669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,200600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,200500,1816707350,9350,9350,9350,9350,0
|
|
20250218,200400,1816707350,9350,9350,9350,9350,0
|
|
20250218,200300,1816707350,9350,9350,9350,9350,0
|
|
20250218,200200,1816707350,9350,9350,9350,9350,0
|
|
20250218,200100,1816707350,9350,9350,9350,9350,0
|
|
20250218,200000,1816707350,9350,9350,9350,9350,0
|
|
20250218,195900,1816707350,9350,9350,9350,9350,0
|
|
20250218,195800,1816707350,9350,9350,9350,9350,0
|
|
20250218,195700,1816707350,9350,9350,9350,9350,0
|
|
20250218,195600,1816707350,9350,9350,9350,9350,0
|
|
20250218,195500,1816707350,9350,9350,9350,9350,0
|
|
20250218,195400,1816707350,9350,9350,9350,9350,0
|
|
20250218,195300,1816707350,9350,9350,9350,9350,0
|
|
20250218,195200,1816707350,9350,9350,9350,9350,0
|
|
20250218,195100,1816707350,9350,9350,9350,9350,0
|
|
20250218,195000,1816707350,9350,9350,9350,9350,0
|
|
20250218,194900,1816707350,9350,9350,9350,9350,0
|
|
20250218,194800,1816707350,9350,9350,9350,9350,0
|
|
20250218,194700,1816707350,9350,9350,9350,9350,0
|
|
20250218,194600,1816707350,9350,9350,9350,9350,0
|
|
20250218,194500,1816707350,9350,9350,9350,9350,0
|
|
20250218,194400,1816707350,9350,9350,9350,9350,0
|
|
20250218,194300,1816707350,9350,9350,9350,9350,0
|
|
20250218,194200,1816707350,9350,9350,9350,9350,0
|
|
20250218,194100,1816707350,9350,9350,9350,9350,0
|
|
20250218,194000,1816707350,9350,9350,9350,9350,0
|
|
20250218,193900,1816707350,9350,9350,9350,9350,0
|
|
20250218,193800,1816707350,9350,9350,9350,9350,0
|
|
20250218,193700,1816707350,9350,9350,9350,9350,0
|
|
20250218,193600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,193500,1816707350,9350,9350,9350,9350,0
|
|
20250218,193400,1816707350,9350,9350,9350,9350,0
|
|
20250218,193300,1816707350,9350,9350,9350,9350,0
|
|
20250218,193200,1816707350,9350,9350,9350,9350,0
|
|
20250218,193100,1816707350,9350,9350,9350,9350,0
|
|
20250218,193000,1816707350,9350,9350,9350,9350,0
|
|
20250218,192900,1816707350,9350,9350,9350,9350,0
|
|
20250218,192800,1816707350,9350,9350,9350,9350,0
|
|
20250218,192700,1816707350,9350,9350,9350,9350,0
|
|
20250218,192600,1816707350,9350,9350,9350,9350,0
|
|
20250218,192500,1816707350,9350,9350,9350,9350,0
|
|
20250218,192400,1816707350,9350,9350,9350,9350,0
|
|
20250218,192300,1816707350,9350,9350,9350,9350,0
|
|
20250218,192200,1816707350,9350,9350,9350,9350,0
|
|
20250218,192100,1816707350,9350,9350,9350,9350,0
|
|
20250218,192000,1816707350,9350,9350,9350,9350,0
|
|
20250218,191900,1816707350,9350,9350,9350,9350,0
|
|
20250218,191800,1816707350,9350,9350,9350,9350,0
|
|
20250218,191700,1816707350,9350,9350,9350,9350,0
|
|
20250218,191600,1816707350,9350,9350,9350,9350,0
|
|
20250218,191500,1816707350,9350,9350,9350,9350,0
|
|
20250218,191400,1816707350,9350,9350,9350,9350,0
|
|
20250218,191300,1816707350,9350,9350,9350,9350,0
|
|
20250218,191200,1816707350,9350,9350,9350,9350,0
|
|
20250218,191100,1816707350,9350,9350,9350,9350,0
|
|
20250218,191000,1816707350,9350,9350,9350,9350,0
|
|
20250218,190900,1816707350,9350,9350,9350,9350,0
|
|
20250218,190800,1816707350,9350,9350,9350,9350,0
|
|
20250218,190700,1816707350,9350,9350,9350,9350,0
|
|
20250218,190600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,190500,1816707350,9350,9350,9350,9350,0
|
|
20250218,190400,1816707350,9350,9350,9350,9350,0
|
|
20250218,190300,1816707350,9350,9350,9350,9350,0
|
|
20250218,190200,1816707350,9350,9350,9350,9350,0
|
|
20250218,190100,1816707350,9350,9350,9350,9350,0
|
|
20250218,190000,1816707350,9350,9350,9350,9350,0
|
|
20250218,185900,1816707350,9350,9350,9350,9350,0
|
|
20250218,185800,1816707350,9350,9350,9350,9350,0
|
|
20250218,185700,1816707350,9350,9350,9350,9350,0
|
|
20250218,185600,1816707350,9350,9350,9350,9350,0
|
|
20250218,185500,1816707350,9350,9350,9350,9350,0
|
|
20250218,185400,1816707350,9350,9350,9350,9350,0
|
|
20250218,185300,1816707350,9350,9350,9350,9350,0
|
|
20250218,185200,1816707350,9350,9350,9350,9350,0
|
|
20250218,185100,1816707350,9350,9350,9350,9350,0
|
|
20250218,185000,1816707350,9350,9350,9350,9350,0
|
|
20250218,184900,1816707350,9350,9350,9350,9350,0
|
|
20250218,184800,1816707350,9350,9350,9350,9350,0
|
|
20250218,184700,1816707350,9350,9350,9350,9350,0
|
|
20250218,184600,1816707350,9350,9350,9350,9350,0
|
|
20250218,184500,1816707350,9350,9350,9350,9350,0
|
|
20250218,184400,1816707350,9350,9350,9350,9350,0
|
|
