591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184800,429218880,7970,7970,7970,7970,554
|
|
20250211,184700,429218880,7970,7970,7970,7970,0
|
|
20250211,184600,429218880,7970,7970,7970,7970,0
|
|
20250211,184500,429218880,7970,7970,7970,7970,0
|
|
20250211,184400,429218880,7970,7970,7970,7970,0
|
|
20250211,184300,429218880,7970,7970,7970,7970,0
|
|
20250211,184200,429218880,7970,7970,7970,7970,0
|
|
20250211,184100,429218880,7970,7970,7970,7970,0
|
|
20250211,184000,429218880,7970,7970,7970,7970,0
|
|
20250211,183900,429218880,7970,7970,7970,7970,0
|
|
20250211,183800,429218880,7970,7970,7970,7970,0
|
|
20250211,183700,429218880,7970,7970,7970,7970,0
|
|
20250211,183600,429218880,7970,7970,7970,7970,0
|
|
20250211,183500,429218880,7970,7970,7970,7970,0
|
|
20250211,183400,429218880,7970,7970,7970,7970,0
|
|
20250211,183300,429218880,7970,7970,7970,7970,0
|
|
20250211,183200,429218880,7970,7970,7970,7970,0
|
|
20250211,183100,429218880,7970,7970,7970,7970,0
|
|
20250211,183000,429218880,7970,7970,7970,7970,0
|
|
20250211,182900,429218880,7970,7970,7970,7970,0
|
|
20250211,182800,429218880,7970,7970,7970,7970,0
|
|
20250211,182700,429218880,7970,7970,7970,7970,0
|
|
20250211,182600,429218880,7970,7970,7970,7970,0
|
|
20250211,182500,429218880,7970,7970,7970,7970,0
|
|
20250211,182400,429218880,7970,7970,7970,7970,0
|
|
20250211,182300,429218880,7970,7970,7970,7970,0
|
|
20250211,182200,429218880,7970,7970,7970,7970,0
|
|
20250211,182100,429218880,7970,7970,7970,7970,0
|
|
20250211,182000,429218880,7970,7970,7970,7970,0
|
|
20250211,181900,429218880,7970,7970,7970,7970,0
|
|
20250211,181800,429218880,7970,7970,7970,7970,554
|
|
20250211,181700,429218880,7970,7970,7970,7970,0
|
|
20250211,181600,429218880,7970,7970,7970,7970,0
|
|
20250211,181500,429218880,7970,7970,7970,7970,0
|
|
20250211,181400,429218880,7970,7970,7970,7970,0
|
|
20250211,181300,429218880,7970,7970,7970,7970,0
|
|
20250211,181200,429218880,7970,7970,7970,7970,0
|
|
20250211,181100,429218880,7970,7970,7970,7970,0
|
|
20250211,181000,429218880,7970,7970,7970,7970,0
|
|
20250211,180900,429218880,7970,7970,7970,7970,0
|
|
20250211,180800,429218880,7970,7970,7970,7970,0
|
|
20250211,180700,429218880,7970,7970,7970,7970,0
|
|
20250211,180600,429218880,7970,7970,7970,7970,0
|
|
20250211,180500,429218880,7970,7970,7970,7970,0
|
|
20250211,180400,429218880,7970,7970,7970,7970,0
|
|
20250211,180300,429218880,7970,7970,7970,7970,0
|
|
20250211,180200,429218880,7970,7970,7970,7970,0
|
|
20250211,180100,429218880,7970,7970,7970,7970,0
|
|
20250211,180000,429218880,7970,7970,7970,7970,0
|
|
20250211,175900,429218880,7970,7970,7970,7970,0
|
|
20250211,175800,429218880,7970,7970,7970,7970,0
|
|
20250211,175700,429218880,7970,7970,7970,7970,0
|
|
20250211,175600,429218880,7970,7970,7970,7970,0
|
|
20250211,175500,429218880,7970,7970,7970,7970,0
|
|
20250211,175400,429218880,7970,7970,7970,7970,0
|
|
20250211,175300,429218880,7970,7970,7970,7970,0
|
|
20250211,175200,429218880,7970,7970,7970,7970,0
|
|
20250211,175100,429218880,7970,7970,7970,7970,0
|
|
20250211,175000,429218880,7970,7970,7970,7970,0
|
|
20250211,174900,429218880,7970,7970,7970,7970,0
|
|
20250211,174800,429218880,7970,7970,7970,7970,554
|
|
20250211,174700,429218880,7970,7970,7970,7970,0
|
|
20250211,174600,429218880,7970,7970,7970,7970,0
|
|
20250211,174500,429218880,7970,7970,7970,7970,0
|
|
20250211,174400,429218880,7970,7970,7970,7970,0
|
|
20250211,174300,429218880,7970,7970,7970,7970,0
|
|
20250211,174200,429218880,7970,7970,7970,7970,0
|
|
20250211,174100,429218880,7970,7970,7970,7970,0
|
|
20250211,174000,429218880,7970,7970,7970,7970,0
|
|
20250211,173900,429218880,7970,7970,7970,7970,0
|
|
20250211,173800,429218880,7970,7970,7970,7970,0
|
|
20250211,173700,429218880,7970,7970,7970,7970,0
|
|
20250211,173600,429218880,7970,7970,7970,7970,0
|
|
