678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,201500,492553980,18780,18780,18780,18780,256
|
|
20250212,201400,492553980,18780,18780,18780,18780,0
|
|
20250212,201300,492553980,18780,18780,18780,18780,0
|
|
20250212,201200,492553980,18780,18780,18780,18780,0
|
|
20250212,201100,492553980,18780,18780,18780,18780,0
|
|
20250212,201000,492553980,18780,18780,18780,18780,0
|
|
20250212,200900,492553980,18780,18780,18780,18780,0
|
|
20250212,200800,492553980,18780,18780,18780,18780,0
|
|
20250212,200700,492553980,18780,18780,18780,18780,0
|
|
20250212,200600,492553980,18780,18780,18780,18780,0
|
|
20250212,200500,492553980,18780,18780,18780,18780,0
|
|
20250212,200400,492553980,18780,18780,18780,18780,0
|
|
20250212,200300,492553980,18780,18780,18780,18780,0
|
|
20250212,200200,492553980,18780,18780,18780,18780,0
|
|
20250212,200100,492553980,18780,18780,18780,18780,0
|
|
20250212,200000,492553980,18780,18780,18780,18780,0
|
|
20250212,195900,492553980,18780,18780,18780,18780,0
|
|
20250212,195800,492553980,18780,18780,18780,18780,0
|
|
20250212,195700,492553980,18780,18780,18780,18780,0
|
|
20250212,195600,492553980,18780,18780,18780,18780,0
|
|
20250212,195500,492553980,18780,18780,18780,18780,0
|
|
20250212,195400,492553980,18780,18780,18780,18780,0
|
|
20250212,195300,492553980,18780,18780,18780,18780,0
|
|
20250212,195200,492553980,18780,18780,18780,18780,0
|
|
20250212,195100,492553980,18780,18780,18780,18780,0
|
|
20250212,195000,492553980,18780,18780,18780,18780,0
|
|
20250212,194900,492553980,18780,18780,18780,18780,0
|
|
20250212,194800,492553980,18780,18780,18780,18780,0
|
|
20250212,194700,492553980,18780,18780,18780,18780,0
|
|
20250212,194600,492553980,18780,18780,18780,18780,0
|
|
20250212,194500,492553980,18780,18780,18780,18780,256
|
|
20250212,194400,492553980,18780,18780,18780,18780,0
|
|
20250212,194300,492553980,18780,18780,18780,18780,0
|
|
20250212,194200,492553980,18780,18780,18780,18780,0
|
|
20250212,194100,492553980,18780,18780,18780,18780,0
|
|
20250212,194000,492553980,18780,18780,18780,18780,0
|
|
20250212,193900,492553980,18780,18780,18780,18780,0
|
|
20250212,193800,492553980,18780,18780,18780,18780,0
|
|
20250212,193700,492553980,18780,18780,18780,18780,0
|
|
20250212,193600,492553980,18780,18780,18780,18780,0
|
|
20250212,193500,492553980,18780,18780,18780,18780,0
|
|
20250212,193400,492553980,18780,18780,18780,18780,0
|
|
20250212,193300,492553980,18780,18780,18780,18780,0
|
|
20250212,193200,492553980,18780,18780,18780,18780,0
|
|
20250212,193100,492553980,18780,18780,18780,18780,0
|
|
20250212,193000,492553980,18780,18780,18780,18780,0
|
|
20250212,192900,492553980,18780,18780,18780,18780,0
|
|
20250212,192800,492553980,18780,18780,18780,18780,0
|
|
20250212,192700,492553980,18780,18780,18780,18780,0
|
|
20250212,192600,492553980,18780,18780,18780,18780,0
|
|
20250212,192500,492553980,18780,18780,18780,18780,0
|
|
20250212,192400,492553980,18780,18780,18780,18780,0
|
|
20250212,192300,492553980,18780,18780,18780,18780,0
|
|
20250212,192200,492553980,18780,18780,18780,18780,0
|
|
20250212,192100,492553980,18780,18780,18780,18780,0
|
|
20250212,192000,492553980,18780,18780,18780,18780,0
|
|
20250212,191900,492553980,18780,18780,18780,18780,0
|
|
20250212,191800,492553980,18780,18780,18780,18780,0
|
|
20250212,191700,492553980,18780,18780,18780,18780,0
|
|
20250212,191600,492553980,18780,18780,18780,18780,0
|
|
20250212,191500,492553980,18780,18780,18780,18780,256
|
|
20250212,191400,492553980,18780,18780,18780,18780,0
|
|
20250212,191300,492553980,18780,18780,18780,18780,0
|
|
20250212,191200,492553980,18780,18780,18780,18780,0
|
|
20250212,191100,492553980,18780,18780,18780,18780,0
|
|
20250212,191000,492553980,18780,18780,18780,18780,0
|
|
20250212,190900,492553980,18780,18780,18780,18780,0
|
|
20250212,190800,492553980,18780,18780,18780,18780,0
|
|
20250212,190700,492553980,18780,18780,18780,18780,0
|
|
20250212,190600,492553980,18780,18780,18780,18780,0
|
|
20250212,190500,492553980,18780,18780,18780,18780,0
|
|
20250212,190400,492553980,18780,18780,18780,18780,0
|
|
20250212,190300,492553980,18780,18780,18780,18780,0
|
|
20250212,190200,492553980,18780,18780,18780,18780,0
|
|
20250212,190100,492553980,18780,18780,18780,18780,0
|
|
20250212,190000,492553980,18780,18780,18780,18780,0
|
|
20250212,185900,492553980,18780,18780,18780,18780,0
|
|
20250212,185800,492553980,18780,18780,18780,18780,0
|
|
20250212,185700,492553980,18780,18780,18780,18780,0
|
|
20250212,185600,492553980,18780,18780,18780,18780,0
|
|
20250212,185500,492553980,18780,18780,18780,18780,0
|
|
20250212,185400,492553980,18780,18780,18780,18780,0
|
|
20250212,185300,492553980,18780,18780,18780,18780,0
|
|
20250212,185200,492553980,18780,18780,18780,18780,0
|
|