20250218,184300,1816707350,9350,9350,9350,9350,0
|
|
20250218,184200,1816707350,9350,9350,9350,9350,0
|
|
20250218,184100,1816707350,9350,9350,9350,9350,0
|
|
20250218,184000,1816707350,9350,9350,9350,9350,0
|
|
20250218,183900,1816707350,9350,9350,9350,9350,0
|
|
20250218,183800,1816707350,9350,9350,9350,9350,0
|
|
20250218,183700,1816707350,9350,9350,9350,9350,0
|
|
20250218,183600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,183500,1816707350,9350,9350,9350,9350,0
|
|
20250218,183400,1816707350,9350,9350,9350,9350,0
|
|
20250218,183300,1816707350,9350,9350,9350,9350,0
|
|
20250218,183200,1816707350,9350,9350,9350,9350,0
|
|
20250218,183100,1816707350,9350,9350,9350,9350,0
|
|
20250218,183000,1816707350,9350,9350,9350,9350,0
|
|
20250218,182900,1816707350,9350,9350,9350,9350,0
|
|
20250218,182800,1816707350,9350,9350,9350,9350,0
|
|
20250218,182700,1816707350,9350,9350,9350,9350,0
|
|
20250218,182600,1816707350,9350,9350,9350,9350,0
|
|
20250218,182500,1816707350,9350,9350,9350,9350,0
|
|
20250218,182400,1816707350,9350,9350,9350,9350,0
|
|
20250218,182300,1816707350,9350,9350,9350,9350,0
|
|
20250218,182200,1816707350,9350,9350,9350,9350,0
|
|
20250218,182100,1816707350,9350,9350,9350,9350,0
|
|
20250218,182000,1816707350,9350,9350,9350,9350,0
|
|
20250218,181900,1816707350,9350,9350,9350,9350,0
|
|
20250218,181800,1816707350,9350,9350,9350,9350,0
|
|
20250218,181700,1816707350,9350,9350,9350,9350,0
|
|
20250218,181600,1816707350,9350,9350,9350,9350,0
|
|
20250218,181500,1816707350,9350,9350,9350,9350,0
|
|
20250218,181400,1816707350,9350,9350,9350,9350,0
|
|
20250218,181300,1816707350,9350,9350,9350,9350,0
|
|
20250218,181200,1816707350,9350,9350,9350,9350,0
|
|
20250218,181100,1816707350,9350,9350,9350,9350,0
|
|
20250218,181000,1816707350,9350,9350,9350,9350,0
|
|
20250218,180900,1816707350,9350,9350,9350,9350,0
|
|
20250218,180800,1816707350,9350,9350,9350,9350,0
|
|
20250218,180700,1816707350,9350,9350,9350,9350,0
|
|
20250218,180600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,180500,1816707350,9350,9350,9350,9350,0
|
|
20250218,180400,1816707350,9350,9350,9350,9350,0
|
|
20250218,180300,1816707350,9350,9350,9350,9350,0
|
|
20250218,180200,1816707350,9350,9350,9350,9350,0
|
|
20250218,180100,1816707350,9350,9350,9350,9350,0
|
|
20250218,180000,1816707350,9350,9350,9350,9350,0
|
|
20250218,175900,1816707350,9350,9350,9350,9350,0
|
|
20250218,175800,1816707350,9350,9350,9350,9350,0
|
|
20250218,175700,1816707350,9350,9350,9350,9350,0
|
|
20250218,175600,1816707350,9350,9350,9350,9350,0
|
|
20250218,175500,1816707350,9350,9350,9350,9350,0
|
|
20250218,175400,1816707350,9350,9350,9350,9350,0
|
|
20250218,175300,1816707350,9350,9350,9350,9350,0
|
|
20250218,175200,1816707350,9350,9350,9350,9350,0
|
|
20250218,175100,1816707350,9350,9350,9350,9350,0
|
|
20250218,175000,1816707350,9350,9350,9350,9350,0
|
|
20250218,174900,1816707350,9350,9350,9350,9350,0
|
|
20250218,174800,1816707350,9350,9350,9350,9350,0
|
|
20250218,174700,1816707350,9350,9350,9350,9350,0
|
|
20250218,174600,1816707350,9350,9350,9350,9350,0
|
|
20250218,174500,1816707350,9350,9350,9350,9350,0
|
|
20250218,174400,1816707350,9350,9350,9350,9350,0
|
|
20250218,174300,1816707350,9350,9350,9350,9350,0
|
|
20250218,174200,1816707350,9350,9350,9350,9350,0
|
|
20250218,174100,1816707350,9350,9350,9350,9350,0
|
|
20250218,174000,1816707350,9350,9350,9350,9350,0
|
|
20250218,173900,1816707350,9350,9350,9350,9350,0
|
|
20250218,173800,1816707350,9350,9350,9350,9350,0
|
|
20250218,173700,1816707350,9350,9350,9350,9350,0
|
|
20250218,173600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,173500,1816707350,9350,9350,9350,9350,0
|
|
20250218,173400,1816707350,9350,9350,9350,9350,0
|
|
20250218,173300,1816707350,9350,9350,9350,9350,0
|
|
20250218,173200,1816707350,9350,9350,9350,9350,0
|
|
20250218,173100,1816707350,9350,9350,9350,9350,0
|
|
20250218,173000,1816707350,9350,9350,9350,9350,0
|
|
20250218,172900,1816707350,9350,9350,9350,9350,0
|
|
20250218,172800,1816707350,9350,9350,9350,9350,0
|
|
20250218,172700,1816707350,9350,9350,9350,9350,0
|
|
20250218,172600,1816707350,9350,9350,9350,9350,0
|
|
20250218,172500,1816707350,9350,9350,9350,9350,0
|
|
20250218,172400,1816707350,9350,9350,9350,9350,0
|
|
20250218,172300,1816707350,9350,9350,9350,9350,0
|
|
20250218,172200,1816707350,9350,9350,9350,9350,0
|
|
20250218,172100,1816707350,9350,9350,9350,9350,0
|
|
20250218,172000,1816707350,9350,9350,9350,9350,0
|
|
