671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,200800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,200700,1248566760,8790,8790,8790,8790,0
|
|
20250221,200600,1248566760,8790,8790,8790,8790,0
|
|
20250221,200500,1248566760,8790,8790,8790,8790,0
|
|
20250221,200400,1248566760,8790,8790,8790,8790,0
|
|
20250221,200300,1248566760,8790,8790,8790,8790,0
|
|
20250221,200200,1248566760,8790,8790,8790,8790,0
|
|
20250221,200100,1248566760,8790,8790,8790,8790,0
|
|
20250221,200000,1248566760,8790,8790,8790,8790,0
|
|
20250221,195900,1248566760,8790,8790,8790,8790,0
|
|
20250221,195800,1248566760,8790,8790,8790,8790,0
|
|
20250221,195700,1248566760,8790,8790,8790,8790,0
|
|
20250221,195600,1248566760,8790,8790,8790,8790,0
|
|
20250221,195500,1248566760,8790,8790,8790,8790,0
|
|
20250221,195400,1248566760,8790,8790,8790,8790,0
|
|
20250221,195300,1248566760,8790,8790,8790,8790,0
|
|
20250221,195200,1248566760,8790,8790,8790,8790,0
|
|
20250221,195100,1248566760,8790,8790,8790,8790,0
|
|
20250221,195000,1248566760,8790,8790,8790,8790,0
|
|
20250221,194900,1248566760,8790,8790,8790,8790,0
|
|
20250221,194800,1248566760,8790,8790,8790,8790,0
|
|
20250221,194700,1248566760,8790,8790,8790,8790,0
|
|
20250221,194600,1248566760,8790,8790,8790,8790,0
|
|
20250221,194500,1248566760,8790,8790,8790,8790,0
|
|
20250221,194400,1248566760,8790,8790,8790,8790,0
|
|
20250221,194300,1248566760,8790,8790,8790,8790,0
|
|
20250221,194200,1248566760,8790,8790,8790,8790,0
|
|
20250221,194100,1248566760,8790,8790,8790,8790,0
|
|
20250221,194000,1248566760,8790,8790,8790,8790,0
|
|
20250221,193900,1248566760,8790,8790,8790,8790,0
|
|
20250221,193800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,193700,1248566760,8790,8790,8790,8790,0
|
|
20250221,193600,1248566760,8790,8790,8790,8790,0
|
|
20250221,193500,1248566760,8790,8790,8790,8790,0
|
|
20250221,193400,1248566760,8790,8790,8790,8790,0
|
|
20250221,193300,1248566760,8790,8790,8790,8790,0
|
|
20250221,193200,1248566760,8790,8790,8790,8790,0
|
|
20250221,193100,1248566760,8790,8790,8790,8790,0
|
|
20250221,193000,1248566760,8790,8790,8790,8790,0
|
|
20250221,192900,1248566760,8790,8790,8790,8790,0
|
|
20250221,192800,1248566760,8790,8790,8790,8790,0
|
|
20250221,192700,1248566760,8790,8790,8790,8790,0
|
|
20250221,192600,1248566760,8790,8790,8790,8790,0
|
|
20250221,192500,1248566760,8790,8790,8790,8790,0
|
|
20250221,192400,1248566760,8790,8790,8790,8790,0
|
|
20250221,192300,1248566760,8790,8790,8790,8790,0
|
|
20250221,192200,1248566760,8790,8790,8790,8790,0
|
|
20250221,192100,1248566760,8790,8790,8790,8790,0
|
|
20250221,192000,1248566760,8790,8790,8790,8790,0
|
|
20250221,191900,1248566760,8790,8790,8790,8790,0
|
|
20250221,191800,1248566760,8790,8790,8790,8790,0
|
|
20250221,191700,1248566760,8790,8790,8790,8790,0
|
|
20250221,191600,1248566760,8790,8790,8790,8790,0
|
|
20250221,191500,1248566760,8790,8790,8790,8790,0
|
|
20250221,191400,1248566760,8790,8790,8790,8790,0
|
|
20250221,191300,1248566760,8790,8790,8790,8790,0
|
|
20250221,191200,1248566760,8790,8790,8790,8790,0
|
|
20250221,191100,1248566760,8790,8790,8790,8790,0
|
|
20250221,191000,1248566760,8790,8790,8790,8790,0
|
|
20250221,190900,1248566760,8790,8790,8790,8790,0
|
|
20250221,190800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,190700,1248566760,8790,8790,8790,8790,0
|
|
20250221,190600,1248566760,8790,8790,8790,8790,0
|
|
20250221,190500,1248566760,8790,8790,8790,8790,0
|
|
20250221,190400,1248566760,8790,8790,8790,8790,0
|
|
20250221,190300,1248566760,8790,8790,8790,8790,0
|
|
20250221,190200,1248566760,8790,8790,8790,8790,0
|
|
20250221,190100,1248566760,8790,8790,8790,8790,0
|
|
20250221,190000,1248566760,8790,8790,8790,8790,0
|
|
20250221,185900,1248566760,8790,8790,8790,8790,0
|
|
20250221,185800,1248566760,8790,8790,8790,8790,0
|
|
20250221,185700,1248566760,8790,8790,8790,8790,0
|
|
20250221,185600,1248566760,8790,8790,8790,8790,0
|
|
20250221,185500,1248566760,8790,8790,8790,8790,0
|
|
20250221,185400,1248566760,8790,8790,8790,8790,0
|
|
20250221,185300,1248566760,8790,8790,8790,8790,0
|
|
20250221,185200,1248566760,8790,8790,8790,8790,0
|
|
20250221,185100,1248566760,8790,8790,8790,8790,0
|
|
20250221,185000,1248566760,8790,8790,8790,8790,0
|
|
20250221,184900,1248566760,8790,8790,8790,8790,0
|
|
20250221,184800,1248566760,8790,8790,8790,8790,0
|
|
20250221,184700,1248566760,8790,8790,8790,8790,0
|
|
20250221,184600,1248566760,8790,8790,8790,8790,0
