,7
|
|
20250210,105800,206603910,7950,7950,7950,7950,0
|
|
20250210,105700,206603910,7950,7950,7950,7950,0
|
|
20250210,105600,206603910,7950,7940,7950,7940,365
|
|
20250210,105500,203704720,7930,7930,7930,7930,56
|
|
20250210,105400,203260640,7920,7920,7920,7920,56
|
|
20250210,105300,202817120,7910,7930,7930,7910,60
|
|
20250210,105200,202342500,7910,7930,7930,7910,663
|
|
20250210,105100,197091790,7930,7930,7930,7930,278
|
|
20250210,105000,194887250,7930,7930,7930,7930,17
|
|
20250210,104900,194752440,7930,7930,7930,7930,27
|
|
20250210,104800,194538330,7940,7940,7940,7940,5
|
|
20250210,104700,194498630,7940,7940,7940,7940,0
|
|
20250210,104600,194498630,7940,7940,7940,7940,0
|
|
20250210,104500,194498630,7940,7940,7940,7940,0
|
|
20250210,104400,194498630,7940,7940,7940,7940,7
|
|
20250210,104300,194443050,7940,7940,7940,7940,0
|
|
20250210,104200,194443050,7940,7940,7940,7940,76
|
|
20250210,104100,193839610,7940,7940,7940,7940,112
|
|
20250210,104000,192950330,7950,7950,7950,7950,50
|
|
20250210,103900,192552830,7950,7960,7960,7950,155
|
|
20250210,103800,191320280,7960,7950,7960,7950,4
|
|
20250210,103700,191288450,7950,7950,7950,7950,0
|
|
20250210,103600,191288450,7950,7950,7950,7950,0
|
|
20250210,103500,191288450,7950,7950,7950,7950,173
|
|
20250210,103400,189913100,7950,7950,7950,7950,0
|
|
20250210,103300,189913100,7950,7960,7960,7950,33
|
|
20250210,103200,189650730,7940,7940,7940,7940,0
|
|
20250210,103100,189650730,7940,7940,7940,7940,7
|
|
20250210,103000,189595150,7940,7940,7940,7940,94
|
|
20250210,102900,188848790,7940,7940,7940,7940,150
|
|
20250210,102800,187657790,7940,7940,7940,7940,80
|
|
20250210,102700,187022590,7940,7940,7940,7940,0
|
|
20250210,102600,187022590,7940,7940,7940,7940,0
|
|
20250210,102500,187022590,7940,7940,7940,7940,117
|
|
20250210,102400,186093610,7940,7940,7940,7940,0
|
|
20250210,102300,186093610,7940,7940,7940,7940,0
|
|
20250210,102200,186093610,7940,7940,7940,7940,0
|
|
20250210,102100,186093610,7940,7940,7940,7940,0
|
|
20250210,102000,186093610,7940,7940,7940,7940,0
|
|
20250210,101900,186093610,7940,7940,7940,7940,199
|
|
20250210,101800,184513550,7940,7940,7940,7940,1
|
|
20250210,101700,184505610,7940,7940,7940,7940,0
|
|
20250210,101600,184505610,7940,7940,7940,7940,304
|
|
20250210,101500,182091850,7940,7940,7940,7940,300
|
|
20250210,101400,179709850,7940,7940,7940,7940,0
|
|
20250210,101300,179709850,7940,7940,7940,7940,0
|
|
20250210,101200,179709850,7940,7940,7940,7940,0
|
|
20250210,101100,179709850,7940,7940,7940,7940,0
|
|
20250210,101000,179709850,7940,7940,7940,7940,12
|
|
20250210,100900,179614570,7940,7970,7970,7940,712
|
|
20250210,100800,173961260,7970,7950,7970,7940,228
|
|
20250210,100700,172149040,7970,7950,7970,7950,243
|
|
20250210,100600,170214230,7950,7950,7950,7950,105
|
|
20250210,100500,169379480,7960,7960,7960,7960,0
|
|
20250210,100400,169379480,7960,7960,7960,7960,1
|
|
20250210,100300,169371520,7940,7940,7940,7940,2
|
|
20250210,100200,169355640,7940,7940,7940,7940,67
|
|
20250210,100100,168823660,7940,7940,7940,7940,0
|
|
20250210,100000,168823660,7940,7940,7940,7940,50
|
|
20250210,095900,168426660,7950,7950,7950,7950,1101