20250218,171900,1816707350,9350,9350,9350,9350,0
|
|
20250218,171800,1816707350,9350,9350,9350,9350,0
|
|
20250218,171700,1816707350,9350,9350,9350,9350,0
|
|
20250218,171600,1816707350,9350,9350,9350,9350,0
|
|
20250218,171500,1816707350,9350,9350,9350,9350,0
|
|
20250218,171400,1816707350,9350,9350,9350,9350,0
|
|
20250218,171300,1816707350,9350,9350,9350,9350,0
|
|
20250218,171200,1816707350,9350,9350,9350,9350,0
|
|
20250218,171100,1816707350,9350,9350,9350,9350,0
|
|
20250218,171000,1816707350,9350,9350,9350,9350,0
|
|
20250218,170900,1816707350,9350,9350,9350,9350,0
|
|
20250218,170800,1816707350,9350,9350,9350,9350,0
|
|
20250218,170700,1816707350,9350,9350,9350,9350,0
|
|
20250218,170600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,170500,1816707350,9350,9350,9350,9350,0
|
|
20250218,170400,1816707350,9350,9350,9350,9350,0
|
|
20250218,170300,1816707350,9350,9350,9350,9350,0
|
|
20250218,170200,1816707350,9350,9350,9350,9350,0
|
|
20250218,170100,1816707350,9350,9350,9350,9350,0
|
|
20250218,170000,1816707350,9350,9350,9350,9350,0
|
|
20250218,165900,1816707350,9350,9350,9350,9350,0
|
|
20250218,165800,1816707350,9350,9350,9350,9350,0
|
|
20250218,165700,1816707350,9350,9350,9350,9350,0
|
|
20250218,165600,1816707350,9350,9350,9350,9350,0
|
|
20250218,165500,1816707350,9350,9350,9350,9350,0
|
|
20250218,165400,1816707350,9350,9350,9350,9350,0
|
|
20250218,165300,1816707350,9350,9350,9350,9350,0
|
|
20250218,165200,1816707350,9350,9350,9350,9350,0
|
|
20250218,165100,1816707350,9350,9350,9350,9350,0
|
|
20250218,165000,1816707350,9350,9350,9350,9350,0
|
|
20250218,164900,1816707350,9350,9350,9350,9350,0
|
|
20250218,164800,1816707350,9350,9350,9350,9350,0
|
|
20250218,164700,1816707350,9350,9350,9350,9350,0
|
|
20250218,164600,1816707350,9350,9350,9350,9350,0
|
|
20250218,164500,1816707350,9350,9350,9350,9350,0
|
|
20250218,164400,1816707350,9350,9350,9350,9350,0
|
|
20250218,164300,1816707350,9350,9350,9350,9350,0
|
|
20250218,164200,1816707350,9350,9350,9350,9350,0
|
|
20250218,164100,1816707350,9350,9350,9350,9350,0
|
|
20250218,164000,1816707350,9350,9350,9350,9350,0
|
|
20250218,163900,1816707350,9350,9350,9350,9350,0
|
|
20250218,163800,1816707350,9350,9350,9350,9350,0
|
|
20250218,163700,1816707350,9350,9350,9350,9350,0
|
|
20250218,163600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,163500,1816707350,9350,9350,9350,9350,0
|
|
20250218,163400,1816707350,9350,9350,9350,9350,0
|
|
20250218,163300,1816707350,9350,9350,9350,9350,0
|
|
20250218,163200,1816707350,9350,9350,9350,9350,0
|
|
20250218,163100,1816707350,9350,9350,9350,9350,0
|
|
20250218,163000,1816707350,9350,9350,9350,9350,0
|
|
20250218,162900,1816707350,9350,9350,9350,9350,0
|
|
20250218,162800,1816707350,9350,9350,9350,9350,0
|
|
20250218,162700,1816707350,9350,9350,9350,9350,0
|
|
20250218,162600,1816707350,9350,9350,9350,9350,0
|
|
20250218,162500,1816707350,9350,9350,9350,9350,0
|
|
20250218,162400,1816707350,9350,9350,9350,9350,0
|
|
20250218,162300,1816707350,9350,9350,9350,9350,0
|
|
20250218,162200,1816707350,9350,9350,9350,9350,0
|
|
20250218,162100,1816707350,9350,9350,9350,9350,0
|
|
20250218,162000,1816707350,9350,9350,9350,9350,0
|
|
20250218,161900,1816707350,9350,9350,9350,9350,0
|
|
20250218,161800,1816707350,9350,9350,9350,9350,0
|
|
20250218,161700,1816707350,9350,9350,9350,9350,0
|
|
20250218,161600,1816707350,9350,9350,9350,9350,0
|
|
20250218,161500,1816707350,9350,9350,9350,9350,0
|
|
20250218,161400,1816707350,9350,9350,9350,9350,0
|
|
20250218,161300,1816707350,9350,9350,9350,9350,0
|
|
20250218,161200,1816707350,9350,9350,9350,9350,0
|
|
20250218,161100,1816707350,9350,9350,9350,9350,0
|
|
20250218,161000,1816707350,9350,9350,9350,9350,0
|
|
20250218,160900,1816707350,9350,9350,9350,9350,0
|
|
20250218,160800,1816707350,9350,9350,9350,9350,0
|
|
20250218,160700,1816707350,9350,9350,9350,9350,0
|
|
20250218,160600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,160500,1816707350,9350,9350,9350,9350,0
|
|
20250218,160400,1816707350,9350,9350,9350,9350,0
|
|
20250218,160300,1816707350,9350,9350,9350,9350,0
|
|
20250218,160200,1816707350,9350,9350,9350,9350,0
|
|
20250218,160100,1816707350,9350,9350,9350,9350,0
|
|
20250218,160000,1816707350,9350,9350,9350,9350,0
|
|
20250218,155900,1816707350,9350,9350,9350,9350,0
|
|
20250218,155800,1816707350,9350,9350,9350,9350,0
|
|
20250218,155700,1816707350,9350,9350,9350,9350,0
|
|
20250218,155600,1816707350,9350,9350,9350,9350,0
|
|