20250212,185100,492553980,18780,18780,18780,18780,0
|
|
20250212,185000,492553980,18780,18780,18780,18780,0
|
|
20250212,184900,492553980,18780,18780,18780,18780,0
|
|
20250212,184800,492553980,18780,18780,18780,18780,0
|
|
20250212,184700,492553980,18780,18780,18780,18780,0
|
|
20250212,184600,492553980,18780,18780,18780,18780,0
|
|
20250212,184500,492553980,18780,18780,18780,18780,256
|
|
20250212,184400,492553980,18780,18780,18780,18780,0
|
|
20250212,184300,492553980,18780,18780,18780,18780,0
|
|
20250212,184200,492553980,18780,18780,18780,18780,0
|
|
20250212,184100,492553980,18780,18780,18780,18780,0
|
|
20250212,184000,492553980,18780,18780,18780,18780,0
|
|
20250212,183900,492553980,18780,18780,18780,18780,0
|
|
20250212,183800,492553980,18780,18780,18780,18780,0
|
|
20250212,183700,492553980,18780,18780,18780,18780,0
|
|
20250212,183600,492553980,18780,18780,18780,18780,0
|
|
20250212,183500,492553980,18780,18780,18780,18780,0
|
|
20250212,183400,492553980,18780,18780,18780,18780,0
|
|
20250212,183300,492553980,18780,18780,18780,18780,0
|
|
20250212,183200,492553980,18780,18780,18780,18780,0
|
|
20250212,183100,492553980,18780,18780,18780,18780,0
|
|
20250212,183000,492553980,18780,18780,18780,18780,0
|
|
20250212,182900,492553980,18780,18780,18780,18780,0
|
|
20250212,182800,492553980,18780,18780,18780,18780,0
|
|
20250212,182700,492553980,18780,18780,18780,18780,0
|
|
20250212,182600,492553980,18780,18780,18780,18780,0
|
|
20250212,182500,492553980,18780,18780,18780,18780,0
|
|
20250212,182400,492553980,18780,18780,18780,18780,0
|
|
20250212,182300,492553980,18780,18780,18780,18780,0
|
|
20250212,182200,492553980,18780,18780,18780,18780,0
|
|
20250212,182100,492553980,18780,18780,18780,18780,0
|
|
20250212,182000,492553980,18780,18780,18780,18780,0
|
|
20250212,181900,492553980,18780,18780,18780,18780,0
|
|
20250212,181800,492553980,18780,18780,18780,18780,0
|
|
20250212,181700,492553980,18780,18780,18780,18780,0
|
|
20250212,181600,492553980,18780,18780,18780,18780,0
|
|
20250212,181500,492553980,18780,18780,18780,18780,256
|
|
20250212,181400,492553980,18780,18780,18780,18780,0
|
|
20250212,181300,492553980,18780,18780,18780,18780,0
|
|
20250212,181200,492553980,18780,18780,18780,18780,0
|
|
20250212,181100,492553980,18780,18780,18780,18780,0
|
|
20250212,181000,492553980,18780,18780,18780,18780,0
|
|
20250212,180900,492553980,18780,18780,18780,18780,0
|
|
20250212,180800,492553980,18780,18780,18780,18780,0
|
|
20250212,180700,492553980,18780,18780,18780,18780,0
|
|
20250212,180600,492553980,18780,18780,18780,18780,0
|
|
20250212,180500,492553980,18780,18780,18780,18780,0
|
|
20250212,180400,492553980,18780,18780,18780,18780,0
|
|
20250212,180300,492553980,18780,18780,18780,18780,0
|
|
20250212,180200,492553980,18780,18780,18780,18780,0
|
|
20250212,180100,492553980,18780,18780,18780,18780,0
|
|
20250212,180000,492553980,18780,18780,18780,18780,0
|
|
20250212,175900,492553980,18780,18780,18780,18780,0
|
|
20250212,175800,492553980,18780,18780,18780,18780,0
|
|
20250212,175700,492553980,18780,18780,18780,18780,0
|
|
20250212,175600,492553980,18780,18780,18780,18780,0
|
|
20250212,175500,492553980,18780,18780,18780,18780,0
|
|
20250212,175400,492553980,18780,18780,18780,18780,0
|
|
20250212,175300,492553980,18780,18780,18780,18780,0
|
|
20250212,175200,492553980,18780,18780,18780,18780,0
|
|
20250212,175100,492553980,18780,18780,18780,18780,0
|
|
20250212,175000,492553980,18780,18780,18780,18780,0
|
|
20250212,174900,492553980,18780,18780,18780,18780,0
|
|
20250212,174800,492553980,18780,18780,18780,18780,0
|
|
20250212,174700,492553980,18780,18780,18780,18780,0
|
|
20250212,174600,492553980,18780,18780,18780,18780,0
|
|
20250212,174500,492553980,18780,18780,18780,18780,256
|
|
20250212,174400,492553980,18780,18780,18780,18780,0
|
|
20250212,174300,492553980,18780,18780,18780,18780,0
|
|
20250212,174200,492553980,18780,18780,18780,18780,0
|
|
20250212,174100,492553980,18780,18780,18780,18780,0
|
|
20250212,174000,492553980,18780,18780,18780,18780,0
|
|
20250212,173900,492553980,18780,18780,18780,18780,0
|
|
20250212,173800,492553980,18780,18780,18780,18780,0
|
|
20250212,173700,492553980,18780,18780,18780,18780,0
|
|
20250212,173600,492553980,18780,18780,18780,18780,0
|
|
20250212,173500,492553980,18780,18780,18780,18780,0
|
|
20250212,173400,492553980,18780,18780,18780,18780,0
|
|
20250212,173300,492553980,18780,18780,18780,18780,0
|
|
20250212,173200,492553980,18780,18780,18780,18780,0
|
|
20250212,173100,492553980,18780,18780,18780,18780,0
|
|
20250212,173000,492553980,18780,18780,18780,18780,0
|
|
20250212,172900,492553980,18780,18780,18780,18780,0
|
|
20250212,172800,492553980,18780,18780,18780,18780,0
|
|
20250212,172700,492553980,18780,18780,18780,18780,0
|
|