20250211,173500,429218880,7970,7970,7970,7970,0
|
|
20250211,173400,429218880,7970,7970,7970,7970,0
|
|
20250211,173300,429218880,7970,7970,7970,7970,0
|
|
20250211,173200,429218880,7970,7970,7970,7970,0
|
|
20250211,173100,429218880,7970,7970,7970,7970,0
|
|
20250211,173000,429218880,7970,7970,7970,7970,0
|
|
20250211,172900,429218880,7970,7970,7970,7970,0
|
|
20250211,172800,429218880,7970,7970,7970,7970,0
|
|
20250211,172700,429218880,7970,7970,7970,7970,0
|
|
20250211,172600,429218880,7970,7970,7970,7970,0
|
|
20250211,172500,429218880,7970,7970,7970,7970,0
|
|
20250211,172400,429218880,7970,7970,7970,7970,0
|
|
20250211,172300,429218880,7970,7970,7970,7970,0
|
|
20250211,172200,429218880,7970,7970,7970,7970,0
|
|
20250211,172100,429218880,7970,7970,7970,7970,0
|
|
20250211,172000,429218880,7970,7970,7970,7970,0
|
|
20250211,171900,429218880,7970,7970,7970,7970,0
|
|
20250211,171800,429218880,7970,7970,7970,7970,554
|
|
20250211,171700,429218880,7970,7970,7970,7970,0
|
|
20250211,171600,429218880,7970,7970,7970,7970,0
|
|
20250211,171500,429218880,7970,7970,7970,7970,0
|
|
20250211,171400,429218880,7970,7970,7970,7970,0
|
|
20250211,171300,429218880,7970,7970,7970,7970,0
|
|
20250211,171200,429218880,7970,7970,7970,7970,0
|
|
20250211,171100,429218880,7970,7970,7970,7970,0
|
|
20250211,171000,429218880,7970,7970,7970,7970,0
|
|
20250211,170900,429218880,7970,7970,7970,7970,0
|
|
20250211,170800,429218880,7970,7970,7970,7970,0
|
|
20250211,170700,429218880,7970,7970,7970,7970,0
|
|
20250211,170600,429218880,7970,7970,7970,7970,0
|
|
20250211,170500,429218880,7970,7970,7970,7970,0
|
|
20250211,170400,429218880,7970,7970,7970,7970,0
|
|
20250211,170300,429218880,7970,7970,7970,7970,0
|
|
20250211,170200,429218880,7970,7970,7970,7970,0
|
|
20250211,170100,429218880,7970,7970,7970,7970,0
|
|
20250211,170000,429218880,7970,7970,7970,7970,0
|
|
20250211,165900,429218880,7970,7970,7970,7970,0
|
|
20250211,165800,429218880,7970,7970,7970,7970,0
|
|
20250211,165700,429218880,7970,7970,7970,7970,0
|
|
20250211,165600,429218880,7970,7970,7970,7970,0
|
|
20250211,165500,429218880,7970,7970,7970,7970,0
|
|
20250211,165400,429218880,7970,7970,7970,7970,0
|
|
20250211,165300,429218880,7970,7970,7970,7970,0
|
|
20250211,165200,429218880,7970,7970,7970,7970,0
|
|
20250211,165100,429218880,7970,7970,7970,7970,0
|
|
20250211,165000,429218880,7970,7970,7970,7970,0
|
|
20250211,164900,429218880,7970,7970,7970,7970,0
|
|
20250211,164800,429218880,7970,7970,7970,7970,554
|
|
20250211,164700,429218880,7970,7970,7970,7970,0
|
|
20250211,164600,429218880,7970,7970,7970,7970,0
|
|
20250211,164500,429218880,7970,7970,7970,7970,0
|
|
20250211,164400,429218880,7970,7970,7970,7970,0
|
|
20250211,164300,429218880,7970,7970,7970,7970,0
|
|
20250211,164200,429218880,7970,7970,7970,7970,0
|
|
20250211,164100,429218880,7970,7970,7970,7970,0
|
|
20250211,164000,429218880,7970,7970,7970,7970,0
|
|
20250211,163900,429218880,7970,7970,7970,7970,0
|
|
20250211,163800,429218880,7970,7970,7970,7970,0
|
|
20250211,163700,429218880,7970,7970,7970,7970,0
|
|
20250211,163600,429218880,7970,7970,7970,7970,0
|
|
20250211,163500,429218880,7970,7970,7970,7970,0
|
|
20250211,163400,429218880,7970,7970,7970,7970,0
|
|
20250211,163300,429218880,7970,7970,7970,7970,0
|
|
20250211,163200,429218880,7970,7970,7970,7970,0
|
|
20250211,163100,429218880,7970,7970,7970,7970,0
|
|
20250211,163000,429218880,7970,7970,7970,7970,0
|
|
20250211,162900,429218880,7970,7970,7970,7970,0
|
|
20250211,162800,429218880,7970,7970,7970,7970,0
|
|
20250211,162700,429218880,7970,7970,7970,7970,0
|
|
20250211,162600,429218880,7970,7970,7970,7970,0
|
|
20250211,162500,429218880,7970,7970,7970,7970,0
|
|
20250211,162400,429218880,7970,7970,7970,7970,0
|
|
20250211,162300,429218880,7970,7970,7970,7970,0
|
|
20250211,162200,429218880,7970,7970,7970,7970,0
|
|
20250211,162100,429218880,7970,7970,7970,7970,0