20250218,155500,1816707350,9350,9350,9350,9350,0
|
|
20250218,155400,1816707350,9350,9350,9350,9350,0
|
|
20250218,155300,1816707350,9350,9350,9350,9350,0
|
|
20250218,155200,1816707350,9350,9350,9350,9350,0
|
|
20250218,155100,1816707350,9350,9350,9350,9350,0
|
|
20250218,155000,1816707350,9350,9350,9350,9350,0
|
|
20250218,154900,1816707350,9350,9350,9350,9350,0
|
|
20250218,154800,1816707350,9350,9350,9350,9350,0
|
|
20250218,154700,1816707350,9350,9350,9350,9350,0
|
|
20250218,154600,1816707350,9350,9350,9350,9350,0
|
|
20250218,154500,1816707350,9350,9350,9350,9350,0
|
|
20250218,154400,1816707350,9350,9350,9350,9350,0
|
|
20250218,154300,1816707350,9350,9350,9350,9350,0
|
|
20250218,154200,1816707350,9350,9350,9350,9350,0
|
|
20250218,154100,1816707350,9350,9350,9350,9350,0
|
|
20250218,154000,1816707350,9350,9350,9350,9350,0
|
|
20250218,153900,1816707350,9350,9350,9350,9350,0
|
|
20250218,153800,1816707350,9350,9350,9350,9350,0
|
|
20250218,153700,1816707350,9350,9350,9350,9350,0
|
|
20250218,153600,1816707350,9350,9350,9350,9350,1500
|
|
20250218,153500,1816707350,9350,9350,9350,9350,0
|
|
20250218,153400,1816707350,9350,9350,9350,9350,0
|
|
20250218,153300,1816707350,9350,9350,9350,9350,0
|
|
20250218,153200,1816707350,9350,9350,9350,9350,0
|
|
20250218,153100,1816707350,9350,9350,9350,9350,0
|
|
20250218,153000,1816707350,9350,9350,9350,9350,1500
|
|
20250218,152900,1802682350,9380,9380,9380,9380,0
|
|
20250218,152800,1802682350,9380,9380,9380,9380,0
|
|
20250218,152700,1802682350,9380,9380,9380,9380,0
|
|
20250218,152600,1802682350,9380,9380,9380,9380,0
|
|
20250218,152500,1802682350,9380,9380,9380,9380,0
|
|
20250218,152400,1802682350,9380,9380,9380,9380,0
|
|
20250218,152300,1802682350,9380,9380,9380,9380,0
|
|
20250218,152200,1802682350,9380,9380,9380,9380,0
|
|
20250218,152100,1802682350,9380,9380,9380,9380,0
|
|
20250218,152000,1802682350,9380,9380,9380,9380,0
|
|
20250218,151900,1802682350,9380,9380,9380,9350,334
|
|
20250218,151800,1799557090,9370,9370,9380,9350,672
|
|
20250218,151700,1793266290,9370,9360,9380,9360,104
|
|
20250218,151600,1792291680,9390,9360,9390,9360,54
|
|
20250218,151500,1791786210,9360,9380,9380,9360,363
|
|
20250218,151400,1788383900,9380,9390,9390,9360,20
|
|
20250218,151300,1788196620,9400,9400,9400,9400,0
|
|
20250218,151200,1788196620,9400,9390,9400,9390,217
|
|
20250218,151100,1786158230,9360,9360,9360,9360,119
|
|
20250218,151000,1785044390,9390,9390,9400,9360,607
|
|
20250218,150900,1779341860,9390,9400,9400,9370,103
|
|
20250218,150800,1778375080,9390,9390,9400,9380,73
|
|
20250218,150700,1777689670,9390,9380,9400,9380,1601
|
|
20250218,150600,1762642520,9390,9380,9390,9370,20
|
|
20250218,150500,1762454810,9380,9380,9390,9370,24
|
|
20250218,150400,1762229690,9400,9390,9400,9360,523
|
|
20250218,150300,1757319280,9370,9360,9390,9350,1399
|
|
20250218,150200,1744209520,9350,9350,9350,9340,176
|
|
20250218,150100,1742565000,9370,9370,9370,9370,0
|
|
20250218,150000,1742565000,9370,9370,9370,9370,0
|
|
20250218,145900,1742565000,9370,9370,9370,9370,0
|
|
20250218,145800,1742565000,9370,9370,9370,9370,0
|
|
20250218,145700,1742565000,9370,9360,9370,9340,54
|
|
20250218,145600,1742060530,9370,9360,9370,9360,8
|
|
20250218,145500,1741985610,9360,9360,9360,9360,9
|
|
20250218,145400,1741901370,9360,9360,9370,9360,51
|
|
20250218,145300,1741423810,9360,9350,9360,9340,419
|
|
20250218,145200,1737506360,9360,9360,9360,9360,0
|
|
20250218,145100,1737506360,9360,9360,9360,9360,1
|
|
20250218,145000,1737497000,9360,9360,9360,9360,1
|
|
20250218,144900,1737487640,9370,9370,9370,9360,55
|
|
20250218,144800,1736972330,9370,9360,9370,9360,30
|
|
20250218,144700,1736691370,9360,9370,9370,9340,228
|
|
20250218,144600,1734558810,9370,9370,9370,9360,27
|
|
20250218,144500,1734305830,9370,9370,9370,9370,9
|
|
20250218,144400,1734221500,9340,9360,9370,9340,322
|
|
20250218,144300,1731210470,9360,9360,9360,9360,2
|
|
20250218,144200,1731191750,9360,9360,9360,9360,1
|
|
20250218,144100,1731182390,9350,9350,9370,9350,842
|
|
20250218,144000,1723296410,9360,9360,9360,9360,0
|
|
20250218,143900,1723296410,9360,9350,9370,9350,152
|
|
20250218,143800,1721874710,9350,9340,9350,9340,9
|
|
20250218,143700,1721790640,9350,9340,9350,9340,10
|
|
20250218,143600,1721697190,9350,9330,9350,9320,84
|
|
20250218,143500,1720912890,9300,9330,9340,9300,14
|
|
20250218,143400,1720782330,9320,9300,9340,9290,4088
|
|
20250218,143300,1682648150,9310,9310,9310,9310,1
|
|