|
|
20250221,184500,1248566760,8790,8790,8790,8790,0
|
|
20250221,184400,1248566760,8790,8790,8790,8790,0
|
|
20250221,184300,1248566760,8790,8790,8790,8790,0
|
|
20250221,184200,1248566760,8790,8790,8790,8790,0
|
|
20250221,184100,1248566760,8790,8790,8790,8790,0
|
|
20250221,184000,1248566760,8790,8790,8790,8790,0
|
|
20250221,183900,1248566760,8790,8790,8790,8790,0
|
|
20250221,183800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,183700,1248566760,8790,8790,8790,8790,0
|
|
20250221,183600,1248566760,8790,8790,8790,8790,0
|
|
20250221,183500,1248566760,8790,8790,8790,8790,0
|
|
20250221,183400,1248566760,8790,8790,8790,8790,0
|
|
20250221,183300,1248566760,8790,8790,8790,8790,0
|
|
20250221,183200,1248566760,8790,8790,8790,8790,0
|
|
20250221,183100,1248566760,8790,8790,8790,8790,0
|
|
20250221,183000,1248566760,8790,8790,8790,8790,0
|
|
20250221,182900,1248566760,8790,8790,8790,8790,0
|
|
20250221,182800,1248566760,8790,8790,8790,8790,0
|
|
20250221,182700,1248566760,8790,8790,8790,8790,0
|
|
20250221,182600,1248566760,8790,8790,8790,8790,0
|
|
20250221,182500,1248566760,8790,8790,8790,8790,0
|
|
20250221,182400,1248566760,8790,8790,8790,8790,0
|
|
20250221,182300,1248566760,8790,8790,8790,8790,0
|
|
20250221,182200,1248566760,8790,8790,8790,8790,0
|
|
20250221,182100,1248566760,8790,8790,8790,8790,0
|
|
20250221,182000,1248566760,8790,8790,8790,8790,0
|
|
20250221,181900,1248566760,8790,8790,8790,8790,0
|
|
20250221,181800,1248566760,8790,8790,8790,8790,0
|
|
20250221,181700,1248566760,8790,8790,8790,8790,0
|
|
20250221,181600,1248566760,8790,8790,8790,8790,0
|
|
20250221,181500,1248566760,8790,8790,8790,8790,0
|
|
20250221,181400,1248566760,8790,8790,8790,8790,0
|
|
20250221,181300,1248566760,8790,8790,8790,8790,0
|
|
20250221,181200,1248566760,8790,8790,8790,8790,0
|
|
20250221,181100,1248566760,8790,8790,8790,8790,0
|
|
20250221,181000,1248566760,8790,8790,8790,8790,0
|
|
20250221,180900,1248566760,8790,8790,8790,8790,0
|
|
20250221,180800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,180700,1248566760,8790,8790,8790,8790,0
|
|
20250221,180600,1248566760,8790,8790,8790,8790,0
|
|
20250221,180500,1248566760,8790,8790,8790,8790,0
|
|
20250221,180400,1248566760,8790,8790,8790,8790,0
|
|
20250221,180300,1248566760,8790,8790,8790,8790,0
|
|
20250221,180200,1248566760,8790,8790,8790,8790,0
|
|
20250221,180100,1248566760,8790,8790,8790,8790,0
|
|
20250221,180000,1248566760,8790,8790,8790,8790,0
|
|
20250221,175900,1248566760,8790,8790,8790,8790,0
|
|
20250221,175800,1248566760,8790,8790,8790,8790,0
|
|
20250221,175700,1248566760,8790,8790,8790,8790,0
|
|
20250221,175600,1248566760,8790,8790,8790,8790,0
|
|
20250221,175500,1248566760,8790,8790,8790,8790,0
|
|
20250221,175400,1248566760,8790,8790,8790,8790,0
|
|
20250221,175300,1248566760,8790,8790,8790,8790,0
|
|
20250221,175200,1248566760,8790,8790,8790,8790,0
|
|
20250221,175100,1248566760,8790,8790,8790,8790,0
|
|
20250221,175000,1248566760,8790,8790,8790,8790,0
|
|
20250221,174900,1248566760,8790,8790,8790,8790,0
|
|
20250221,174800,1248566760,8790,8790,8790,8790,0
|
|
20250221,174700,1248566760,8790,8790,8790,8790,0
|
|
20250221,174600,1248566760,8790,8790,8790,8790,0
|
|
20250221,174500,1248566760,8790,8790,8790,8790,0
|
|
20250221,174400,1248566760,8790,8790,8790,8790,0
|
|
20250221,174300,1248566760,8790,8790,8790,8790,0
|
|
20250221,174200,1248566760,8790,8790,8790,8790,0
|
|
20250221,174100,1248566760,8790,8790,8790,8790,0
|
|
20250221,174000,1248566760,8790,8790,8790,8790,0
|
|
20250221,173900,1248566760,8790,8790,8790,8790,0
|
|
20250221,173800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,173700,1248566760,8790,8790,8790,8790,0
|
|
20250221,173600,1248566760,8790,8790,8790,8790,0
|
|
20250221,173500,1248566760,8790,8790,8790,8790,0
|
|
20250221,173400,1248566760,8790,8790,8790,8790,0
|
|
20250221,173300,1248566760,8790,8790,8790,8790,0
|
|
20250221,173200,1248566760,8790,8790,8790,8790,0
|
|
20250221,173100,1248566760,8790,8790,8790,8790,0
|
|
20250221,173000,1248566760,8790,8790,8790,8790,0
|
|
20250221,172900,1248566760,8790,8790,8790,8790,0
|
|
20250221,172800,1248566760,8790,8790,8790,8790,0
|
|
20250221,172700,1248566760,8790,8790,8790,8790,0
|
|
20250221,172600,1248566760,8790,8790,8790,8790,0
|
|
20250221,172500,1248566760,8790,8790,8790,8790,0
|
|
20250221,172400,1248566760,8790,8790,8790,8790,0
|
|
20250221,172300,1248566760,8790,8790,8790,8790,0
|
|
20250221,172200,1248566760,8790,8790,8790,8790,0