20250212,172600,492553980,18780,18780,18780,18780,0
|
|
20250212,172500,492553980,18780,18780,18780,18780,0
|
|
20250212,172400,492553980,18780,18780,18780,18780,0
|
|
20250212,172300,492553980,18780,18780,18780,18780,0
|
|
20250212,172200,492553980,18780,18780,18780,18780,0
|
|
20250212,172100,492553980,18780,18780,18780,18780,0
|
|
20250212,172000,492553980,18780,18780,18780,18780,0
|
|
20250212,171900,492553980,18780,18780,18780,18780,0
|
|
20250212,171800,492553980,18780,18780,18780,18780,0
|
|
20250212,171700,492553980,18780,18780,18780,18780,0
|
|
20250212,171600,492553980,18780,18780,18780,18780,0
|
|
20250212,171500,492553980,18780,18780,18780,18780,256
|
|
20250212,171400,492553980,18780,18780,18780,18780,0
|
|
20250212,171300,492553980,18780,18780,18780,18780,0
|
|
20250212,171200,492553980,18780,18780,18780,18780,0
|
|
20250212,171100,492553980,18780,18780,18780,18780,0
|
|
20250212,171000,492553980,18780,18780,18780,18780,0
|
|
20250212,170900,492553980,18780,18780,18780,18780,0
|
|
20250212,170800,492553980,18780,18780,18780,18780,0
|
|
20250212,170700,492553980,18780,18780,18780,18780,0
|
|
20250212,170600,492553980,18780,18780,18780,18780,0
|
|
20250212,170500,492553980,18780,18780,18780,18780,0
|
|
20250212,170400,492553980,18780,18780,18780,18780,0
|
|
20250212,170300,492553980,18780,18780,18780,18780,0
|
|
20250212,170200,492553980,18780,18780,18780,18780,0
|
|
20250212,170100,492553980,18780,18780,18780,18780,0
|
|
20250212,170000,492553980,18780,18780,18780,18780,0
|
|
20250212,165900,492553980,18780,18780,18780,18780,0
|
|
20250212,165800,492553980,18780,18780,18780,18780,0
|
|
20250212,165700,492553980,18780,18780,18780,18780,0
|
|
20250212,165600,492553980,18780,18780,18780,18780,0
|
|
20250212,165500,492553980,18780,18780,18780,18780,0
|
|
20250212,165400,492553980,18780,18780,18780,18780,0
|
|
20250212,165300,492553980,18780,18780,18780,18780,0
|
|
20250212,165200,492553980,18780,18780,18780,18780,0
|
|
20250212,165100,492553980,18780,18780,18780,18780,0
|
|
20250212,165000,492553980,18780,18780,18780,18780,0
|
|
20250212,164900,492553980,18780,18780,18780,18780,0
|
|
20250212,164800,492553980,18780,18780,18780,18780,0
|
|
20250212,164700,492553980,18780,18780,18780,18780,0
|
|
20250212,164600,492553980,18780,18780,18780,18780,0
|
|
20250212,164500,492553980,18780,18780,18780,18780,256
|
|
20250212,164400,492553980,18780,18780,18780,18780,0
|
|
20250212,164300,492553980,18780,18780,18780,18780,0
|
|
20250212,164200,492553980,18780,18780,18780,18780,0
|
|
20250212,164100,492553980,18780,18780,18780,18780,0
|
|
20250212,164000,492553980,18780,18780,18780,18780,0
|
|
20250212,163900,492553980,18780,18780,18780,18780,0
|
|
20250212,163800,492553980,18780,18780,18780,18780,0
|
|
20250212,163700,492553980,18780,18780,18780,18780,0
|
|
20250212,163600,492553980,18780,18780,18780,18780,0
|
|
20250212,163500,492553980,18780,18780,18780,18780,0
|
|
20250212,163400,492553980,18780,18780,18780,18780,0
|
|
20250212,163300,492553980,18780,18780,18780,18780,0
|
|
20250212,163200,492553980,18780,18780,18780,18780,0
|
|
20250212,163100,492553980,18780,18780,18780,18780,0
|
|
20250212,163000,492553980,18780,18780,18780,18780,0
|
|
20250212,162900,492553980,18780,18780,18780,18780,0
|
|
20250212,162800,492553980,18780,18780,18780,18780,0
|
|
20250212,162700,492553980,18780,18780,18780,18780,0
|
|
20250212,162600,492553980,18780,18780,18780,18780,0
|
|
20250212,162500,492553980,18780,18780,18780,18780,0
|
|
20250212,162400,492553980,18780,18780,18780,18780,0
|
|
20250212,162300,492553980,18780,18780,18780,18780,0
|
|
20250212,162200,492553980,18780,18780,18780,18780,0
|
|
20250212,162100,492553980,18780,18780,18780,18780,0
|
|
20250212,162000,492553980,18780,18780,18780,18780,0
|
|
20250212,161900,492553980,18780,18780,18780,18780,0
|
|
20250212,161800,492553980,18780,18780,18780,18780,0
|
|
20250212,161700,492553980,18780,18780,18780,18780,0
|
|
20250212,161600,492553980,18780,18780,18780,18780,0
|
|
20250212,161500,492553980,18780,18780,18780,18780,256
|
|
20250212,161400,492553980,18780,18780,18780,18780,0
|
|
20250212,161300,492553980,18780,18780,18780,18780,0
|
|
20250212,161200,492553980,18780,18780,18780,18780,0
|
|
20250212,161100,492553980,18780,18780,18780,18780,0
|
|
20250212,161000,492553980,18780,18780,18780,18780,0
|
|
20250212,160900,492553980,18780,18780,18780,18780,0
|
|
20250212,160800,492553980,18780,18780,18780,18780,0
|
|
20250212,160700,492553980,18780,18780,18780,18780,0
|
|
20250212,160600,492553980,18780,18780,18780,18780,0
|
|
20250212,160500,492553980,18780,18780,18780,18780,0
|
|
20250212,160400,492553980,18780,18780,18780,18780,0
|
|
20250212,160300,492553980,18780,18780,18780,18780,0
|
|
20250212,160200,492553980,18780,18780,18780,18780,0
|
|