20250218,143200,1682638840,9290,9300,9300,9290,32
|
|
20250218,143100,1682341430,9290,9300,9300,9290,17
|
|
20250218,143000,1682183340,9310,9310,9310,9310,4
|
|
20250218,142900,1682146100,9310,9310,9310,9310,0
|
|
20250218,142800,1682146100,9310,9310,9310,9310,1
|
|
20250218,142700,1682136790,9290,9290,9290,9290,0
|
|
20250218,142600,1682136790,9290,9300,9300,9290,11
|
|
20250218,142500,1682034500,9280,9280,9290,9280,234
|
|
20250218,142400,1679860780,9270,9280,9280,9270,17
|
|
20250218,142300,1679703030,9280,9280,9280,9280,1
|
|
20250218,142200,1679693750,9260,9270,9270,9260,264
|
|
20250218,142100,1677249100,9260,9260,9260,9260,1
|
|
20250218,142000,1677239840,9260,9270,9270,9260,105
|
|
20250218,141900,1676266540,9280,9270,9280,9260,863
|
|
20250218,141800,1668268990,9270,9270,9270,9270,0
|
|
20250218,141700,1668268990,9270,9270,9270,9270,0
|
|
20250218,141600,1668268990,9270,9270,9270,9270,1
|
|
20250218,141500,1668259720,9260,9270,9270,9260,116
|
|
20250218,141400,1667184530,9270,9270,9270,9260,136
|
|
20250218,141300,1665925080,9280,9270,9280,9270,7
|
|
20250218,141200,1665860180,9280,9280,9280,9280,0
|
|
20250218,141100,1665860180,9280,9280,9280,9280,0
|
|
20250218,141000,1665860180,9280,9280,9280,9280,1
|
|
20250218,140900,1665850900,9250,9280,9280,9250,1007
|
|
20250218,140800,1656529060,9320,9300,9320,9300,3
|
|
20250218,140700,1656501130,9310,9300,9310,9290,57
|
|
20250218,140600,1655971060,9300,9300,9300,9300,0
|
|
20250218,140500,1655971060,9300,9280,9300,9280,433
|
|
20250218,140400,1651952790,9320,9320,9320,9320,1
|
|
20250218,140300,1651943470,9280,9300,9330,9280,19
|
|
20250218,140200,1651766720,9310,9290,9310,9280,88
|
|
20250218,140100,1650948980,9290,9290,9290,9290,1
|
|
20250218,140000,1650939690,9270,9270,9280,9260,186
|
|
20250218,135900,1649214590,9270,9270,9270,9270,0
|
|
20250218,135800,1649214590,9270,9270,9270,9270,4
|
|
20250218,135700,1649177510,9280,9280,9280,9270,29
|
|
20250218,135600,1648908400,9290,9290,9290,9290,0
|
|
20250218,135500,1648908400,9290,9290,9290,9290,0
|
|
20250218,135400,1648908400,9290,9290,9290,9290,1
|
|
20250218,135300,1648899110,9280,9290,9290,9280,17
|
|
20250218,135200,1648741250,9290,9290,9290,9290,0
|
|
20250218,135100,1648741250,9290,9290,9290,9290,0
|
|
20250218,135000,1648741250,9290,9280,9290,9280,563
|
|
20250218,134900,1643511440,9280,9280,9280,9280,14
|
|
20250218,134800,1643381520,9270,9280,9280,9270,17
|
|
20250218,134700,1643223770,9290,9290,9290,9290,0
|
|
20250218,134600,1643223770,9290,9290,9290,9290,130
|
|
20250218,134500,1642016070,9280,9280,9280,9280,297
|
|
20250218,134400,1639259910,9290,9280,9290,9280,9
|
|
20250218,134300,1639176340,9290,9290,9290,9290,0
|
|
20250218,134200,1639176340,9290,9290,9290,9290,1
|
|
20250218,134100,1639167050,9280,9280,9300,9280,128
|
|
20250218,134000,1637979190,9300,9300,9300,9280,97
|
|
20250218,133900,1637077550,9300,9300,9300,9300,10
|
|
20250218,133800,1636984550,9300,9290,9300,9290,385
|
|
20250218,133700,1633404460,9290,9290,9290,9290,0
|
|
20250218,133600,1633404460,9290,9280,9290,9280,19
|
|
20250218,133500,1633227970,9290,9280,9290,9280,10
|
|
20250218,133400,1633135100,9270,9290,9290,9260,114
|
|
20250218,133300,1632077790,9300,9300,9300,9300,11
|
|
20250218,133200,1631975490,9280,9290,9290,9280,74
|
|
20250218,133100,1631288070,9290,9290,9290,9290,0
|
|
20250218,133000,1631288070,9290,9290,9290,9290,7
|
|
20250218,132900,1631223040,9280,9280,9280,9280,1
|
|
20250218,132800,1631213760,9290,9280,9290,9280,62
|
|
20250218,132700,1630638310,9270,9280,9290,9270,62
|
|
20250218,132600,1630062970,9260,9300,9300,9260,45
|
|
20250218,132500,1629645900,9280,9280,9300,9270,68
|
|
20250218,132400,1629014350,9250,9280,9280,9250,88
|
|
20250218,132300,1628200200,9290,9280,9290,9280,2
|
|
20250218,132200,1628181630,9280,9280,9280,9270,307
|
|
20250218,132100,1625332820,9270,9280,9280,9270,2
|
|
20250218,132000,1625314270,9270,9270,9280,9270,20
|
|
20250218,131900,1625128710,9280,9280,9280,9280,50
|
|
20250218,131800,1624664710,9280,9280,9280,9280,1
|
|
20250218,131700,1624655430,9250,9280,9280,9250,169
|
|
20250218,131600,1623090270,9280,9250,9280,9240,220
|
|
20250218,131500,1621055270,9250,9250,9250,9250,290
|
|
20250218,131400,1618372770,9250,9260,9260,9250,214
|
|
20250218,131300,1616392110,9260,9280,9280,9250,7419
|
|
20250218,131200,1547613610,9280,9280,9280,9280,377
|
|
20250218,131100,1544115050,9310,9310,9310,9280,558
|
|
20250218,131000,1538925390,9280,9370,9370,9280,8914
|
|