|
|
20250221,172100,1248566760,8790,8790,8790,8790,0
|
|
20250221,172000,1248566760,8790,8790,8790,8790,0
|
|
20250221,171900,1248566760,8790,8790,8790,8790,0
|
|
20250221,171800,1248566760,8790,8790,8790,8790,0
|
|
20250221,171700,1248566760,8790,8790,8790,8790,0
|
|
20250221,171600,1248566760,8790,8790,8790,8790,0
|
|
20250221,171500,1248566760,8790,8790,8790,8790,0
|
|
20250221,171400,1248566760,8790,8790,8790,8790,0
|
|
20250221,171300,1248566760,8790,8790,8790,8790,0
|
|
20250221,171200,1248566760,8790,8790,8790,8790,0
|
|
20250221,171100,1248566760,8790,8790,8790,8790,0
|
|
20250221,171000,1248566760,8790,8790,8790,8790,0
|
|
20250221,170900,1248566760,8790,8790,8790,8790,0
|
|
20250221,170800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,170700,1248566760,8790,8790,8790,8790,0
|
|
20250221,170600,1248566760,8790,8790,8790,8790,0
|
|
20250221,170500,1248566760,8790,8790,8790,8790,0
|
|
20250221,170400,1248566760,8790,8790,8790,8790,0
|
|
20250221,170300,1248566760,8790,8790,8790,8790,0
|
|
20250221,170200,1248566760,8790,8790,8790,8790,0
|
|
20250221,170100,1248566760,8790,8790,8790,8790,0
|
|
20250221,170000,1248566760,8790,8790,8790,8790,0
|
|
20250221,165900,1248566760,8790,8790,8790,8790,0
|
|
20250221,165800,1248566760,8790,8790,8790,8790,0
|
|
20250221,165700,1248566760,8790,8790,8790,8790,0
|
|
20250221,165600,1248566760,8790,8790,8790,8790,0
|
|
20250221,165500,1248566760,8790,8790,8790,8790,0
|
|
20250221,165400,1248566760,8790,8790,8790,8790,0
|
|
20250221,165300,1248566760,8790,8790,8790,8790,0
|
|
20250221,165200,1248566760,8790,8790,8790,8790,0
|
|
20250221,165100,1248566760,8790,8790,8790,8790,0
|
|
20250221,165000,1248566760,8790,8790,8790,8790,0
|
|
20250221,164900,1248566760,8790,8790,8790,8790,0
|
|
20250221,164800,1248566760,8790,8790,8790,8790,0
|
|
20250221,164700,1248566760,8790,8790,8790,8790,0
|
|
20250221,164600,1248566760,8790,8790,8790,8790,0
|
|
20250221,164500,1248566760,8790,8790,8790,8790,0
|
|
20250221,164400,1248566760,8790,8790,8790,8790,0
|
|
20250221,164300,1248566760,8790,8790,8790,8790,0
|
|
20250221,164200,1248566760,8790,8790,8790,8790,0
|
|
20250221,164100,1248566760,8790,8790,8790,8790,0
|
|
20250221,164000,1248566760,8790,8790,8790,8790,0
|
|
20250221,163900,1248566760,8790,8790,8790,8790,0
|
|
20250221,163800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,163700,1248566760,8790,8790,8790,8790,0
|
|
20250221,163600,1248566760,8790,8790,8790,8790,0
|
|
20250221,163500,1248566760,8790,8790,8790,8790,0
|
|
20250221,163400,1248566760,8790,8790,8790,8790,0
|
|
20250221,163300,1248566760,8790,8790,8790,8790,0
|
|
20250221,163200,1248566760,8790,8790,8790,8790,0
|
|
20250221,163100,1248566760,8790,8790,8790,8790,0
|
|
20250221,163000,1248566760,8790,8790,8790,8790,0
|
|
20250221,162900,1248566760,8790,8790,8790,8790,0
|
|
20250221,162800,1248566760,8790,8790,8790,8790,0
|
|
20250221,162700,1248566760,8790,8790,8790,8790,0
|
|
20250221,162600,1248566760,8790,8790,8790,8790,0
|
|
20250221,162500,1248566760,8790,8790,8790,8790,0
|
|
20250221,162400,1248566760,8790,8790,8790,8790,0
|
|
20250221,162300,1248566760,8790,8790,8790,8790,0
|
|
20250221,162200,1248566760,8790,8790,8790,8790,0
|
|
20250221,162100,1248566760,8790,8790,8790,8790,0
|
|
20250221,162000,1248566760,8790,8790,8790,8790,0
|
|
20250221,161900,1248566760,8790,8790,8790,8790,0
|
|
20250221,161800,1248566760,8790,8790,8790,8790,0
|
|
20250221,161700,1248566760,8790,8790,8790,8790,0
|
|
20250221,161600,1248566760,8790,8790,8790,8790,0
|
|
20250221,161500,1248566760,8790,8790,8790,8790,0
|
|
20250221,161400,1248566760,8790,8790,8790,8790,0
|
|
20250221,161300,1248566760,8790,8790,8790,8790,0
|
|
20250221,161200,1248566760,8790,8790,8790,8790,0
|
|
20250221,161100,1248566760,8790,8790,8790,8790,0
|
|
20250221,161000,1248566760,8790,8790,8790,8790,0
|
|
20250221,160900,1248566760,8790,8790,8790,8790,0
|
|
20250221,160800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,160700,1248566760,8790,8790,8790,8790,0
|
|
20250221,160600,1248566760,8790,8790,8790,8790,0
|
|
20250221,160500,1248566760,8790,8790,8790,8790,0
|
|
20250221,160400,1248566760,8790,8790,8790,8790,0
|
|
20250221,160300,1248566760,8790,8790,8790,8790,0
|
|
20250221,160200,1248566760,8790,8790,8790,8790,0
|
|
20250221,160100,1248566760,8790,8790,8790,8790,0
|
|
20250221,160000,1248566760,8790,8790,8790,8790,0
|
|
20250221,155900,1248566760,8790,8790,8790,8790,0
|
|