20250212,160100,492553980,18780,18780,18780,18780,0
|
|
20250212,160000,492553980,18780,18780,18780,18780,0
|
|
20250212,155900,492553980,18780,18780,18780,18780,0
|
|
20250212,155800,492553980,18780,18780,18780,18780,0
|
|
20250212,155700,492553980,18780,18780,18780,18780,0
|
|
20250212,155600,492553980,18780,18780,18780,18780,0
|
|
20250212,155500,492553980,18780,18780,18780,18780,0
|
|
20250212,155400,492553980,18780,18780,18780,18780,0
|
|
20250212,155300,492553980,18780,18780,18780,18780,0
|
|
20250212,155200,492553980,18780,18780,18780,18780,0
|
|
20250212,155100,492553980,18780,18780,18780,18780,0
|
|
20250212,155000,492553980,18780,18780,18780,18780,0
|
|
20250212,154900,492553980,18780,18780,18780,18780,0
|
|
20250212,154800,492553980,18780,18780,18780,18780,0
|
|
20250212,154700,492553980,18780,18780,18780,18780,0
|
|
20250212,154600,492553980,18780,18780,18780,18780,0
|
|
20250212,154500,492553980,18780,18780,18780,18780,256
|
|
20250212,154400,492553980,18780,18780,18780,18780,0
|
|
20250212,154300,492553980,18780,18780,18780,18780,0
|
|
20250212,154200,492553980,18780,18780,18780,18780,0
|
|
20250212,154100,492553980,18780,18780,18780,18780,0
|
|
20250212,154000,492553980,18780,18780,18780,18780,0
|
|
20250212,153900,492553980,18780,18780,18780,18780,0
|
|
20250212,153800,492553980,18780,18780,18780,18780,0
|
|
20250212,153700,492553980,18780,18780,18780,18780,0
|
|
20250212,153600,492553980,18780,18780,18780,18780,0
|
|
20250212,153500,492553980,18780,18780,18780,18780,0
|
|
20250212,153400,492553980,18780,18780,18780,18780,0
|
|
20250212,153300,492553980,18780,18780,18780,18780,0
|
|
20250212,153200,492553980,18780,18780,18780,18780,0
|
|
20250212,153100,492553980,18780,18780,18780,18780,0
|
|
20250212,153000,492553980,18780,18780,18780,18780,256
|
|
20250212,152900,487746300,18780,18780,18780,18780,0
|
|
20250212,152800,487746300,18780,18780,18780,18780,0
|
|
20250212,152700,487746300,18780,18780,18780,18780,0
|
|
20250212,152600,487746300,18780,18780,18780,18780,0
|
|
20250212,152500,487746300,18780,18780,18780,18780,0
|
|
20250212,152400,487746300,18780,18780,18780,18780,0
|
|
20250212,152300,487746300,18780,18780,18780,18780,0
|
|
20250212,152200,487746300,18780,18780,18780,18780,0
|
|
20250212,152100,487746300,18780,18780,18780,18780,0
|
|
20250212,152000,487746300,18780,18780,18780,18780,0
|
|
20250212,151900,487746300,18780,18780,18780,18780,10
|
|
20250212,151800,487558500,18760,18770,18850,18760,92
|
|
20250212,151700,485830060,18760,18760,18770,18760,148
|
|
20250212,151600,483052820,18760,18780,18790,18760,136
|
|
20250212,151500,480499040,18780,18780,18780,18780,113
|
|
20250212,151400,478376900,18780,18790,18800,18780,145
|
|
20250212,151300,475652960,18780,18780,18780,18780,209
|
|
20250212,151200,471727940,18780,18780,18780,18780,0
|
|
20250212,151100,471727940,18780,18780,18780,18780,60
|
|
20250212,151000,470601140,18790,18790,18790,18790,10
|
|
20250212,150900,470413240,18790,18790,18790,18790,4
|
|
20250212,150800,470338080,18790,18780,18790,18780,263
|
|
20250212,150700,465398840,18780,18790,18790,18780,254
|
|
20250212,150600,460626440,18790,18800,18800,18790,29
|
|
20250212,150500,460081450,18800,18790,18800,18790,53
|
|
20250212,150400,459085270,18790,18780,18790,18780,60
|
|
20250212,150300,457958460,18770,18780,18780,18750,49
|
|
20250212,150200,457038880,18750,18750,18750,18750,0
|
|
20250212,150100,457038880,18750,18780,18780,18750,74
|
|
20250212,150000,455650230,18790,18790,18790,18790,1
|
|
20250212,145900,455631440,18760,18760,18760,18760,0
|
|
20250212,145800,455631440,18760,18760,18760,18760,55
|
|
20250212,145700,454599640,18770,18770,18770,18770,14
|
|
20250212,145600,454336860,18770,18770,18770,18770,0
|
|
20250212,145500,454336860,18770,18770,18770,18770,10
|
|
20250212,145400,454149160,18770,18770,18770,18770,0
|
|
20250212,145300,454149160,18770,18770,18770,18770,52
|
|
20250212,145200,453173120,18770,18760,18770,18760,7
|
|
20250212,145100,453041740,18760,18760,18760,18760,25
|
|
20250212,145000,452572740,18750,18800,18800,18750,42
|
|
20250212,144900,451784640,18800,18800,18800,18800,11
|
|
20250212,144800,451577840,18800,18800,18800,18800,0
|
|
20250212,144700,451577840,18800,18760,18800,18750,22
|
|
20250212,144600,451164570,18750,18750,18750,18750,0
|
|
20250212,144500,451164570,18750,18750,18750,18750,0
|
|
20250212,144400,451164570,18750,18750,18750,18750,4
|
|
20250212,144300,451089570,18750,18750,18750,18750,0
|
|
20250212,144200,451089570,18750,18750,18750,18750,236
|
|
20250212,144100,446664570,18750,18760,18760,18750,401
|
|
20250212,144000,439143510,18760,18760,18760,18760,29
|
|
20250212,143900,438599470,18780,18780,18780,18780,1
|
|
20250212,143800,438580690,18800,18800,18800,18800,27
|
|
20250212,143700,438073090,18800,18810,18810,18800,2