|
|
20250211,162000,429218880,7970,7970,7970,7970,0
|
|
20250211,161900,429218880,7970,7970,7970,7970,0
|
|
20250211,161800,429218880,7970,7970,7970,7970,554
|
|
20250211,161700,429218880,7970,7970,7970,7970,0
|
|
20250211,161600,429218880,7970,7970,7970,7970,0
|
|
20250211,161500,429218880,7970,7970,7970,7970,0
|
|
20250211,161400,429218880,7970,7970,7970,7970,0
|
|
20250211,161300,429218880,7970,7970,7970,7970,0
|
|
20250211,161200,429218880,7970,7970,7970,7970,0
|
|
20250211,161100,429218880,7970,7970,7970,7970,0
|
|
20250211,161000,429218880,7970,7970,7970,7970,0
|
|
20250211,160900,429218880,7970,7970,7970,7970,0
|
|
20250211,160800,429218880,7970,7970,7970,7970,0
|
|
20250211,160700,429218880,7970,7970,7970,7970,0
|
|
20250211,160600,429218880,7970,7970,7970,7970,0
|
|
20250211,160500,429218880,7970,7970,7970,7970,0
|
|
20250211,160400,429218880,7970,7970,7970,7970,0
|
|
20250211,160300,429218880,7970,7970,7970,7970,0
|
|
20250211,160200,429218880,7970,7970,7970,7970,0
|
|
20250211,160100,429218880,7970,7970,7970,7970,0
|
|
20250211,160000,429218880,7970,7970,7970,7970,0
|
|
20250211,155900,429218880,7970,7970,7970,7970,0
|
|
20250211,155800,429218880,7970,7970,7970,7970,0
|
|
20250211,155700,429218880,7970,7970,7970,7970,0
|
|
20250211,155600,429218880,7970,7970,7970,7970,0
|
|
20250211,155500,429218880,7970,7970,7970,7970,0
|
|
20250211,155400,429218880,7970,7970,7970,7970,0
|
|
20250211,155300,429218880,7970,7970,7970,7970,0
|
|
20250211,155200,429218880,7970,7970,7970,7970,0
|
|
20250211,155100,429218880,7970,7970,7970,7970,0
|
|
20250211,155000,429218880,7970,7970,7970,7970,0
|
|
20250211,154900,429218880,7970,7970,7970,7970,0
|
|
20250211,154800,429218880,7970,7970,7970,7970,554
|
|
20250211,154700,429218880,7970,7970,7970,7970,0
|
|
20250211,154600,429218880,7970,7970,7970,7970,0
|
|
20250211,154500,429218880,7970,7970,7970,7970,0
|
|
20250211,154400,429218880,7970,7970,7970,7970,0
|
|
20250211,154300,429218880,7970,7970,7970,7970,0
|
|
20250211,154200,429218880,7970,7970,7970,7970,0
|
|
20250211,154100,429218880,7970,7970,7970,7970,0
|
|
20250211,154000,429218880,7970,7970,7970,7970,0
|
|
20250211,153900,429218880,7970,7970,7970,7970,0
|
|
20250211,153800,429218880,7970,7970,7970,7970,0
|
|
20250211,153700,429218880,7970,7970,7970,7970,0
|
|
20250211,153600,429218880,7970,7970,7970,7970,0
|
|
20250211,153500,429218880,7970,7970,7970,7970,0
|
|
20250211,153400,429218880,7970,7970,7970,7970,0
|
|
20250211,153300,429218880,7970,7970,7970,7970,0
|
|
20250211,153200,429218880,7970,7970,7970,7970,0
|
|
20250211,153100,429218880,7970,7970,7970,7970,0
|
|
20250211,153000,429218880,7970,7970,7970,7970,554
|
|
20250211,152900,424803500,7950,7950,7950,7950,0
|
|
20250211,152800,424803500,7950,7950,7950,7950,0
|
|
20250211,152700,424803500,7950,7950,7950,7950,0
|
|
20250211,152600,424803500,7950,7950,7950,7950,0
|
|
20250211,152500,424803500,7950,7950,7950,7950,0
|
|
20250211,152400,424803500,7950,7950,7950,7950,0
|
|
20250211,152300,424803500,7950,7950,7950,7950,0
|
|
20250211,152200,424803500,7950,7950,7950,7950,0
|
|
20250211,152100,424803500,7950,7950,7950,7950,0
|
|
20250211,152000,424803500,7950,7950,7950,7950,0
|
|
20250211,151900,424803500,7950,7950,7950,7950,0
|
|
20250211,151800,424803500,7950,7950,7950,7950,0
|
|
20250211,151700,424803500,7950,7960,7960,7950,891
|
|
20250211,151600,417720000,7950,7960,7960,7950,1119
|
|
20250211,151500,408822810,7960,7960,7960,7960,26
|
|
20250211,151400,408615850,7950,7960,7960,7950,245
|
|
20250211,151300,406668060,7960,7960,7960,7960,5
|
|
20250211,151200,406628260,7960,7960,7960,7960,4
|
|
20250211,151100,406596420,7960,7960,7960,7950,125
|
|
20250211,151000,405601430,7960,7950,7960,7950,58
|
|
20250211,150900,405140280,7960,7950,7960,7950,490
|
|
20250211,150800,401244730,7950,7960,7960,7950,1105
|
|
20250211,150700,392459170,7970,7950,7970,7950,6