20250218,130900,1455947140,9360,9360,9360,9360,5
|
|
20250218,130800,1455900340,9370,9370,9370,9360,196
|
|
20250218,130700,1454063870,9360,9360,9360,9360,1
|
|
20250218,130600,1454054510,9360,9370,9370,9360,13
|
|
20250218,130500,1453932710,9360,9370,9380,9360,395
|
|
20250218,130400,1450231550,9380,9390,9390,9380,51
|
|
20250218,130300,1449752670,9390,9380,9390,9370,34
|
|
20250218,130200,1449433750,9380,9390,9390,9380,12
|
|
20250218,130100,1449321080,9370,9390,9390,9370,2
|
|
20250218,130000,1449302320,9370,9390,9400,9370,312
|
|
20250218,125900,1446371090,9390,9400,9400,9390,470
|
|
20250218,125800,1441953110,9380,9390,9400,9380,36
|
|
20250218,125700,1441614980,9400,9400,9400,9350,50
|
|
20250218,125600,1441145570,9370,9390,9390,9370,51
|
|
20250218,125500,1440666740,9390,9370,9400,9370,86
|
|
20250218,125400,1439859370,9340,9360,9360,9340,570
|
|
20250218,125300,1434524480,9380,9380,9380,9360,124
|
|
20250218,125200,1433362620,9390,9370,9390,9370,111
|
|
20250218,125100,1432322430,9390,9390,9390,9390,3
|
|
20250218,125000,1432294260,9400,9400,9400,9400,0
|
|
20250218,124900,1432294260,9400,9400,9400,9400,30
|
|
20250218,124800,1432012260,9400,9400,9400,9400,1
|
|
20250218,124700,1432002860,9410,9380,9410,9370,90
|
|
20250218,124600,1431157200,9400,9390,9400,9390,4
|
|
20250218,124500,1431119630,9400,9390,9410,9390,62
|
|
20250218,124400,1430536870,9410,9410,9410,9390,13
|
|
20250218,124300,1430414660,9390,9410,9410,9370,318
|
|
20250218,124200,1427432730,9420,9410,9420,9410,101
|
|
20250218,124100,1426481320,9420,9410,9420,9380,464
|
|
20250218,124000,1422118020,9420,9410,9420,9410,178
|
|
20250218,123900,1420442700,9410,9390,9410,9380,577
|
|
20250218,123800,1415024940,9370,9370,9370,9370,0
|
|
20250218,123700,1415024940,9370,9370,9380,9370,86
|
|
20250218,123600,1414218310,9360,9370,9370,9360,206
|
|
20250218,123500,1412288150,9370,9330,9370,9330,826
|
|
20250218,123400,1404556300,9330,9330,9330,9330,84
|
|
20250218,123300,1403772580,9360,9330,9360,9330,212
|
|
20250218,123200,1401794590,9330,9350,9360,9330,4681
|
|
20250218,123100,1358110240,9370,9350,9380,9330,113
|
|
20250218,123000,1357054430,9370,9360,9380,9330,2338
|
|
20250218,122900,1335196380,9390,9360,9390,9360,138
|
|
20250218,122800,1333904670,9390,9390,9390,9390,1
|
|
20250218,122700,1333895280,9360,9400,9400,9360,56
|
|
20250218,122600,1333369860,9410,9410,9410,9390,27
|
|
20250218,122500,1333116050,9390,9410,9410,9390,28
|
|
20250218,122400,1332852850,9410,9410,9410,9410,1
|
|
20250218,122300,1332843440,9420,9400,9420,9390,305
|
|
20250218,122200,1329971450,9410,9400,9410,9400,1093
|
|
20250218,122100,1319686860,9370,9390,9390,9370,146
|
|
20250218,122000,1318318630,9410,9410,9410,9390,632
|
|
20250218,121900,1312374950,9420,9400,9420,9400,17
|
|
20250218,121800,1312214940,9420,9390,9430,9390,23
|
|
20250218,121700,1311998610,9410,9440,9440,9350,9722
|
|
20250218,121600,1220864330,9420,9420,9440,9420,17
|
|
20250218,121500,1220704080,9430,9420,9430,9400,83
|
|
20250218,121400,1219921950,9430,9440,9440,9400,2123
|
|
20250218,121300,1199945350,9420,9440,9440,9420,356
|
|
20250218,121200,1196591810,9440,9420,9440,9410,79
|
|
20250218,121100,1195847650,9430,9440,9450,9420,1152
|
|
20250218,121000,1184993860,9450,9450,9450,9420,3211
|
|
20250218,120900,1154675300,9450,9440,9450,9430,1647
|
|
20250218,120800,1139128040,9440,9420,9440,9420,43
|
|
20250218,120700,1138722940,9420,9430,9430,9420,534
|
|
20250218,120600,1133687580,9420,9440,9440,9420,422
|
|
20250218,120500,1129712320,9420,9410,9440,9410,1460
|
|
20250218,120400,1115946260,9420,9420,9420,9410,37
|
|
20250218,120300,1115597740,9420,9420,9420,9420,6
|
|
20250218,120200,1115541220,9420,9420,9420,9420,0
|
|
20250218,120100,1115541220,9420,9410,9420,9400,214
|
|
20250218,120000,1113527600,9420,9400,9420,9400,3
|
|
20250218,115900,1113499360,9430,9400,9430,9390,1137
|
|
20250218,115800,1102812070,9400,9400,9400,9400,287
|
|
20250218,115700,1100114270,9400,9400,9400,9400,10
|
|
20250218,115600,1100020270,9400,9440,9440,9400,1256
|
|
20250218,115500,1088185560,9440,9430,9440,9420,698
|
|
20250218,115400,1081609800,9420,9410,9440,9400,3045
|
|
20250218,115300,1052882050,9410,9420,9420,9400,60
|
|
20250218,115200,1052317510,9400,9410,9410,9370,1217
|
|
20250218,115100,1040883270,9410,9370,9420,9370,4227
|
|
20250218,115000,1001135510,9370,9380,9380,9370,117
|
|
20250218,114900,1000038110,9370,9370,9380,9370,13
|
|
20250218,114800,999916290,9380,9370,9400,9360,1822
|
|