|
|
20250212,143600,438035480,18770,18770,18770,18770,11
|
|
20250212,143500,437829010,18810,18810,18810,18810,0
|
|
20250212,143400,437829010,18810,18810,18810,18810,0
|
|
20250212,143300,437829010,18810,18810,18810,18810,3
|
|
20250212,143200,437772580,18850,18850,18850,18850,0
|
|
20250212,143100,437772580,18850,18850,18850,18850,1
|
|
20250212,143000,437753730,18850,18760,18850,18760,27
|
|
20250212,142900,437247120,18770,18850,18850,18770,3
|
|
20250212,142800,437190730,18770,18770,18770,18770,2
|
|
20250212,142700,437153190,18850,18850,18850,18850,0
|
|
20250212,142600,437153190,18850,18850,18850,18850,0
|
|
20250212,142500,437153190,18850,18850,18850,18850,400
|
|
20250212,142400,429613190,18870,18870,18870,18870,0
|
|
20250212,142300,429613190,18870,18870,18870,18870,0
|
|
20250212,142200,429613190,18870,18870,18870,18870,0
|
|
20250212,142100,429613190,18870,18870,18870,18770,75
|
|
20250212,142000,428205040,18800,18870,18870,18800,31
|
|
20250212,141900,427622170,18870,18870,18870,18870,0
|
|
20250212,141800,427622170,18870,18810,18870,18810,21
|
|
20250212,141700,427227100,18870,18870,18870,18870,0
|
|
20250212,141600,427227100,18870,18870,18870,18870,1
|
|
20250212,141500,427208230,18870,18870,18870,18870,1
|
|
20250212,141400,427189360,18850,18850,18850,18850,0
|
|
20250212,141300,427189360,18850,18850,18850,18850,0
|
|
20250212,141200,427189360,18850,18850,18850,18850,1
|
|
20250212,141100,427170510,18860,18860,18860,18860,0
|
|
20250212,141000,427170510,18860,18860,18860,18860,0
|
|
20250212,140900,427170510,18860,18860,18860,18860,0
|
|
20250212,140800,427170510,18860,18860,18860,18860,0
|
|
20250212,140700,427170510,18860,18860,18860,18860,1
|
|
20250212,140600,427151650,18810,18870,18870,18810,20
|
|
20250212,140500,426775390,18810,18900,18900,18810,92
|
|
20250212,140400,425043360,18900,18900,18900,18900,3
|
|
20250212,140300,424986660,18910,18910,18910,18910,0
|
|
20250212,140200,424986660,18910,18910,18910,18910,0
|
|
20250212,140100,424986660,18910,18910,18910,18910,1
|
|
20250212,140000,424967750,18830,18830,18830,18830,0
|
|
20250212,135900,424967750,18830,18900,18900,18830,30
|
|
20250212,135800,424400820,18890,18890,18890,18890,34
|
|
20250212,135700,423758560,18890,18890,18890,18890,0
|
|
20250212,135600,423758560,18890,18860,18890,18860,501
|
|
20250212,135500,414309670,18850,18850,18850,18850,0
|
|
20250212,135400,414309670,18850,18850,18850,18850,1
|
|
20250212,135300,414290820,18840,18840,18840,18840,0
|
|
20250212,135200,414290820,18840,18840,18840,18840,0
|
|
20250212,135100,414290820,18840,18840,18840,18840,0
|
|
20250212,135000,414290820,18840,18820,18840,18820,263
|
|
20250212,134900,409340010,18810,18810,18810,18810,46
|
|
20250212,134800,408474750,18800,18810,18810,18800,3
|
|
20250212,134700,408418340,18760,18760,18760,18760,0
|
|
20250212,134600,408418340,18760,18770,18770,18760,207
|
|
20250212,134500,404533910,18770,18770,18770,18770,0
|
|
20250212,134400,404533910,18770,18770,18770,18770,10
|
|
20250212,134300,404346210,18770,18770,18770,18770,100
|
|
20250212,134200,402469210,18770,18770,18770,18770,0
|
|
20250212,134100,402469210,18770,18770,18770,18770,60
|
|
20250212,134000,401343010,18780,18780,18780,18780,66
|
|
20250212,133900,400103530,18780,18780,18780,18780,0
|
|
20250212,133800,400103530,18780,18780,18780,18780,0
|
|
20250212,133700,400103530,18780,18780,18780,18780,0
|
|
20250212,133600,400103530,18780,18780,18780,18780,63
|
|
20250212,133500,398920390,18780,18770,18780,18770,14
|
|
20250212,133400,398657480,18770,18760,18770,18760,123
|
|
20250212,133300,396348920,18770,18770,18770,18770,67
|
|
20250212,133200,395091330,18770,18760,18780,18760,66
|
|
20250212,133100,393853030,18760,18760,18760,18760,22
|
|
20250212,133000,393440310,18790,18790,18790,18790,16
|
|
20250212,132900,393139670,18790,18790,18790,18790,19
|
|
20250212,132800,392782660,18760,18760,18760,18760,130
|
|
20250212,132700,390343860,18800,18800,18800,18800,5
|
|
20250212,132600,390249860,18810,18810,18810,18810,2
|
|
20250212,132500,390212240,18810,18810,18810,18810,0
|
|
20250212,132400,390212240,18810,18770,18810,18770,152
|
|
20250212,132300,387359160,18820,18820,18820,18820,1
|
|
20250212,132200,387340340,18780,18780,18780,18780,1
|
|
20250212,132100,387321560,18780,18780,18780,18780,50
|
|
20250212,132000,386382560,18790,18790,18790,18790,1
|
|
20250212,131900,386363770,18790,18830,18830,18790,14
|
|
20250212,131800,386100510,18830,18830,18830,18830,0
|
|
20250212,131700,386100510,18830,18830,18830,18830,0
|
|
20250212,131600,386100510,18830,18830,18830,18830,0
|
|
20250212,131500,386100510,18830,18830,18830,18830,0
|
|
20250212,131400,386100510,18830,18830,18830,18830,11
|
|
20250212,131300,385893380,18830,18820,18830,18820,8
|
|