|
|
20250211,150600,392411370,7970,7970,7970,7970,9
|
|
20250211,150500,392339640,7970,7970,7970,7970,9
|
|
20250211,150400,392267910,7970,7970,7970,7970,4
|
|
20250211,150300,392236030,7970,7970,7970,7970,1005
|
|
20250211,150200,384226180,7970,7970,7970,7970,6
|
|
20250211,150100,384178360,7970,7970,7970,7970,5
|
|
20250211,150000,384138510,7970,7970,7970,7970,9
|
|
20250211,145900,384066780,7970,7970,7970,7970,4
|
|
20250211,145800,384034900,7970,7970,7970,7970,4
|
|
20250211,145700,384003020,7970,7950,7970,7950,25
|
|
20250211,145600,383804170,7950,7950,7970,7940,947
|
|
20250211,145500,376281540,7970,7970,7970,7970,9
|
|
20250211,145400,376209810,7970,7950,7970,7950,355
|
|
20250211,145300,373387460,7950,7960,7970,7950,304
|
|
20250211,145200,370968580,7970,7970,7970,7970,6
|
|
20250211,145100,370920760,7970,7970,7970,7970,5
|
|
20250211,145000,370880910,7970,7970,7970,7970,4
|
|
20250211,144900,370849030,7950,7960,7960,7950,652
|
|
20250211,144800,365660110,7950,7950,7960,7950,220
|
|
20250211,144700,363911060,7950,7950,7950,7950,115
|
|
20250211,144600,362996810,7950,7950,7950,7950,4
|
|
20250211,144500,362965010,7940,7950,7950,7940,33
|
|
20250211,144400,362702940,7950,7960,7960,7950,51
|
|
20250211,144300,362297440,7950,7960,7960,7950,161
|
|
20250211,144200,361017450,7960,7950,7960,7950,85
|
|
20250211,144100,360341650,7950,7950,7960,7950,339
|
|
20250211,144000,357646560,7960,7960,7960,7960,4
|
|
20250211,143900,357614720,7960,7960,7960,7960,55
|
|
20250211,143800,357176920,7960,7960,7960,7960,9
|
|
20250211,143700,357105280,7960,7960,7960,7960,204
|
|
20250211,143600,355481440,7960,7960,7960,7960,5
|
|
20250211,143500,355441640,7960,7960,7960,7960,4
|
|
20250211,143400,355409800,7960,7960,7960,7960,4
|
|
20250211,143300,355377960,7960,7960,7960,7950,90
|
|
20250211,143200,354662350,7960,7960,7960,7960,6
|
|
20250211,143100,354614590,7960,7960,7960,7960,4
|
|
20250211,143000,354582750,7960,7960,7960,7960,5
|
|
20250211,142900,354542950,7960,7960,7960,7960,4
|
|
20250211,142800,354511110,7960,7960,7960,7960,4
|
|
20250211,142700,354479270,7960,7960,7960,7960,9
|
|
20250211,142600,354407630,7960,7960,7960,7960,9
|
|
20250211,142500,354335990,7960,7960,7960,7960,4
|
|
20250211,142400,354304150,7960,7940,7960,7940,1113
|
|
20250211,142300,345466830,7940,7950,7960,7940,463
|
|
20250211,142200,341790460,7960,7960,7960,7950,111
|
|
20250211,142100,340907920,7970,7970,7970,7970,4
|
|
20250211,142000,340876040,7960,7970,7970,7960,15
|
|
20250211,141900,340756590,7960,7970,7970,7960,10
|
|
20250211,141800,340676950,7970,7970,7970,7970,105
|
|
20250211,141700,339840100,7970,7970,7970,7970,4
|
|
20250211,141600,339808220,7970,7960,7970,7960,59
|
|
20250211,141500,339338540,7960,7960,7960,7960,54
|
|
20250211,141400,338908700,7950,7960,7960,7950,18
|
|
20250211,141300,338765540,7960,7960,7960,7960,4
|
|
20250211,141200,338733700,7960,7960,7960,7960,5
|
|
20250211,141100,338693900,7960,7960,7960,7950,14
|
|
20250211,141000,338582520,7960,7960,7960,7960,5
|
|
20250211,140900,338542720,7960,7960,7960,7960,4
|
|
20250211,140800,338510880,7960,7960,7960,7960,5
|
|
20250211,140700,338471080,7960,7960,7960,7960,4
|
|
20250211,140600,338439240,7950,7960,7960,7950,510
|
|
20250211,140500,334384700,7960,7960,7960,7960,4
|
|
20250211,140400,334352860,7960,7960,7960,7960,5
|
|
20250211,140300,334313060,7960,7950,7960,7950,920
|
|
20250211,140200,326999020,7960,7950,7960,7950,15
|
|
20250211,140100,326879720,7960,7960,7960,7960,4
|
|
20250211,140000,326847880,7960,7960,7960,7960,9
|
|
20250211,135900,326776240,7960,7960,7960,7960,4
|
|
20250211,135800,326744400,7960,7950,7960,7950,1305
|
|
20250211,135700,316369600,7960,7960,7960,7960,4
|
|
20250211,135600,316337760,7960,7950,7960,7950,75
|
|
20250211,135500,315741460,7960,7960,7960,7960,9
|
|
20250211,135400,315669820,7960,7960,7960,7960,26