20250218,114700,982810020,9370,9370,9370,9370,4
|
|
20250218,114600,982772540,9380,9380,9390,9370,2446
|
|
20250218,114500,959807890,9390,9360,9390,9340,3097
|
|
20250218,114400,930780950,9370,9330,9370,9320,1101
|
|
20250218,114300,920481740,9340,9330,9340,9320,207
|
|
20250218,114200,918548960,9310,9320,9320,9310,159
|
|
20250218,114100,917067160,9320,9310,9330,9310,363
|
|
20250218,114000,913680480,9320,9320,9330,9310,245
|
|
20250218,113900,911396270,9330,9300,9330,9300,572
|
|
20250218,113800,906067370,9300,9280,9300,9280,1038
|
|
20250218,113700,896425090,9280,9290,9290,9280,108
|
|
20250218,113600,895421820,9290,9280,9290,9280,7
|
|
20250218,113500,895356820,9270,9270,9270,9270,3
|
|
20250218,113400,895329010,9250,9230,9260,9230,16
|
|
20250218,113300,895181010,9230,9230,9230,9230,100
|
|
20250218,113200,894258010,9220,9310,9310,9220,6725
|
|
20250218,113100,832019130,9300,9300,9320,9290,455
|
|
20250218,113000,827789300,9320,9320,9320,9300,609
|
|
20250218,112900,822122290,9320,9320,9320,9320,5
|
|
20250218,112800,822075690,9330,9330,9330,9330,104
|
|
20250218,112700,821105370,9330,9330,9330,9330,11
|
|
20250218,112600,821002740,9330,9350,9350,9330,180
|
|
20250218,112500,819321600,9340,9340,9340,9340,67
|
|
20250218,112400,818695820,9330,9340,9340,9330,106
|
|
20250218,112300,817705930,9340,9320,9340,9310,614
|
|
20250218,112200,811977650,9330,9320,9330,9300,164
|
|
20250218,112100,810450310,9330,9300,9330,9300,114
|
|
20250218,112000,809386840,9300,9340,9350,9300,2658
|
|
20250218,111900,784634550,9340,9370,9370,9340,1949
|
|
20250218,111800,766392650,9330,9350,9370,9330,575
|
|
20250218,111700,761023840,9370,9340,9380,9330,569
|
|
20250218,111600,755702830,9340,9390,9390,9340,2089
|
|
20250218,111500,736135740,9390,9360,9390,9350,1191
|
|
20250218,111400,724965120,9360,9360,9370,9350,1796
|
|
20250218,111300,708145730,9350,9350,9350,9350,0
|
|
20250218,111200,708145730,9350,9360,9360,9350,177
|
|
20250218,111100,706489680,9360,9360,9360,9350,57
|
|
20250218,111000,705956210,9350,9350,9370,9340,1097
|
|
20250218,110900,695689890,9360,9350,9360,9330,2535
|
|
20250218,110800,672003780,9350,9350,9360,9340,966
|
|
20250218,110700,662971950,9350,9350,9360,9340,1191
|
|
20250218,110600,651836690,9340,9280,9350,9270,4626
|
|
20250218,110500,608693280,9270,9270,9290,9270,3285
|
|
20250218,110400,578241310,9270,9270,9270,9260,12
|
|
20250218,110300,578130080,9270,9290,9290,9240,318
|
|
20250218,110200,575186860,9280,9270,9290,9260,367
|
|
20250218,110100,571782320,9260,9260,9260,9260,9
|
|
20250218,110000,571698980,9240,9240,9270,9240,9
|
|
20250218,105900,571615790,9240,9260,9270,9240,1579
|
|
20250218,105800,557014070,9260,9260,9270,9260,243
|
|
20250218,105700,554762240,9290,9280,9300,9250,1276
|
|
20250218,105600,542949400,9300,9300,9300,9270,468
|
|
20250218,105500,538606680,9310,9300,9310,9300,118
|
|
20250218,105400,537508110,9310,9300,9310,9290,35
|
|
20250218,105300,537182600,9310,9310,9310,9300,34
|
|
20250218,105200,536866270,9320,9300,9320,9300,2
|
|
20250218,105100,536847650,9310,9300,9320,9300,185
|
|
20250218,105000,535124680,9310,9290,9310,9280,268
|
|
20250218,104900,532632940,9280,9270,9290,9250,619
|
|
20250218,104800,526898320,9290,9270,9300,9270,48
|
|
20250218,104700,526452080,9270,9310,9310,9250,2285
|
|
20250218,104600,505245880,9310,9310,9310,9300,401
|
|
20250218,104500,501512710,9300,9310,9310,9300,247
|
|
20250218,104400,499213320,9310,9320,9320,9310,772
|
|
20250218,104300,492024000,9310,9320,9320,9310,111
|
|
20250218,104200,490989580,9320,9320,9330,9310,845
|
|
20250218,104100,483113350,9310,9310,9320,9310,582
|
|
20250218,104000,477690170,9300,9300,9310,9290,335
|
|
20250218,103900,474575060,9290,9300,9310,9290,110
|
|
20250218,103800,473552080,9290,9300,9310,9290,629
|
|
20250218,103700,467700000,9290,9250,9300,9250,65
|
|
20250218,103600,467096670,9240,9290,9290,9240,1490
|
|
20250218,103500,453313570,9300,9290,9300,9280,118
|
|
20250218,103400,452216420,9310,9290,9330,9290,1360
|
|
20250218,103300,439561440,9300,9250,9330,9240,3968
|
|
20250218,103200,402725850,9220,9240,9240,9210,114
|
|
20250218,103100,401673730,9240,9260,9260,9230,232
|
|
20250218,103000,399529990,9230,9210,9250,9210,5294
|
|
20250218,102900,350597520,9220,9170,9220,9160,4386
|
|
20250218,102800,310241070,9160,9160,9180,9150,588
|
|
20250218,102700,304845310,9150,9160,9160,9150,21
|
|
20250218,102600,304652960,9150,9110,9170,9110,1806
|
|
20250218,102500,288125410,9110,9120,9120,9110,68
|
|