20250212,131200,385742810,18830,18830,18830,18830,0
|
|
20250212,131100,385742810,18830,18830,18830,18830,0
|
|
20250212,131000,385742810,18830,18790,18830,18790,68
|
|
20250212,130900,384462770,18830,18830,18830,18830,0
|
|
20250212,130800,384462770,18830,18830,18830,18830,0
|
|
20250212,130700,384462770,18830,18830,18830,18830,1
|
|
20250212,130600,384443940,18830,18830,18830,18830,1
|
|
20250212,130500,384425110,18770,18770,18770,18770,0
|
|
20250212,130400,384425110,18770,18770,18770,18770,6
|
|
20250212,130300,384312490,18770,18820,18820,18760,615
|
|
20250212,130200,372756210,18810,18850,18850,18810,123
|
|
20250212,130100,370440800,18890,18890,18890,18890,0
|
|
20250212,130000,370440800,18890,18890,18890,18890,2
|
|
20250212,125900,370403020,18890,18880,18890,18880,80
|
|
20250212,125800,368891830,18890,18890,18890,18890,10
|
|
20250212,125700,368702930,18850,18870,18870,18850,83
|
|
20250212,125600,367137240,18860,18870,18870,18860,173
|
|
20250212,125500,363873430,18860,18860,18860,18860,0
|
|
20250212,125400,363873430,18860,18900,18900,18860,30
|
|
20250212,125300,363306650,18910,18910,18910,18910,0
|
|
20250212,125200,363306650,18910,18910,18910,18910,100
|
|
20250212,125100,361415650,18910,18910,18910,18910,100
|
|
20250212,125000,359524650,18920,18920,18920,18920,0
|
|
20250212,124900,359524650,18920,18920,18920,18920,0
|
|
20250212,124800,359524650,18920,18920,18920,18920,0
|
|
20250212,124700,359524650,18920,18920,18920,18920,0
|
|
20250212,124600,359524650,18920,18920,18920,18920,0
|
|
20250212,124500,359524650,18920,18920,18920,18920,1
|
|
20250212,124400,359505730,18920,18920,18920,18920,3
|
|
20250212,124300,359448970,18920,18920,18920,18920,0
|
|
20250212,124200,359448970,18920,18920,18920,18920,77
|
|
20250212,124100,357992130,18920,18920,18920,18920,0
|
|
20250212,124000,357992130,18920,18920,18920,18920,0
|
|
20250212,123900,357992130,18920,18920,18920,18920,2
|
|
20250212,123800,357954290,18830,18830,18830,18830,1
|
|
20250212,123700,357935460,18820,18820,18820,18820,50
|
|
20250212,123600,356994460,18820,18820,18820,18820,0
|
|
20250212,123500,356994460,18820,18820,18820,18820,263
|
|
20250212,123400,352044800,18830,18850,18850,18830,145
|
|
20250212,123300,349312860,18850,18860,18860,18850,62
|
|
20250212,123200,348143550,18870,18870,18870,18870,31
|
|
20250212,123100,347558580,18860,18860,18860,18860,1
|
|
20250212,123000,347539720,18860,18860,18860,18860,0
|
|
20250212,122900,347539720,18860,18870,18870,18860,57
|
|
20250212,122800,346464650,18860,18860,18860,18860,0
|
|
20250212,122700,346464650,18860,18860,18860,18860,0
|
|
20250212,122600,346464650,18860,18860,18860,18860,32
|
|
20250212,122500,345861130,18860,18920,18920,18860,810
|
|
20250212,122400,330554010,18930,18930,18930,18930,0
|
|
20250212,122300,330554010,18930,18960,18960,18930,521
|
|
20250212,122200,320684830,18960,18960,18960,18960,0
|
|
20250212,122100,320684830,18960,18960,18960,18960,14
|
|
20250212,122000,320419390,18960,18960,18960,18960,4
|
|
20250212,121900,320343550,18960,18960,18960,18960,51
|
|
20250212,121800,319376590,18960,18960,18960,18960,0
|
|
20250212,121700,319376590,18960,18960,18960,18960,50
|
|
20250212,121600,318428590,18960,18960,18960,18960,0
|
|
20250212,121500,318428590,18960,18960,18960,18960,37
|
|
20250212,121400,317727070,18960,18960,18960,18960,91
|
|
20250212,121300,316001710,18960,18960,18960,18960,500
|
|
20250212,121200,306521710,18960,18960,18960,18960,230
|
|
20250212,121100,302160910,18960,18960,18960,18960,0
|
|
20250212,121000,302160910,18960,18970,19010,18960,43
|
|
20250212,120900,301345560,18970,18970,18970,18970,20
|
|
20250212,120800,300966160,18960,18960,18960,18960,7
|
|
20250212,120700,300833440,18960,18960,18960,18960,3
|
|
20250212,120600,300776560,18960,18960,18960,18960,0
|
|
20250212,120500,300776560,18960,18970,18970,18960,74
|
|
20250212,120400,299372990,19010,19010,19010,19010,1
|
|
20250212,120300,299353980,18980,18980,18980,18980,0
|
|
20250212,120200,299353980,18980,18980,18980,18980,3
|
|
20250212,120100,299297040,19010,19010,19010,19010,2
|
|
20250212,120000,299259020,18970,18970,18970,18970,76
|
|
20250212,115900,297817300,18970,18970,18970,18970,0
|
|
20250212,115800,297817300,18970,18970,18970,18970,0
|
|
20250212,115700,297817300,18970,18970,18970,18970,1
|
|
20250212,115600,297798330,18970,18970,18970,18970,0
|
|
20250212,115500,297798330,18970,18970,18970,18970,7
|
|
20250212,115400,297665540,19000,19000,19000,19000,0
|
|
20250212,115300,297665540,19000,19000,19000,19000,0
|
|
20250212,115200,297665540,19000,18970,19000,18970,45
|
|
20250212,115100,296810690,18970,18960,18970,18960,121
|
|
20250212,115000,294516520,18970,18970,18970,18970,0
|
|
20250212,114900,294516520,18970,18970,18970,18970,0
|
|
20250212,114800,294516520,18970,18970,18970,18970,2