|
|
20250211,135300,315462860,7960,7960,7960,7960,4
|
|
20250211,135200,315431020,7960,7960,7960,7960,5
|
|
20250211,135100,315391220,7960,7960,7960,7960,4
|
|
20250211,135000,315359380,7960,7950,7960,7950,86
|
|
20250211,134900,314675630,7950,7950,7950,7950,10
|
|
20250211,134800,314596130,7950,7950,7950,7950,6
|
|
20250211,134700,314548430,7950,7950,7950,7950,5
|
|
20250211,134600,314508680,7950,7960,7960,7950,102
|
|
20250211,134500,313697740,7960,7960,7960,7960,7
|
|
20250211,134400,313642020,7960,7950,7960,7950,433
|
|
20250211,134300,310199410,7950,7940,7950,7940,306
|
|
20250211,134200,307769710,7950,7950,7950,7950,56
|
|
20250211,134100,307324510,7950,7960,7960,7950,243
|
|
20250211,134000,305392610,7960,7960,7960,7960,18
|
|
20250211,133900,305249330,7960,7960,7960,7960,4
|
|
20250211,133800,305217490,7960,7960,7960,7960,278
|
|
20250211,133700,303004610,7960,7960,7960,7960,5
|
|
20250211,133600,302964810,7950,7950,7960,7940,127
|
|
20250211,133500,301955540,7960,7950,7960,7950,27
|
|
20250211,133400,301740820,7960,7950,7960,7950,171
|
|
20250211,133300,300381330,7950,7950,7950,7950,19
|
|
20250211,133200,300230280,7950,7950,7950,7950,14
|
|
20250211,133100,300118980,7950,7950,7950,7950,6
|
|
20250211,133000,300071280,7960,7960,7960,7960,5
|
|
20250211,132900,300031480,7960,7960,7960,7960,6
|
|
20250211,132800,299983720,7960,7950,7960,7950,25
|
|
20250211,132700,299784920,7960,7960,7960,7960,9
|
|
20250211,132600,299713280,7950,7960,7960,7950,86
|
|
20250211,132500,299028940,7960,7960,7960,7960,5
|
|
20250211,132400,298989140,7960,7960,7960,7960,4
|
|
20250211,132300,298957300,7950,7940,7960,7940,336
|
|
20250211,132200,296289140,7960,7960,7960,7960,8
|
|
20250211,132100,296225460,7960,7960,7960,7960,5
|
|
20250211,132000,296185660,7960,7960,7960,7960,4
|
|
20250211,131900,296153820,7950,7960,7960,7950,105
|
|
20250211,131800,295319020,7960,7960,7960,7960,25
|
|
20250211,131700,295120020,7960,7960,7960,7960,9
|
|
20250211,131600,295048380,7960,7960,7960,7960,8
|
|
20250211,131500,294984700,7960,7940,7960,7940,49
|
|
20250211,131400,294595460,7960,7950,7960,7950,1391
|
|
20250211,131300,283536970,7960,7960,7960,7960,6
|
|
20250211,131200,283489210,7960,7960,7960,7960,4
|
|
20250211,131100,283457370,7960,7960,7960,7950,209
|
|
20250211,131000,281795730,7970,7970,7970,7970,4
|
|
20250211,130900,281763850,7970,7970,7970,7970,5
|
|
20250211,130800,281724000,7970,7970,7970,7970,4
|
|
20250211,130700,281692120,7970,7970,7970,7970,5
|
|
20250211,130600,281652270,7970,7960,7970,7960,1008
|
|
20250211,130500,273628550,7970,7970,7970,7970,9
|
|
20250211,130400,273556820,7970,7970,7970,7970,4
|
|
20250211,130300,273524940,7970,7970,7970,7970,5
|
|
20250211,130200,273485090,7970,7960,7970,7960,12
|
|
20250211,130100,273389530,7970,7970,7970,7970,5
|
|
20250211,130000,273349680,7970,7970,7970,7970,9
|
|
20250211,125900,273277950,7970,7970,7970,7970,4
|
|
20250211,125800,273246070,7970,7970,7970,7970,4
|
|
20250211,125700,273214190,7970,7950,7970,7950,164
|
|
20250211,125600,271910290,7950,7960,7970,7950,7
|
|
20250211,125500,271854550,7970,7960,7970,7960,17
|
|
20250211,125400,271719180,7970,7970,7970,7970,9
|
|
20250211,125300,271647450,7970,7970,7970,7970,4
|
|
20250211,125200,271615570,7970,7970,7970,7970,9
|
|
20250211,125100,271543840,7970,7970,7970,7970,12
|
|
20250211,125000,271448200,7970,7970,7970,7970,10
|
|
20250211,124900,271368500,7970,7970,7970,7970,9
|
|
20250211,124800,271296770,7970,7970,7970,7970,5
|
|
20250211,124700,271256920,7970,7970,7970,7970,4
|
|
20250211,124600,271225040,7970,7970,7970,7970,4
|
|
20250211,124500,271193160,7960,7970,7970,7960,26
|
|
20250211,124400,270986150,7970,7970,7970,7970,4
|
|
20250211,124300,270954270,7970,7970,7970,7970,9
|
|
20250211,124200,270882540,7970,7970,7970,7970,5
|
|
20250211,124100,270842690,7970,7970,7970,7970,4
|
|