20250221,155800,1248566760,8790,8790,8790,8790,0
|
|
20250221,155700,1248566760,8790,8790,8790,8790,0
|
|
20250221,155600,1248566760,8790,8790,8790,8790,0
|
|
20250221,155500,1248566760,8790,8790,8790,8790,0
|
|
20250221,155400,1248566760,8790,8790,8790,8790,0
|
|
20250221,155300,1248566760,8790,8790,8790,8790,0
|
|
20250221,155200,1248566760,8790,8790,8790,8790,0
|
|
20250221,155100,1248566760,8790,8790,8790,8790,0
|
|
20250221,155000,1248566760,8790,8790,8790,8790,0
|
|
20250221,154900,1248566760,8790,8790,8790,8790,0
|
|
20250221,154800,1248566760,8790,8790,8790,8790,0
|
|
20250221,154700,1248566760,8790,8790,8790,8790,0
|
|
20250221,154600,1248566760,8790,8790,8790,8790,0
|
|
20250221,154500,1248566760,8790,8790,8790,8790,0
|
|
20250221,154400,1248566760,8790,8790,8790,8790,0
|
|
20250221,154300,1248566760,8790,8790,8790,8790,0
|
|
20250221,154200,1248566760,8790,8790,8790,8790,0
|
|
20250221,154100,1248566760,8790,8790,8790,8790,0
|
|
20250221,154000,1248566760,8790,8790,8790,8790,0
|
|
20250221,153900,1248566760,8790,8790,8790,8790,0
|
|
20250221,153800,1248566760,8790,8790,8790,8790,2399
|
|
20250221,153700,1248566760,8790,8790,8790,8790,0
|
|
20250221,153600,1248566760,8790,8790,8790,8790,0
|
|
20250221,153500,1248566760,8790,8790,8790,8790,0
|
|
20250221,153400,1248566760,8790,8790,8790,8790,0
|
|
20250221,153300,1248566760,8790,8790,8790,8790,0
|
|
20250221,153200,1248566760,8790,8790,8790,8790,0
|
|
20250221,153100,1248566760,8790,8790,8790,8790,0
|
|
20250221,153000,1248566760,8790,8790,8790,8790,2399
|
|
20250221,152900,1227479550,8750,8750,8750,8750,0
|
|
20250221,152800,1227479550,8750,8750,8750,8750,0
|
|
20250221,152700,1227479550,8750,8750,8750,8750,0
|
|
20250221,152600,1227479550,8750,8750,8750,8750,0
|
|
20250221,152500,1227479550,8750,8750,8750,8750,0
|
|
20250221,152400,1227479550,8750,8750,8750,8750,0
|
|
20250221,152300,1227479550,8750,8750,8750,8750,0
|
|
20250221,152200,1227479550,8750,8750,8750,8750,0
|
|
20250221,152100,1227479550,8750,8750,8750,8750,0
|
|
20250221,152000,1227479550,8750,8750,8750,8750,0
|
|
20250221,151900,1227479550,8750,8720,8750,8720,311
|
|
20250221,151800,1224760310,8720,8720,8720,8720,526
|
|
20250221,151700,1220173590,8720,8720,8720,8720,977
|
|
20250221,151600,1211654150,8720,8720,8720,8720,0
|
|
20250221,151500,1211654150,8720,8720,8720,8720,0
|
|
20250221,151400,1211654150,8720,8720,8720,8720,129
|
|
20250221,151300,1210529270,8720,8720,8720,8720,1016
|
|
20250221,151200,1201669750,8720,8730,8730,8720,528
|
|
20250221,151100,1197065570,8720,8720,8720,8720,0
|
|
20250221,151000,1197065570,8720,8730,8730,8720,23
|
|
20250221,150900,1196864800,8720,8750,8750,8720,1220
|
|
20250221,150800,1186207830,8730,8740,8740,8730,1465
|
|
20250221,150700,1173404470,8750,8750,8750,8750,0
|
|
20250221,150600,1173404470,8750,8730,8750,8720,747
|
|
20250221,150500,1166884830,8720,8720,8720,8720,0
|
|
20250221,150400,1166884830,8720,8720,8720,8720,0
|
|
20250221,150300,1166884830,8720,8720,8720,8720,0
|
|
20250221,150200,1166884830,8720,8720,8720,8720,0
|
|
20250221,150100,1166884830,8720,8730,8730,8720,82
|
|
20250221,150000,1166169010,8730,8730,8730,8730,0
|
|
20250221,145900,1166169010,8730,8730,8730,8730,0
|
|
20250221,145800,1166169010,8730,8730,8730,8730,0
|
|
20250221,145700,1166169010,8730,8730,8730,8730,0
|
|
20250221,145600,1166169010,8730,8730,8740,8730,1636
|
|
20250221,145500,1151871600,8740,8730,8740,8720,386
|
|
20250221,145400,1148501820,8730,8690,8730,8690,709
|
|
20250221,145300,1142333800,8700,8680,8700,8660,702
|
|
20250221,145200,1136231020,8700,8700,8700,8700,0
|
|
20250221,145100,1136231020,8700,8670,8700,8670,70
|
|
20250221,145000,1135624090,8700,8690,8700,8680,701
|
|
20250221,144900,1129532740,8670,8670,8670,8670,225
|
|
20250221,144800,1127581990,8690,8690,8690,8690,1
|
|
20250221,144700,1127573300,8670,8680,8680,8670,703
|
|
20250221,144600,1121474010,8670,8660,8680,8650,4044
|
|
20250221,144500,1086454180,8680,8680,8680,8660,111
|
|
20250221,144400,1085491290,8650,8610,8660,8610,617
|
|
20250221,144300,1080156130,8610,8670,8670,8610,5434
|
|
20250221,144200,1033161990,8680,8680,8680,8680,0
|
|
20250221,144100,1033161990,8680,8670,8680,8660,293
|
|
20250221,144000,1030623280,8680,8680,8680,8680,0
|
|
20250221,143900,1030623280,8680,8680,8680,8680,0
|
|
20250221,143800,1030623280,8680,8680,8680,8670,54
|
|
20250221,143700,1030154590,8680,8680,8680,8680,7
|
|
20250221,143600,1030093830,8690,8670,8690,8670,19
|
|