|
|
20250212,114700,294478580,18960,18960,18960,18960,0
|
|
20250212,114600,294478580,18960,18960,18960,18960,0
|
|
20250212,114500,294478580,18960,18960,18960,18960,2
|
|
20250212,114400,294440660,18960,18960,18960,18960,0
|
|
20250212,114300,294440660,18960,18960,18960,18960,36
|
|
20250212,114200,293758100,18950,18960,18960,18950,220
|
|
20250212,114100,289589080,18960,18960,18960,18960,22
|
|
20250212,114000,289171960,18960,18960,18960,18960,26
|
|
20250212,113900,288679000,18960,18960,18960,18960,0
|
|
20250212,113800,288679000,18960,18970,18970,18960,103
|
|
20250212,113700,286725460,18980,18980,18980,18980,123
|
|
20250212,113600,284390920,18990,18990,18990,18990,1
|
|
20250212,113500,284371930,19030,19030,19030,19030,0
|
|
20250212,113400,284371930,19030,19030,19030,19030,0
|
|
20250212,113300,284371930,19030,19030,19030,19030,0
|
|
20250212,113200,284371930,19030,19030,19030,19030,0
|
|
20250212,113100,284371930,19030,19030,19030,19030,10
|
|
20250212,113000,284181630,19030,19030,19030,19030,0
|
|
20250212,112900,284181630,19030,19030,19030,19030,0
|
|
20250212,112800,284181630,19030,19030,19030,19030,0
|
|
20250212,112700,284181630,19030,19030,19030,19030,0
|
|
20250212,112600,284181630,19030,19030,19030,19030,1
|
|
20250212,112500,284162600,18980,18980,18980,18980,5
|
|
20250212,112400,284067700,19030,19030,19030,19030,0
|
|
20250212,112300,284067700,19030,19030,19030,19030,1
|
|
20250212,112200,284048670,18990,18990,18990,18990,0
|
|
20250212,112100,284048670,18990,18990,18990,18990,5
|
|
20250212,112000,283953720,18990,19010,19010,18990,123
|
|
20250212,111900,281616260,19010,19010,19010,19010,0
|
|
20250212,111800,281616260,19010,19010,19010,19010,7
|
|
20250212,111700,281483190,19020,19020,19030,19020,27
|
|
20250212,111600,280969640,19110,19110,19110,19110,1
|
|
20250212,111500,280950530,19050,19050,19050,19050,2
|
|
20250212,111400,280912430,19100,19100,19100,19100,3
|
|
20250212,111300,280855130,19100,19100,19100,19100,0
|
|
20250212,111200,280855130,19100,19090,19100,19090,50
|
|
20250212,111100,279900330,19100,19100,19100,19100,1
|
|
20250212,111000,279881230,19100,19100,19100,19100,2
|
|
20250212,110900,279843030,19010,19010,19010,19010,35
|
|
20250212,110800,279177680,19100,19100,19100,19100,20
|
|
20250212,110700,278795680,19110,19110,19110,19110,0
|
|
20250212,110600,278795680,19110,19110,19110,19110,20
|
|
20250212,110500,278413480,19000,19000,19000,19000,56
|
|
20250212,110400,277349480,19120,19120,19120,19120,0
|
|
20250212,110300,277349480,19120,19120,19120,19120,0
|
|
20250212,110200,277349480,19120,19120,19120,19120,0
|
|
20250212,110100,277349480,19120,19000,19120,19000,2
|
|
20250212,110000,277311360,19000,19000,19000,19000,0
|
|
20250212,105900,277311360,19000,19010,19010,19000,132
|
|
20250212,105800,274802150,19020,19020,19020,19020,0
|
|
20250212,105700,274802150,19020,19020,19020,19020,21
|
|
20250212,105600,274402730,19150,19150,19150,19150,1
|
|
20250212,105500,274383580,19150,19130,19150,19130,60
|
|
20250212,105400,273234820,19150,19150,19150,19150,0
|
|
20250212,105300,273234820,19150,19150,19150,19150,5
|
|
20250212,105200,273139070,19150,19150,19150,19150,3
|
|
20250212,105100,273081620,18990,18990,18990,18990,0
|
|
20250212,105000,273081620,18990,18990,18990,18990,150
|
|
20250212,104900,270233120,18980,18980,18980,18980,0
|
|
20250212,104800,270233120,18980,19010,19230,18970,210
|
|
20250212,104700,266229720,18960,18970,18970,18960,366
|
|
20250212,104600,259288170,18970,19010,19010,18970,110
|
|
20250212,104500,257201430,18980,19010,19010,18980,355
|
|
20250212,104400,250457330,19020,19020,19020,19020,17
|
|
20250212,104300,250133990,19020,19020,19020,19020,0
|
|
20250212,104200,250133990,19020,19080,19080,19020,37
|
|
20250212,104100,249428810,19080,19080,19080,19080,0
|
|
20250212,104000,249428810,19080,19080,19080,19080,20
|
|
20250212,103900,249047210,19080,19080,19080,19080,0
|
|
20250212,103800,249047210,19080,19080,19080,19080,1
|
|
20250212,103700,249028130,19010,19010,19010,19010,0
|
|
20250212,103600,249028130,19010,19010,19010,19010,5
|
|
20250212,103500,248933080,19010,19010,19010,19010,1
|
|
20250212,103400,248914070,19010,19020,19020,19010,257
|
|
20250212,103300,244027410,19030,19040,19040,19030,113
|
|
20250212,103200,241876650,19040,19040,19040,19040,0
|
|
20250212,103100,241876650,19040,19130,19130,19040,15
|
|
20250212,103000,241590960,19130,19140,19140,19130,8
|
|
20250212,102900,241437850,19140,19140,19140,19140,26
|
|
20250212,102800,240940210,19150,19150,19150,19150,0
|
|
20250212,102700,240940210,19150,19080,19150,19040,64
|
|
20250212,102600,239721350,19180,19180,19180,19180,0
|
|
20250212,102500,239721350,19180,19180,19180,19180,5
|
|
20250212,102400,239625450,19180,19060,19180,19050,88