20250211,124000,270810810,7970,7970,7970,7970,4
|
|
20250211,123900,270778930,7970,7970,7970,7970,5
|
|
20250211,123800,270739080,7970,7970,7970,7970,13
|
|
20250211,123700,270635470,7970,7970,7970,7970,54
|
|
20250211,123600,270205090,7970,7970,7970,7970,5
|
|
20250211,123500,270165240,7960,7980,7980,7960,6
|
|
20250211,123400,270117400,7980,7980,7980,7980,4
|
|
20250211,123300,270085480,7970,7970,7970,7970,5
|
|
20250211,123200,270045630,7980,7980,7980,7960,149
|
|
20250211,123100,268857410,7980,7980,7980,7980,4
|
|
20250211,123000,268825490,7980,7980,7980,7980,5
|
|
20250211,122900,268785590,7980,7980,7980,7980,4
|
|
20250211,122800,268753670,7980,7980,7980,7980,4
|
|
20250211,122700,268721750,7980,7980,7980,7980,9
|
|
20250211,122600,268649930,7960,7980,7980,7960,7
|
|
20250211,122500,268594110,7950,7980,7980,7950,9
|
|
20250211,122400,268522440,7980,7980,7980,7980,7
|
|
20250211,122300,268466580,7980,7960,7980,7960,9
|
|
20250211,122200,268394860,7980,7960,7980,7950,1588
|
|
20250211,122100,255761030,7980,7980,7980,7980,8
|
|
20250211,122000,255697190,7980,7980,7980,7980,5
|
|
20250211,121900,255657290,7980,7980,7980,7980,4
|
|
20250211,121800,255625370,7980,7980,7980,7980,5
|
|
20250211,121700,255585470,7980,7980,7980,7980,5
|
|
20250211,121600,255545570,7980,7980,7980,7980,9
|
|
20250211,121500,255473750,7960,7980,7980,7960,207
|
|
20250211,121400,253825950,7970,7970,7980,7960,307
|
|
20250211,121300,251381110,7980,7970,7980,7970,5
|
|
20250211,121200,251341220,7980,7980,7980,7980,7
|
|
20250211,121100,251285360,7980,7980,7980,7960,408
|
|
20250211,121000,248037460,7980,7980,7980,7980,4
|
|
20250211,120900,248005540,7970,7980,7980,7970,11
|
|
20250211,120800,247917830,7980,7980,7980,7980,5
|
|
20250211,120700,247877930,7980,7980,7980,7980,4
|
|
20250211,120600,247846010,7980,7980,7980,7980,5
|
|
20250211,120500,247806110,7980,7980,7980,7980,9
|
|
20250211,120400,247734290,7960,7980,7980,7960,554
|
|
20250211,120300,243320320,7980,7980,7980,7980,4
|
|
20250211,120200,243288400,7980,7980,7980,7980,5
|
|
20250211,120100,243248500,7980,7980,7980,7980,4
|
|
20250211,120000,243216580,7980,7980,7980,7970,10
|
|
20250211,115900,243136790,7980,7980,7980,7980,5
|
|
20250211,115800,243096890,7980,7980,7980,7980,14
|
|
20250211,115700,242985170,7980,7970,7980,7970,8
|
|
20250211,115600,242921370,7990,7990,7990,7990,5
|
|
20250211,115500,242881420,7990,7990,7990,7990,74
|
|
20250211,115400,242290160,7990,7990,7990,7990,9
|
|
20250211,115300,242218250,7990,7990,7990,7990,5
|
|
20250211,115200,242178300,7990,7990,7990,7990,4
|
|
20250211,115100,242146340,7990,7990,7990,7990,4
|
|
20250211,115000,242114380,7990,7990,7990,7990,8
|
|
20250211,114900,242050460,7990,7980,7990,7980,220
|
|
20250211,114800,240294820,7980,7980,7980,7980,5
|
|
20250211,114700,240254920,7980,7980,7980,7980,5
|
|
20250211,114600,240215020,7980,7980,7980,7980,4
|
|
20250211,114500,240183100,7980,7980,7980,7980,7
|
|
20250211,114400,240127240,7970,7990,7990,7970,7
|
|
20250211,114300,240071350,7990,7990,7990,7970,411
|
|
20250211,114200,236795500,7990,7990,7990,7990,4
|
|
20250211,114100,236763540,7990,7990,7990,7990,5
|
|
20250211,114000,236723590,7990,7990,7990,7990,4
|
|
20250211,113900,236691630,7990,7970,7990,7970,76
|
|
20250211,113800,236085130,7980,7990,7990,7980,10
|
|
20250211,113700,236005290,7990,7990,7990,7990,5
|
|
20250211,113600,235965340,7990,7990,7990,7990,4
|
|
20250211,113500,235933380,7990,7990,7990,7990,5
|
|
20250211,113400,235893430,7990,7980,7990,7980,15
|
|
20250211,113300,235773690,7990,7990,7990,7990,4
|
|
20250211,113200,235741730,7990,7990,7990,7990,32
|
|
20250211,113100,235486050,7990,7990,7990,7990,115
|
|
20250211,113000,234567200,7990,7990,7990,7990,4
|
|
20250211,112900,234535240,7990,7990,7990,7990,5
|
|
20250211,112800,234495290,7990,7990,7990,7990,4
|
|
20250211,112700,234463330,7990,7990,7990,7990,9
|
|