20250221,143500,1029928800,8660,8670,8690,8660,53
|
|
20250221,143400,1029469240,8660,8690,8690,8660,92
|
|
20250221,143300,1028671470,8660,8670,8670,8660,61
|
|
20250221,143200,1028143040,8690,8660,8690,8660,139
|
|
20250221,143100,1026938940,8660,8660,8670,8650,57
|
|
20250221,143000,1026445320,8660,8660,8660,8650,64
|
|
20250221,142900,1025891100,8650,8660,8660,8650,925
|
|
20250221,142800,1017880690,8670,8670,8670,8660,493
|
|
20250221,142700,1013606440,8670,8690,8690,8670,39
|
|
20250221,142600,1013267930,8680,8670,8690,8670,133
|
|
20250221,142500,1012114160,8670,8690,8690,8670,190
|
|
20250221,142400,1010465040,8690,8690,8690,8690,1
|
|
20250221,142300,1010456350,8680,8690,8690,8680,12
|
|
20250221,142200,1010352090,8690,8690,8690,8690,0
|
|
20250221,142100,1010352090,8690,8680,8690,8680,30
|
|
20250221,142000,1010091680,8680,8680,8680,8680,3
|
|
20250221,141900,1010065640,8690,8690,8690,8660,215
|
|
20250221,141800,1008197530,8660,8700,8700,8660,2545
|
|
20250221,141700,986129880,8700,8700,8700,8690,276
|
|
20250221,141600,983731420,8690,8700,8700,8690,53
|
|
20250221,141500,983270350,8690,8690,8690,8690,158
|
|
20250221,141400,981897330,8690,8690,8690,8690,0
|
|
20250221,141300,981897330,8690,8700,8700,8690,13
|
|
20250221,141200,981784240,8700,8700,8700,8700,0
|
|
20250221,141100,981784240,8700,8690,8700,8690,13
|
|
20250221,141000,981671250,8690,8690,8690,8690,32
|
|
20250221,140900,981393170,8690,8690,8690,8690,110
|
|
20250221,140800,980437270,8690,8700,8700,8690,580
|
|
20250221,140700,975391560,8710,8710,8710,8710,1
|
|
20250221,140600,975382850,8710,8710,8710,8710,0
|
|
20250221,140500,975382850,8710,8710,8710,8710,0
|
|
20250221,140400,975382850,8710,8710,8710,8710,1
|
|
20250221,140300,975374140,8690,8690,8690,8690,0
|
|
20250221,140200,975374140,8690,8690,8690,8690,0
|
|
20250221,140100,975374140,8690,8690,8690,8690,0
|
|
20250221,140000,975374140,8690,8710,8710,8690,933
|
|
20250221,135900,967252350,8740,8740,8740,8740,0
|
|
20250221,135800,967252350,8740,8740,8740,8740,0
|
|
20250221,135700,967252350,8740,8740,8740,8740,1
|
|
20250221,135600,967243610,8710,8720,8720,8710,158
|
|
20250221,135500,965865930,8720,8720,8720,8720,0
|
|
20250221,135400,965865930,8720,8720,8720,8720,1
|
|
20250221,135300,965857210,8710,8700,8710,8700,28
|
|
20250221,135200,965613600,8710,8710,8710,8700,35
|
|
20250221,135100,965308990,8720,8720,8720,8720,0
|
|
20250221,135000,965308990,8720,8720,8720,8720,0
|
|
20250221,134900,965308990,8720,8700,8720,8700,47
|
|
20250221,134800,964900070,8690,8690,8690,8690,0
|
|
20250221,134700,964900070,8690,8690,8690,8690,13
|
|
20250221,134600,964787100,8700,8700,8700,8700,0
|
|
20250221,134500,964787100,8700,8690,8700,8690,22
|
|
20250221,134400,964595910,8700,8700,8700,8690,143
|
|
20250221,134300,963351880,8700,8700,8720,8700,115
|
|
20250221,134200,962350270,8710,8710,8710,8710,0
|
|
20250221,134100,962350270,8710,8710,8710,8710,0
|
|
20250221,134000,962350270,8710,8700,8710,8700,2
|
|
20250221,133900,962332860,8690,8690,8690,8690,45
|
|
20250221,133800,961941810,8670,8690,8690,8670,668
|
|
20250221,133700,956142760,8690,8690,8690,8690,0
|
|
20250221,133600,956142760,8690,8690,8690,8690,0
|
|
20250221,133500,956142760,8690,8690,8690,8690,120
|
|
20250221,133400,955099960,8700,8700,8700,8700,0
|
|
20250221,133300,955099960,8700,8700,8700,8700,0
|
|
20250221,133200,955099960,8700,8700,8700,8700,1
|
|
20250221,133100,955091260,8690,8690,8690,8690,61
|
|
20250221,133000,954561170,8680,8680,8680,8680,0
|
|
20250221,132900,954561170,8680,8680,8680,8680,0
|
|
20250221,132800,954561170,8680,8680,8680,8680,0
|
|
20250221,132700,954561170,8680,8680,8680,8680,109
|
|
20250221,132600,953615050,8680,8680,8680,8680,16
|
|
20250221,132500,953476170,8680,8680,8680,8680,0
|
|
20250221,132400,953476170,8680,8680,8680,8680,0
|
|
20250221,132300,953476170,8680,8700,8700,8680,2805
|
|
20250221,132200,929077720,8700,8690,8700,8690,2
|
|
20250221,132100,929060330,8700,8680,8700,8680,57
|
|
20250221,132000,928565040,8680,8680,8680,8680,15
|
|
20250221,131900,928434840,8680,8680,8680,8680,6
|
|
20250221,131800,928382760,8680,8680,8680,8680,0
|
|
20250221,131700,928382760,8680,8680,8680,8680,0
|
|
20250221,131600,928382760,8680,8690,8690,8680,220
|
|
20250221,131500,926471060,8690,8680,8690,8680,10
|
|
20250221,131400,926384250,8680,8680,8700,8680,6
|
|
20250221,131300,926332110,8670,8670,8670,8670,8
|
|
20250221,131200,926262750,8690,8690,8690,8690,0
|
|