|
|
20250210,095800,159673710,7950,7950,7950,7950,1
|
|
20250210,095700,159665760,7930,7930,7930,7930,20
|
|
20250210,095600,159507160,7930,7930,7930,7930,0
|
|
20250210,095500,159507160,7930,7940,7940,7930,1095
|
|
20250210,095400,150822860,7950,7940,7950,7940,295
|
|
20250210,095300,148478060,7930,7930,7930,7930,0
|
|
20250210,095200,148478060,7930,7930,7930,7930,100
|
|
20250210,095100,147685060,7930,7930,7930,7930,613
|
|
20250210,095000,142823970,7920,7920,7920,7920,330
|
|
20250210,094900,140210370,7910,7910,7910,7910,42
|
|
20250210,094800,139878150,7910,7910,7910,7900,104
|
|
20250210,094700,139056510,7910,7910,7910,7910,1
|
|
20250210,094600,139048600,7900,7900,7900,7900,15
|
|
20250210,094500,138930100,7900,7900,7900,7900,128
|
|
20250210,094400,137918900,7890,7900,7900,7890,31
|
|
20250210,094300,137674300,7900,7910,7910,7900,187
|
|
20250210,094200,136195220,7900,7910,7910,7900,148
|
|
20250210,094100,135025990,7910,7910,7910,7890,17
|
|
20250210,094000,134891600,7910,7910,7910,7910,1
|
|
20250210,093900,134883690,7890,7890,7890,7880,194
|
|
20250210,093800,133354230,7920,7920,7920,7920,2
|
|
20250210,093700,133338390,7930,7930,7930,7930,0
|
|
20250210,093600,133338390,7930,7910,7930,7900,136
|
|
20250210,093500,132263910,7930,7930,7930,7930,4
|
|
20250210,093400,132232190,7920,7930,7930,7910,792
|
|
20250210,093300,125967340,7910,7910,7910,7910,102
|
|
20250210,093200,125160520,7910,7910,7910,7910,12
|
|
20250210,093100,125065600,7880,7880,7880,7880,0
|
|
20250210,093000,125065600,7880,7910,7910,7880,3502
|
|
20250210,092900,97448050,7910,7910,7910,7910,2
|
|
20250210,092800,97432230,7910,7900,7910,7900,211
|
|
20250210,092700,95765060,7900,7900,7900,7900,12
|
|
20250210,092600,95670260,7900,7900,7900,7900,31
|
|
20250210,092500,95425360,7900,7900,7900,7900,1
|
|
20250210,092400,95417460,7910,7910,7910,7900,219
|
|
20250210,092300,93687170,7900,7900,7900,7900,0
|
|
20250210,092200,93687170,7900,7900,7900,7900,0
|
|
20250210,092100,93687170,7900,7900,7900,7900,53
|
|
20250210,092000,93268470,7900,7930,7930,7900,1002
|
|
20250210,091900,85348490,7910,7910,7910,7910,12
|
|
20250210,091800,85253570,7910,7920,7920,7910,10
|
|
20250210,091700,85174440,7930,7910,7930,7910,63
|
|
20250210,091600,84674870,7910,7910,7910,7910,25
|
|
20250210,091500,84477120,7910,7910,7910,7900,1000
|
|
20250210,091400,76570320,7910,7910,7910,7910,242
|
|
20250210,091300,74656100,7910,7910,7910,7900,569
|
|
20250210,091200,70159310,7900,7900,7900,7900,46
|
|
20250210,091100,69795910,7900,7890,7900,7890,57
|
|
20250210,091000,69346080,7890,7890,7890,7890,608
|
|
20250210,090900,64548960,7890,7910,7910,7890,214
|
|
20250210,090800,62858440,7920,7910,7920,7900,320
|
|
20250210,090700,60329460,7910,7920,7920,7910,66
|
|
20250210,090600,59806800,7900,7930,7930,7900,13
|
|
20250210,090500,59703740,7890,7890,7890,7890,85
|
|
20250210,090400,59033090,7890,7890,7930,7880,2021
|
|
20250210,090300,43049740,7890,7900,7900,7890,434
|
|
20250210,090200,39624270,7900,7930,7930,7900,3413
|
|
20250210,090100,12625110,7940,7950,7950,7940,290
|
|
20250210,090000,10321710,7950,7950,7950,7940,1225
|