20250211,112600,234391420,7990,7990,7990,7990,4
|
|
20250211,112500,234359460,7970,7970,7990,7970,64
|
|
20250211,112400,233849080,7990,7990,7990,7990,4
|
|
20250211,112300,233817120,7990,7990,7990,7990,5
|
|
20250211,112200,233777170,7990,7990,7990,7990,5
|
|
20250211,112100,233737220,7990,7990,7990,7970,276
|
|
20250211,112000,231537320,7990,7990,7990,7990,4
|
|
20250211,111900,231505360,7990,7990,7990,7990,5
|
|
20250211,111800,231465410,7990,7990,7990,7990,4
|
|
20250211,111700,231433450,7990,7990,7990,7990,5
|
|
20250211,111600,231393500,7990,7990,7990,7990,68
|
|
20250211,111500,230850180,7970,7990,7990,7970,155
|
|
20250211,111400,229614540,7990,7990,7990,7990,4
|
|
20250211,111300,229582580,7990,7990,7990,7990,5
|
|
20250211,111200,229542630,7990,7990,7990,7990,4
|
|
20250211,111100,229510670,7990,7990,7990,7990,5
|
|
20250211,111000,229470720,7990,7990,7990,7990,8
|
|
20250211,110900,229406800,7990,7980,7990,7980,88
|
|
20250211,110800,228704510,7980,7980,7980,7980,4
|
|
20250211,110700,228672590,7980,7980,7980,7980,55
|
|
20250211,110600,228233690,7980,7980,7980,7980,54
|
|
20250211,110500,227802770,7980,7980,7980,7980,9
|
|
20250211,110400,227730950,7970,7980,7980,7970,440
|
|
20250211,110300,224224110,7970,7980,7980,7970,293
|
|
20250211,110200,221888850,7980,7980,7980,7980,4
|
|
20250211,110100,221856930,7980,7980,7980,7980,393
|
|
20250211,110000,218720790,7990,7990,7990,7990,4
|
|
20250211,105900,218688830,7990,7990,7990,7990,9
|
|
20250211,105800,218616920,7990,7990,7990,7990,5
|
|
20250211,105700,218576970,7990,7990,7990,7990,4
|
|
20250211,105600,218545010,7990,7990,7990,7990,4
|
|
20250211,105500,218513050,7990,7990,7990,7990,12
|
|
20250211,105400,218417170,7990,8000,8000,7990,473
|
|
20250211,105300,214637850,8000,8000,8000,8000,4
|
|
20250211,105200,214605850,8000,8000,8000,8000,10
|
|
20250211,105100,214525850,8000,7990,8000,7990,14
|
|
20250211,105000,214413950,8000,8000,8000,8000,44
|
|
20250211,104900,214061950,8000,8000,8000,8000,5
|
|
20250211,104800,214021950,8000,8000,8000,7990,790
|
|
20250211,104700,207704760,8000,8000,8000,8000,4
|
|
20250211,104600,207672760,8000,8000,8000,8000,5
|
|
20250211,104500,207632760,8000,8000,8000,8000,4
|
|
20250211,104400,207600760,8000,8000,8000,8000,104
|
|
20250211,104300,206768760,8000,8000,8000,8000,9
|
|
20250211,104200,206696760,8000,8000,8000,8000,6
|
|
20250211,104100,206648760,8000,8000,8000,8000,4
|
|
20250211,104000,206616760,8000,8000,8000,8000,5
|
|
20250211,103900,206576760,8000,8000,8000,8000,4
|
|
20250211,103800,206544760,8000,8000,8000,8000,4
|
|
20250211,103700,206512760,8000,8000,8000,7990,45
|
|
20250211,103600,206152770,8000,8000,8000,8000,5
|
|
20250211,103500,206112770,8000,8000,8000,8000,86
|
|
20250211,103400,205424770,8000,8010,8010,8000,44
|
|
20250211,103300,205072720,8010,8000,8010,8000,11
|
|
20250211,103200,204984680,8000,8000,8010,8000,11
|
|
20250211,103100,204896620,8010,8010,8010,8010,4
|
|
20250211,103000,204864580,8010,8000,8010,8000,15
|
|
20250211,102900,204744530,8010,8010,8010,8010,4
|
|
20250211,102800,204712490,8010,8000,8010,8000,224
|
|
20250211,102700,202920440,8000,8000,8000,8000,34
|
|
20250211,102600,202648440,8000,8000,8000,8000,9
|
|
20250211,102500,202576440,8000,8000,8000,8000,44
|
|
20250211,102400,202224440,8000,8010,8010,8000,23
|
|
20250211,102300,202040310,8010,8010,8010,8010,4
|
|
20250211,102200,202008270,8010,8010,8010,8010,5
|
|
20250211,102100,201968220,8010,8000,8010,8000,422
|
|
20250211,102000,198592160,8000,7980,8000,7980,15
|
|
20250211,101900,198472360,8000,8000,8000,8000,54
|
|
20250211,101800,198040360,8000,8000,8000,8000,51
|
|
20250211,101700,197632360,8000,8000,8000,8000,54
|
|
20250211,101600,197200360,8000,8000,8000,8000,9
|
|
20250211,101500,197128360,7970,8000,8000,7970,1004
|
|
20250211,101400,189120390,8000,8000,8000,8000,5
|
|
20250211,101300,189080390,8000,8000,8000,8000,265