20250221,131100,926262750,8690,8690,8690,8690,0
|
|
20250221,131000,926262750,8690,8690,8690,8690,11
|
|
20250221,130900,926167160,8690,8690,8690,8690,0
|
|
20250221,130800,926167160,8690,8690,8690,8690,0
|
|
20250221,130700,926167160,8690,8690,8690,8690,0
|
|
20250221,130600,926167160,8690,8690,8690,8690,0
|
|
20250221,130500,926167160,8690,8690,8690,8690,0
|
|
20250221,130400,926167160,8690,8690,8690,8690,0
|
|
20250221,130300,926167160,8690,8700,8700,8660,160
|
|
20250221,130200,924779650,8700,8700,8700,8700,5
|
|
20250221,130100,924736150,8690,8700,8700,8690,16
|
|
20250221,130000,924596960,8690,8690,8690,8690,33
|
|
20250221,125900,924310190,8690,8690,8690,8680,16
|
|
20250221,125800,924171160,8680,8680,8680,8680,0
|
|
20250221,125700,924171160,8680,8680,8680,8680,53
|
|
20250221,125600,923711120,8690,8690,8690,8690,2
|
|
20250221,125500,923693740,8690,8690,8690,8690,0
|
|
20250221,125400,923693740,8690,8690,8690,8690,0
|
|
20250221,125300,923693740,8690,8690,8690,8690,0
|
|
20250221,125200,923693740,8690,8690,8690,8690,0
|
|
20250221,125100,923693740,8690,8690,8690,8690,0
|
|
20250221,125000,923693740,8690,8680,8690,8680,20
|
|
20250221,124900,923520080,8670,8680,8680,8670,55
|
|
20250221,124800,923043210,8700,8680,8700,8680,39
|
|
20250221,124700,922704090,8680,8680,8680,8680,3
|
|
20250221,124600,922678050,8670,8650,8670,8650,718
|
|
20250221,124500,916467310,8650,8670,8670,8650,757
|
|
20250221,124400,909918960,8680,8660,8690,8650,115
|
|
20250221,124300,908923030,8650,8660,8660,8650,206
|
|
20250221,124200,907139180,8690,8660,8690,8660,426
|
|
20250221,124100,903449910,8660,8660,8660,8660,97
|
|
20250221,124000,902609890,8700,8650,8700,8650,119
|
|
20250221,123900,901580470,8650,8650,8660,8650,743
|
|
20250221,123800,895151860,8650,8690,8690,8650,1941
|
|
20250221,123700,878343140,8680,8690,8690,8680,16
|
|
20250221,123600,878204110,8680,8690,8690,8660,644
|
|
20250221,123500,872620620,8670,8670,8670,8670,1
|
|
20250221,123400,872611950,8690,8690,8690,8690,0
|
|
20250221,123300,872611950,8690,8690,8690,8690,0
|
|
20250221,123200,872611950,8690,8670,8690,8670,7
|
|
20250221,123100,872551220,8670,8690,8690,8670,632
|
|
20250221,123000,867059480,8700,8700,8710,8700,580
|
|
20250221,122900,862007740,8690,8660,8710,8660,6177
|
|
20250221,122800,808351150,8650,8660,8660,8650,11
|
|
20250221,122700,808255900,8670,8660,8670,8650,156
|
|
20250221,122600,806905000,8670,8650,8670,8640,1286
|
|
20250221,122500,795781340,8640,8660,8660,8640,2617
|
|
20250221,122400,773128110,8660,8690,8690,8660,2271
|
|
20250221,122300,753417800,8690,8700,8700,8690,6
|
|
20250221,122200,753365650,8700,8700,8700,8700,11
|
|
20250221,122100,753269950,8690,8700,8700,8690,289
|
|
20250221,122000,750755790,8720,8720,8720,8720,0
|
|
20250221,121900,750755790,8720,8720,8720,8720,0
|
|
20250221,121800,750755790,8720,8720,8720,8710,52
|
|
20250221,121700,750302520,8720,8720,8720,8720,5
|
|
20250221,121600,750258920,8720,8710,8720,8710,4
|
|
20250221,121500,750224070,8720,8720,8720,8720,60
|
|
20250221,121400,749700870,8720,8720,8720,8720,0
|
|
20250221,121300,749700870,8720,8720,8720,8720,1
|
|
20250221,121200,749692150,8700,8710,8710,8700,208
|
|
20250221,121100,747880580,8720,8720,8720,8720,0
|
|
20250221,121000,747880580,8720,8720,8720,8720,0
|
|
20250221,120900,747880580,8720,8720,8720,8720,0
|
|
20250221,120800,747880580,8720,8720,8720,8720,0
|
|
20250221,120700,747880580,8720,8720,8720,8700,1467
|
|
20250221,120600,735115340,8710,8720,8720,8710,260
|
|
20250221,120500,732848190,8720,8720,8720,8720,0
|
|
20250221,120400,732848190,8720,8720,8720,8720,0
|
|
20250221,120300,732848190,8720,8720,8720,8720,1
|
|
20250221,120200,732839470,8710,8720,8720,8710,265
|
|
20250221,120100,730531310,8710,8710,8710,8710,264
|
|
20250221,120000,728231870,8720,8720,8720,8720,4
|
|
20250221,115900,728196990,8710,8710,8710,8710,267
|
|
20250221,115800,725871420,8710,8710,8710,8710,421
|
|
20250221,115700,722204510,8720,8720,8720,8720,0
|
|
20250221,115600,722204510,8720,8720,8720,8720,1
|
|
20250221,115500,722195790,8710,8710,8710,8710,0
|
|
20250221,115400,722195790,8710,8720,8720,8710,53
|
|
20250221,115300,721733660,8710,8720,8720,8710,85
|
|
20250221,115200,720992510,8710,8730,8730,8710,959
|
|
20250221,115100,712629410,8740,8740,8740,8740,22
|
|
20250221,115000,712437130,8720,8720,8720,8720,0
|
|
20250221,114900,712437130,8720,8740,8740,8720,1075
|
|
20250221,114800,703050120,8730,8730,8730,8730,5
|
|
20250221,114700,703006470,8720,8720,8720,8720,0