|
|
20250212,102300,237948410,19070,19070,19070,19070,4
|
|
20250212,102200,237872130,19190,19190,19190,19190,1
|
|
20250212,102100,237852940,19120,19130,19130,19120,27
|
|
20250212,102000,237336670,19190,19190,19190,19190,1
|
|
20250212,101900,237317480,19190,19190,19190,19190,1
|
|
20250212,101800,237298290,19190,19190,19190,19190,0
|
|
20250212,101700,237298290,19190,19190,19190,19190,156
|
|
20250212,101600,234304650,19180,19110,19180,19110,90
|
|
20250212,101500,232583020,19070,19070,19070,19070,223
|
|
20250212,101400,228330410,19060,19080,19080,19050,213
|
|
20250212,101300,224268510,19080,19120,19120,19080,332
|
|
20250212,101200,217928870,19190,19190,19190,19190,0
|
|
20250212,101100,217928870,19190,19190,19190,19190,10
|
|
20250212,101000,217736970,19200,19200,19200,19200,0
|
|
20250212,100900,217736970,19200,19200,19200,19200,0
|
|
20250212,100800,217736970,19200,19200,19200,19200,0
|
|
20250212,100700,217736970,19200,19200,19200,19200,0
|
|
20250212,100600,217736970,19200,19200,19200,19190,141
|
|
20250212,100500,215030030,19200,19200,19200,19200,200
|
|
20250212,100400,211190030,19230,19230,19230,19230,0
|
|
20250212,100300,211190030,19230,19230,19230,19230,10
|
|
20250212,100200,210997730,19120,19150,19150,19120,200
|
|
20250212,100100,207171970,19230,19230,19230,19230,205
|
|
20250212,100000,203229820,19230,19230,19230,19230,1
|
|
20250212,095900,203210590,19130,19150,19150,19130,82
|
|
20250212,095800,201641400,19220,19240,19240,19220,7
|
|
20250212,095700,201506760,19240,19240,19240,19240,31
|
|
20250212,095600,200910320,19240,19250,19250,19150,145
|
|
20250212,095500,198133150,19160,19160,19160,19160,0
|
|
20250212,095400,198133150,19160,19220,19220,19160,389
|
|
20250212,095300,190665790,19220,19240,19240,19220,187
|
|
20250212,095200,187071490,19350,19350,19350,19350,6
|
|
20250212,095100,186955390,19300,19300,19300,19300,3
|
|
20250212,095000,186897490,19300,19300,19300,19300,0
|
|
20250212,094900,186897490,19300,19300,19300,19300,0
|
|
20250212,094800,186897490,19300,19300,19300,19300,1
|
|
20250212,094700,186878190,19300,19300,19300,19300,3
|
|
20250212,094600,186820290,19360,19360,19360,19360,0
|
|
20250212,094500,186820290,19360,19320,19360,19320,50
|
|
20250212,094400,185853330,19320,19290,19320,19290,77
|
|
20250212,094300,184367040,19150,19150,19160,19150,114
|
|
20250212,094200,182183740,19270,19270,19270,19270,0
|
|
20250212,094100,182183740,19270,19220,19270,19140,1111
|
|
20250212,094000,160857910,19230,19340,19340,19230,68
|
|
20250212,093900,159548960,19360,19360,19360,19360,0
|
|
20250212,093800,159548960,19360,19360,19360,19360,0
|
|
20250212,093700,159548960,19360,19360,19360,19360,0
|
|
20250212,093600,159548960,19360,19360,19360,19360,51
|
|
20250212,093500,158561600,19350,19370,19370,19350,325
|
|
20250212,093400,152269810,19200,19220,19220,19200,303
|
|
20250212,093300,146450150,19240,19240,19240,19240,31
|
|
20250212,093200,145853710,19240,19210,19240,19210,153
|
|
20250212,093100,142912530,19210,19160,19210,19160,49
|
|
20250212,093000,141971740,19160,19150,19160,19150,32
|
|
20250212,092900,141358820,19140,19140,19140,19140,99
|
|
20250212,092800,139463960,19140,19070,19140,19070,2
|
|
20250212,092700,139425750,19060,19150,19150,19060,418
|
|
20250212,092600,131435720,19160,19270,19270,19160,616
|
|
20250212,092500,119591000,19380,19380,19380,19380,3
|
|
20250212,092400,119532860,19380,19380,19380,19380,10
|
|
20250212,092300,119339060,19380,19400,19400,19380,15
|
|
20250212,092200,119048260,19400,19400,19400,19400,1
|
|
20250212,092100,119028860,19100,19120,19250,19100,2987
|
|
20250212,092000,61770380,19120,19120,19120,19120,22
|
|
20250212,091900,61349740,19120,19120,19120,19010,141
|
|
20250212,091800,58658280,19130,19130,19130,19130,0
|
|
20250212,091700,58658280,19130,19130,19130,19130,3
|
|
20250212,091600,58600890,19170,19170,19170,19170,0
|
|
20250212,091500,58600890,19170,19170,19170,19170,11
|
|
20250212,091400,58390020,19170,19170,19170,19170,70
|
|
20250212,091300,57048120,19180,18950,19180,18950,312
|
|
20250212,091200,51130720,18980,18800,18980,18800,185
|
|
20250212,091100,47652520,18980,18920,18980,18740,583
|
|
20250212,091000,36657300,18940,19010,19020,18920,290
|
|
20250212,090900,31147510,19070,19100,19160,19060,184
|
|
20250212,090800,27638740,19100,19200,19200,19100,465
|
|
20250212,090700,18743650,19200,19260,19260,19200,155
|
|
20250212,090600,15760850,19260,19420,19420,19260,99
|
|
20250212,090500,13840020,19430,19510,19510,19430,154
|
|
20250212,090400,10841520,19500,19810,19810,19500,12
|
|
20250212,090300,10607210,19850,19850,19850,19850,20
|
|
20250212,090200,10210210,19900,19550,19900,19550,203
|
|
20250212,090100,6241210,19550,19550,19550,19550,16
|
|
20250212,090000,5928410,19550,19560,19580,19550,303
|