20250218,102400,287505270,9110,9110,9110,9110,0
|
|
20250218,102300,287505270,9110,9110,9110,9100,28
|
|
20250218,102200,287250200,9110,9100,9110,9100,116
|
|
20250218,102100,286193530,9090,9090,9090,9090,3
|
|
20250218,102000,286166260,9090,9090,9090,9090,0
|
|
20250218,101900,286166260,9090,9070,9090,9070,67
|
|
20250218,101800,285557900,9080,9080,9080,9080,0
|
|
20250218,101700,285557900,9080,9080,9080,9080,0
|
|
20250218,101600,285557900,9080,9080,9080,9080,6
|
|
20250218,101500,285503420,9080,9060,9080,9060,2
|
|
20250218,101400,285485280,9110,9110,9110,9110,0
|
|
20250218,101300,285485280,9110,9070,9110,9060,28
|
|
20250218,101200,285231280,9080,9090,9090,9080,645
|
|
20250218,101100,279373170,9090,9100,9100,9090,106
|
|
20250218,101000,278408620,9090,9100,9100,9090,22
|
|
20250218,100900,278208440,9100,9080,9100,9080,8
|
|
20250218,100800,278135770,9080,9080,9080,9080,0
|
|
20250218,100700,278135770,9080,9050,9080,9050,112
|
|
20250218,100600,277120670,9060,9050,9060,9050,1809
|
|
20250218,100500,260731490,9050,9050,9050,9050,0
|
|
20250218,100400,260731490,9050,9050,9050,9050,42
|
|
20250218,100300,260351390,9050,9030,9050,9030,498
|
|
20250218,100200,255847110,9030,9020,9030,9010,29
|
|
20250218,100100,255585600,9020,9020,9020,9020,8
|
|
20250218,100000,255513440,9020,9020,9020,9020,0
|
|
20250218,095900,255513440,9020,9020,9020,9020,4
|
|
20250218,095800,255477360,9020,9020,9020,9020,0
|
|
20250218,095700,255477360,9020,9020,9020,9020,0
|
|
20250218,095600,255477360,9020,9030,9030,9020,59
|
|
20250218,095500,254944620,9030,9030,9030,9030,0
|
|
20250218,095400,254944620,9030,9030,9030,9010,1054
|
|
20250218,095300,245427560,9020,9020,9030,9010,738
|
|
20250218,095200,238763910,9020,9020,9020,9020,0
|
|
20250218,095100,238763910,9020,9020,9020,9000,10
|
|
20250218,095000,238673790,8990,9000,9000,8990,635
|
|
20250218,094900,232962590,9000,9030,9030,9000,4
|
|
20250218,094800,232926560,9000,9010,9030,9000,98
|
|
20250218,094700,232044420,9010,9040,9040,9010,304
|
|
20250218,094600,229303640,9030,9040,9040,9030,2
|
|
20250218,094500,229285570,9020,9020,9040,9000,401
|
|
20250218,094400,225671100,9060,9050,9060,9050,8
|
|
20250218,094300,225598630,9010,9080,9080,9010,2448
|
|
20250218,094200,203454390,9110,9110,9110,9110,0
|
|
20250218,094100,203454390,9110,9110,9110,9110,0
|
|
20250218,094000,203454390,9110,9130,9140,9080,1699
|
|
20250218,093900,187987400,9130,9140,9140,9130,375
|
|
20250218,093800,184560090,9130,9130,9130,9130,0
|
|
20250218,093700,184560090,9130,9130,9140,9130,114
|
|
20250218,093600,183518250,9140,9110,9140,9110,3
|
|
20250218,093500,183490870,9120,9140,9140,9120,70
|
|
20250218,093400,182851140,9160,9150,9160,9150,22
|
|
20250218,093300,182649830,9180,9150,9190,9150,18
|
|
20250218,093200,182485030,9160,9150,9160,9150,150
|
|
20250218,093100,181112170,9150,9150,9150,9150,0
|
|
20250218,093000,181112170,9150,9180,9180,9140,633
|
|
20250218,092900,175313450,9190,9160,9190,9160,5
|
|
20250218,092800,175267600,9170,9170,9170,9170,5
|
|
20250218,092700,175221750,9180,9170,9180,9170,108
|
|
20250218,092600,174230340,9180,9170,9180,9170,51
|
|
20250218,092500,173762170,9150,9200,9200,9150,1220
|
|
20250218,092400,162556260,9190,9200,9230,9190,3769
|
|
20250218,092300,127861270,9190,9150,9200,9150,3475
|
|
20250218,092200,95945240,9160,9150,9160,9140,99
|
|
20250218,092100,95039430,9130,9150,9150,9130,3
|
|
20250218,092000,95012020,9140,9140,9140,9140,1
|
|
20250218,091900,95002880,9150,9150,9150,9150,0
|
|
20250218,091800,95002880,9150,9130,9150,9130,114
|
|
20250218,091700,93961640,9130,9120,9130,9110,285
|
|
20250218,091600,91362460,9130,9160,9160,9120,1043
|
|
20250218,091500,81827150,9150,9150,9150,9150,3
|
|
20250218,091400,81799700,9150,9160,9160,9150,977
|
|
20250218,091300,72855150,9160,9150,9160,9150,27
|
|
20250218,091200,72607970,9150,9120,9170,9120,1576
|
|
20250218,091100,58182260,9120,9110,9130,9100,1463
|
|
20250218,091000,44827520,9120,9110,9120,9080,183
|
|
20250218,090900,43161090,9080,9080,9080,9080,0
|
|
20250218,090800,43161090,9080,9080,9080,9080,1
|
|
20250218,090700,43152010,9090,9120,9120,9090,546
|
|
20250218,090600,38183500,9120,9100,9120,9080,603
|
|
20250218,090500,32696490,9090,9080,9130,9080,2405
|
|
20250218,090400,10790780,9090,9100,9100,9050,504
|
|
20250218,090300,6211370,9100,9100,9100,9070,630
|
|
20250218,090200,480750,9100,9090,9100,9080,16
|
|
20250218,090100,335310,9090,9090,9090,9090,1
|
|
20250218,090000,326220,9020,9060,9110,9020,36
|