|
|
20250221,114600,703006470,8720,8740,8740,8720,372
|
|
20250221,114500,699757990,8760,8760,8760,8760,0
|
|
20250221,114400,699757990,8760,8760,8760,8760,0
|
|
20250221,114300,699757990,8760,8760,8760,8760,0
|
|
20250221,114200,699757990,8760,8760,8760,8760,0
|
|
20250221,114100,699757990,8760,8750,8760,8750,2
|
|
20250221,114000,699740480,8740,8740,8740,8740,0
|
|
20250221,113900,699740480,8740,8750,8750,8740,105
|
|
20250221,113800,698821780,8750,8750,8750,8730,272
|
|
20250221,113700,696441930,8730,8740,8740,8730,157
|
|
20250221,113600,695069830,8740,8730,8740,8710,1303
|
|
20250221,113500,683700180,8740,8750,8750,8740,685
|
|
20250221,113400,677708480,8770,8770,8770,8770,0
|
|
20250221,113300,677708480,8770,8770,8770,8770,51
|
|
20250221,113200,677261210,8750,8770,8770,8750,586
|
|
20250221,113100,672128130,8770,8760,8770,8750,33
|
|
20250221,113000,671839060,8770,8770,8770,8770,0
|
|
20250221,112900,671839060,8770,8770,8770,8770,0
|
|
20250221,112800,671839060,8770,8770,8770,8770,0
|
|
20250221,112700,671839060,8770,8770,8770,8770,0
|
|
20250221,112600,671839060,8770,8770,8770,8770,0
|
|
20250221,112500,671839060,8770,8770,8770,8770,1
|
|
20250221,112400,671830290,8750,8750,8750,8750,0
|
|
20250221,112300,671830290,8750,8760,8760,8750,118
|
|
20250221,112200,670796670,8760,8760,8760,8760,34
|
|
20250221,112100,670498830,8770,8770,8770,8770,2
|
|
20250221,112000,670481290,8770,8770,8770,8770,0
|
|
20250221,111900,670481290,8770,8770,8770,8770,0
|
|
20250221,111800,670481290,8770,8770,8770,8770,0
|
|
20250221,111700,670481290,8770,8770,8770,8770,1
|
|
20250221,111600,670472520,8760,8760,8760,8760,211
|
|
20250221,111500,668624160,8760,8770,8770,8760,526
|
|
20250221,111400,664011400,8770,8770,8770,8770,12
|
|
20250221,111300,663906160,8780,8780,8780,8780,100
|
|
20250221,111200,663028160,8770,8790,8800,8770,119
|
|
20250221,111100,661983780,8790,8790,8790,8790,3
|
|
20250221,111000,661957410,8780,8790,8790,8780,10
|
|
20250221,110900,661869600,8780,8790,8790,8780,569
|
|
20250221,110800,656868370,8790,8790,8790,8790,0
|
|
20250221,110700,656868370,8790,8800,8800,8790,414
|
|
20250221,110600,653225370,8830,8830,8830,8830,30
|
|
20250221,110500,652960470,8810,8810,8810,8810,0
|
|
20250221,110400,652960470,8810,8820,8820,8810,168
|
|
20250221,110300,651478730,8830,8820,8830,8820,96
|
|
20250221,110200,650631920,8820,8810,8820,8810,450
|
|
20250221,110100,646663010,8810,8790,8810,8790,168
|
|
20250221,110000,645186090,8790,8800,8800,8790,23
|
|
20250221,105900,644983700,8790,8790,8790,8790,0
|
|
20250221,105800,644983700,8790,8790,8790,8790,53
|
|
20250221,105700,644517830,8790,8800,8800,8790,65
|
|
20250221,105600,643945860,8800,8820,8820,8800,146
|
|
20250221,105500,642659650,8810,8810,8810,8810,21
|
|
20250221,105400,642474640,8830,8820,8830,8820,2
|
|
20250221,105300,642456990,8820,8820,8820,8820,0
|
|
20250221,105200,642456990,8820,8820,8820,8820,0
|
|
20250221,105100,642456990,8820,8820,8820,8820,0
|
|
20250221,105000,642456990,8820,8820,8820,8820,0
|
|
20250221,104900,642456990,8820,8820,8820,8820,2
|
|
20250221,104800,642439350,8820,8820,8830,8820,51
|
|
20250221,104700,641989370,8830,8830,8830,8830,0
|
|
20250221,104600,641989370,8830,8830,8830,8810,40
|
|
20250221,104500,641636400,8830,8830,8830,8810,243
|
|
20250221,104400,639493500,8840,8830,8840,8830,5
|
|
20250221,104300,639449340,8830,8840,8840,8830,101
|
|
20250221,104200,638556510,8860,8830,8860,8830,303
|
|
20250221,104100,635874380,8840,8830,8840,8830,18
|
|
20250221,104000,635715370,8840,8820,8840,8820,215
|
|
20250221,103900,633815970,8830,8830,8830,8830,0
|
|
20250221,103800,633815970,8830,8790,8830,8790,553
|
|
20250221,103700,628939230,8790,8800,8810,8790,156
|
|
20250221,103600,627566470,8810,8800,8810,8800,2
|
|
20250221,103500,627548860,8770,8760,8810,8760,284
|
|
20250221,103400,625060930,8760,8760,8760,8760,11
|
|
20250221,103300,624964570,8750,8750,8750,8750,0
|
|
20250221,103200,624964570,8750,8790,8800,8750,356
|
|
20250221,103100,621845990,8810,8770,8810,8750,1529
|
|
20250221,103000,608438520,8760,8760,8760,8760,0
|
|
20250221,102900,608438520,8760,8760,8770,8760,98
|
|
20250221,102800,607579220,8750,8760,8760,8750,12
|
|
20250221,102700,607474210,8770,8770,8770,8770,0
|
|
20250221,102600,607474210,8770,8770,8770,8770,31
|
|
20250221,102500,607202340,8750,8760,8760,8750,66
|
|
20250221,102400,606624210,8750,8760,8760,8750,88
|
|
20250221,102300,605853370,8760,8760,8760,8760,1
|