|
|
20250211,101200,186960390,8010,8000,8010,8000,44
|
|
20250211,101100,186608340,8000,8000,8000,8000,12
|
|
20250211,101000,186512340,8010,8010,8010,8010,9
|
|
20250211,100900,186440250,8010,8010,8010,8000,359
|
|
20250211,100800,183566660,8010,8010,8010,8010,10
|
|
20250211,100700,183486560,8010,8010,8010,8010,8
|
|
20250211,100600,183422480,8010,8010,8010,8010,8
|
|
20250211,100500,183358400,8010,8010,8010,8000,13
|
|
20250211,100400,183254310,8010,8000,8010,8000,20
|
|
20250211,100300,183094260,8000,8010,8010,8000,5
|
|
20250211,100200,183054220,8010,8010,8010,8010,5
|
|
20250211,100100,183014170,8010,8000,8010,8000,101
|
|
20250211,100000,182206130,8000,8000,8000,8000,766
|
|
20250211,095900,176078130,8010,8010,8010,8010,9
|
|
20250211,095800,176006040,7980,8010,8010,7980,4356
|
|
20250211,095700,141212260,8010,8010,8010,8010,4
|
|
20250211,095600,141180220,8010,8010,8010,8010,15
|
|
20250211,095500,141060070,8010,8010,8010,8010,4
|
|
20250211,095400,141028030,8010,8010,8010,8010,9
|
|
20250211,095300,140955940,8010,8000,8010,8000,76
|
|
20250211,095200,140347350,8000,8010,8010,8000,38
|
|
20250211,095100,140043200,8010,8010,8010,8010,4
|
|
20250211,095000,140011160,8010,8010,8010,8010,205
|
|
20250211,094900,138369110,8010,8000,8010,8000,504
|
|
20250211,094800,134337070,8000,8010,8010,8000,41
|
|
20250211,094700,134008680,8010,8010,8010,8010,5
|
|
20250211,094600,133968630,8000,7990,8000,7980,11
|
|
20250211,094500,133880820,7990,8000,8010,7990,514
|
|
20250211,094400,129772880,8010,8010,8010,7990,169
|
|
20250211,094300,128419210,8010,8000,8010,7990,349
|
|
20250211,094200,125629160,8000,7990,8000,7980,43
|
|
20250211,094100,125285720,8000,8000,8000,8000,7
|
|
20250211,094000,125229720,8010,8010,8010,8010,40
|
|
20250211,093900,124909320,8010,8000,8010,8000,304
|
|
20250211,093800,122477280,7990,8000,8010,7990,157
|
|
20250211,093700,121221710,8000,8000,8000,8000,112
|
|
20250211,093600,120325710,8010,8010,8010,8000,218
|
|
20250211,093500,118580530,8010,8010,8010,8010,147
|
|
20250211,093400,117403060,8010,8000,8010,8000,381
|
|
20250211,093300,114351260,8010,8010,8010,8010,529
|
|
20250211,093200,110113970,8010,7990,8010,7990,4563
|
|
20250211,093100,73620210,7990,7980,8000,7980,573
|
|
20250211,093000,69041940,7990,7990,7990,7990,532
|
|
20250211,092900,64791260,7990,7980,7990,7980,410
|
|
20250211,092800,61517210,7970,7970,7970,7970,0
|
|
20250211,092700,61517210,7970,7980,7980,7970,132
|
|
20250211,092600,60464150,7980,7980,7980,7980,0
|
|
20250211,092500,60464150,7980,7980,7980,7980,3
|
|
20250211,092400,60440210,7980,7980,7980,7980,0
|
|
20250211,092300,60440210,7980,7980,7980,7980,183
|
|
20250211,092200,58979870,7980,7980,7980,7980,200
|
|
20250211,092100,57383870,7980,7980,7980,7980,85
|
|
20250211,092000,56705570,7980,7980,7980,7980,84
|
|
20250211,091900,56035250,7980,7980,7980,7960,2760
|
|
20250211,091800,34015180,7990,7990,7990,7990,10
|
|
20250211,091700,33935280,7990,7990,7990,7990,392
|
|
20250211,091600,30803200,7990,7990,7990,7990,314
|
|
20250211,091500,28294340,7990,7990,7990,7990,190
|
|
20250211,091400,26776240,7980,7970,7980,7970,927
|
|
20250211,091300,19384320,7980,7980,7980,7980,0
|
|
20250211,091200,19384320,7980,7980,7980,7980,0
|
|
20250211,091100,19384320,7980,7980,7980,7980,1
|
|
20250211,091000,19376340,7940,7940,7940,7940,0
|
|
20250211,090900,19376340,7940,7980,7980,7940,121
|
|
20250211,090800,18412400,7980,7980,7980,7980,176
|
|
20250211,090700,17007920,7980,7970,7980,7950,230
|
|
20250211,090600,15173230,7980,7960,7990,7960,270
|
|
20250211,090500,13021300,7930,7930,7930,7930,0
|
|
20250211,090400,13021300,7930,7940,7940,7930,100
|
|
20250211,090300,12228100,7930,7930,7930,7930,5
|
|
20250211,090200,12188450,7930,7930,7930,7930,0
|
|
20250211,090100,12188450,7930,7930,7930,7930,189
|
|
20250211,090000,10689680,7930,7930,7930,7930,1346
|