|
20250221,102200,605844610,8750,8760,8760,8750,34
|
|
20250221,102100,605546780,8760,8760,8760,8760,0
|
|
20250221,102000,605546780,8760,8770,8790,8760,230
|
|
20250221,101900,603526010,8780,8780,8780,8780,0
|
|
20250221,101800,603526010,8780,8770,8780,8770,500
|
|
20250221,101700,599136600,8760,8770,8770,8740,308
|
|
20250221,101600,596438190,8770,8790,8790,8760,117
|
|
20250221,101500,595411440,8790,8780,8790,8780,19
|
|
20250221,101400,595244510,8790,8770,8790,8770,164
|
|
20250221,101300,593803160,8770,8770,8790,8770,33
|
|
20250221,101200,593513450,8780,8760,8790,8760,48
|
|
20250221,101100,593092280,8780,8760,8780,8760,238
|
|
20250221,101000,591004260,8750,8760,8760,8750,85
|
|
20250221,100900,590259700,8740,8750,8750,8740,11
|
|
20250221,100800,590163460,8740,8760,8760,8740,66
|
|
20250221,100700,589585470,8750,8740,8760,8730,46
|
|
20250221,100600,589183240,8730,8730,8730,8730,0
|
|
20250221,100500,589183240,8730,8740,8740,8730,150
|
|
20250221,100400,587872310,8740,8740,8740,8740,0
|
|
20250221,100300,587872310,8740,8740,8740,8740,8
|
|
20250221,100200,587802390,8740,8740,8740,8740,1
|
|
20250221,100100,587793650,8740,8740,8740,8740,3
|
|
20250221,100000,587767430,8740,8760,8760,8730,1421
|
|
20250221,095900,575328960,8750,8750,8750,8750,0
|
|
20250221,095800,575328960,8750,8750,8750,8750,0
|
|
20250221,095700,575328960,8750,8760,8760,8750,105
|
|
20250221,095600,574409210,8750,8740,8760,8730,577
|
|
20250221,095500,569357570,8730,8740,8750,8730,621
|
|
20250221,095400,563924800,8740,8710,8750,8710,708
|
|
20250221,095300,557732440,8700,8690,8700,8690,228
|
|
20250221,095200,555748860,8670,8700,8700,8670,847
|
|
20250221,095100,548380820,8700,8700,8720,8700,51
|
|
20250221,095000,547936220,8710,8700,8720,8690,132
|
|
20250221,094900,546787800,8700,8670,8720,8670,433
|
|
20250221,094800,543026780,8660,8660,8670,8630,294
|
|
20250221,094700,540482600,8670,8650,8680,8640,214
|
|
20250221,094600,538630260,8630,8610,8640,8610,445
|
|
20250221,094500,534788550,8600,8630,8630,8600,433
|
|
20250221,094400,531058120,8630,8650,8650,8630,339
|
|
20250221,094300,528130030,8630,8630,8650,8620,44
|
|
20250221,094200,527749980,8650,8620,8650,8620,242
|
|
20250221,094100,525658320,8650,8590,8650,8590,292
|
|
20250221,094000,523146760,8570,8630,8630,8560,6828
|
|
20250221,093900,464410000,8620,8650,8650,8620,1616
|
|
20250221,093800,450459900,8640,8650,8690,8640,824
|
|
20250221,093700,443333520,8650,8640,8660,8640,558
|
|
20250221,093600,438506260,8640,8680,8680,8640,1306
|
|
20250221,093500,427200720,8680,8680,8680,8680,0
|
|
20250221,093400,427200720,8680,8720,8720,8680,2140
|
|
20250221,093300,408599000,8720,8720,8720,8720,2
|
|
20250221,093200,408581560,8730,8730,8730,8700,676
|
|
20250221,093100,402688150,8720,8690,8740,8680,437
|
|
20250221,093000,398886120,8680,8680,8690,8670,296
|
|
20250221,092900,396316370,8690,8680,8690,8680,7
|
|
20250221,092800,396255550,8660,8710,8720,8660,3385
|
|
20250221,092700,366833860,8700,8740,8740,8700,487
|
|
20250221,092600,362591060,8740,8740,8750,8720,163
|
|
20250221,092500,361167090,8750,8710,8750,8700,1085
|
|
20250221,092400,351712240,8700,8690,8710,8680,19
|
|
20250221,092300,351546980,8710,8710,8710,8700,92
|
|
20250221,092200,350745730,8660,8610,8710,8610,1719
|
|
20250221,092100,335861560,8610,8630,8640,8600,1623
|
|
20250221,092000,321881430,8610,8680,8680,8610,2291
|
|
20250221,091900,302064780,8680,8680,8680,8640,1584
|
|
20250221,091800,288334540,8680,8710,8710,8670,1894
|
|
20250221,091700,271872890,8710,8740,8740,8710,1707
|
|
20250221,091600,256987880,8740,8750,8750,8740,747
|
|
20250221,091500,250452000,8750,8780,8780,8740,1352
|
|
20250221,091400,238615040,8770,8800,8800,8770,4501
|
|
20250221,091300,199060580,8800,8870,8870,8800,3485
|
|
20250221,091200,168312950,8870,8880,8880,8870,52
|
|
20250221,091100,167851210,8890,8870,8900,8870,261
|
|
20250221,091000,165528450,8860,8850,8860,8850,36
|
|
20250221,090900,165209540,8840,8910,8910,8840,3458
|
|
20250221,090800,134517980,8900,8910,8920,8900,528
|
|
20250221,090700,129813750,8900,8890,8910,8890,65
|
|
20250221,090600,129234710,8910,8890,8920,8870,2772
|
|
20250221,090500,104548030,8900,8870,8920,8860,142
|
|
20250221,090400,103284570,8900,8860,8900,8850,215
|
|
20250221,090300,101379650,8850,8880,8910,8850,1294
|
|
20250221,090200,89904560,8880,8880,8890,8870,393
|
|
20250221,090100,86416680,8840,8860,8950,8840,290
|
|
20250221,090000,83845890,8860,8920,8970,8860,9362
|