679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,201600,703638610,9480,9480,9480,9480,1143
|
|
20250212,201500,703638610,9480,9480,9480,9480,0
|
|
20250212,201400,703638610,9480,9480,9480,9480,0
|
|
20250212,201300,703638610,9480,9480,9480,9480,0
|
|
20250212,201200,703638610,9480,9480,9480,9480,0
|
|
20250212,201100,703638610,9480,9480,9480,9480,0
|
|
20250212,201000,703638610,9480,9480,9480,9480,0
|
|
20250212,200900,703638610,9480,9480,9480,9480,0
|
|
20250212,200800,703638610,9480,9480,9480,9480,0
|
|
20250212,200700,703638610,9480,9480,9480,9480,0
|
|
20250212,200600,703638610,9480,9480,9480,9480,0
|
|
20250212,200500,703638610,9480,9480,9480,9480,0
|
|
20250212,200400,703638610,9480,9480,9480,9480,0
|
|
20250212,200300,703638610,9480,9480,9480,9480,0
|
|
20250212,200200,703638610,9480,9480,9480,9480,0
|
|
20250212,200100,703638610,9480,9480,9480,9480,0
|
|
20250212,200000,703638610,9480,9480,9480,9480,0
|
|
20250212,195900,703638610,9480,9480,9480,9480,0
|
|
20250212,195800,703638610,9480,9480,9480,9480,0
|
|
20250212,195700,703638610,9480,9480,9480,9480,0
|
|
20250212,195600,703638610,9480,9480,9480,9480,0
|
|
20250212,195500,703638610,9480,9480,9480,9480,0
|
|
20250212,195400,703638610,9480,9480,9480,9480,0
|
|
20250212,195300,703638610,9480,9480,9480,9480,0
|
|
20250212,195200,703638610,9480,9480,9480,9480,0
|
|
20250212,195100,703638610,9480,9480,9480,9480,0
|
|
20250212,195000,703638610,9480,9480,9480,9480,0
|
|
20250212,194900,703638610,9480,9480,9480,9480,0
|
|
20250212,194800,703638610,9480,9480,9480,9480,0
|
|
20250212,194700,703638610,9480,9480,9480,9480,0
|
|
20250212,194600,703638610,9480,9480,9480,9480,1143
|
|
20250212,194500,703638610,9480,9480,9480,9480,0
|
|
20250212,194400,703638610,9480,9480,9480,9480,0
|
|
20250212,194300,703638610,9480,9480,9480,9480,0
|
|
20250212,194200,703638610,9480,9480,9480,9480,0
|
|
20250212,194100,703638610,9480,9480,9480,9480,0
|
|
20250212,194000,703638610,9480,9480,9480,9480,0
|
|
20250212,193900,703638610,9480,9480,9480,9480,0
|
|
20250212,193800,703638610,9480,9480,9480,9480,0
|
|
20250212,193700,703638610,9480,9480,9480,9480,0
|
|
20250212,193600,703638610,9480,9480,9480,9480,0
|
|
20250212,193500,703638610,9480,9480,9480,9480,0
|
|
20250212,193400,703638610,9480,9480,9480,9480,0
|
|
20250212,193300,703638610,9480,9480,9480,9480,0
|
|
20250212,193200,703638610,9480,9480,9480,9480,0
|
|
20250212,193100,703638610,9480,9480,9480,9480,0
|
|
20250212,193000,703638610,9480,9480,9480,9480,0
|
|
20250212,192900,703638610,9480,9480,9480,9480,0
|
|
20250212,192800,703638610,9480,9480,9480,9480,0
|
|
20250212,192700,703638610,9480,9480,9480,9480,0
|
|
20250212,192600,703638610,9480,9480,9480,9480,0
|
|
20250212,192500,703638610,9480,9480,9480,9480,0
|
|
20250212,192400,703638610,9480,9480,9480,9480,0
|
|
20250212,192300,703638610,9480,9480,9480,9480,0
|
|
20250212,192200,703638610,9480,9480,9480,9480,0
|
|
20250212,192100,703638610,9480,9480,9480,9480,0
|
|
20250212,192000,703638610,9480,9480,9480,9480,0
|
|
20250212,191900,703638610,9480,9480,9480,9480,0
|
|
20250212,191800,703638610,9480,9480,9480,9480,0
|
|
20250212,191700,703638610,9480,9480,9480,9480,0
|
|
20250212,191600,703638610,9480,9480,9480,9480,1143
|
|
20250212,191500,703638610,9480,9480,9480,9480,0
|
|
20250212,191400,703638610,9480,9480,9480,9480,0
|
|
20250212,191300,703638610,9480,9480,9480,9480,0
|
|
20250212,191200,703638610,9480,9480,9480,9480,0
|
|
20250212,191100,703638610,9480,9480,9480,9480,0
|
|
20250212,191000,703638610,9480,9480,9480,9480,0
|
|
20250212,190900,703638610,9480,9480,9480,9480,0
|
|
20250212,190800,703638610,9480,9480,9480,9480,0
|
|
20250212,190700,703638610,9480,9480,9480,9480,0
|
|
20250212,190600,703638610,9480,9480,9480,9480,0
|
|
20250212,190500,703638610,9480,9480,9480,9480,0
|
|
20250212,190400,703638610,9480,9480,9480,9480,0
|
|
20250212,190300,703638610,9480,9480,9480,9480,0
|
|
20250212,190200,703638610,9480,9480,9480,9480,0
|
|
20250212,190100,703638610,9480,9480,9480,9480,0
|
|
20250212,190000,703638610,9480,9480,9480,9480,0
|
|
20250212,185900,703638610,9480,9480,9480,9480,0
|
|
20250212,185800,703638610,9480,9480,9480,9480,0
|
|
20250212,185700,703638610,9480,9480,9480,9480,0
|
|
20250212,185600,703638610,9480,9480,9480,9480,0
|
|
20250212,185500,703638610,9480,9480,9480,9480,0
|
|
20250212,185400,703638610,9480,9480,9480,9480,0
|
|
20250212,185300,703638610,9480,9480,9480,9480,0
|
|
20250212,185200,703638610,9480,9480,9480,9480,0
|
|
20250212,185100,703638610,9480,9480,9480,9480,0
|
|
20250212,185000,703638610,9480,9480,9480,9480,0
|
|
20250212,184900,703638610,9480,9480,9480,9480,0
|
|
20250212,184800,703638610,9480,9480,9480,9480,0
|
|
20250212,184700,703638610,9480,9480,9480,9480,0
|
|
20250212,184600,703638610,9480,9480,9480,9480,1143
|
|
20250212,184500,703638610,9480,9480,9480,9480,0
|
|
20250212,184400,703638610,9480,9480,9480,9480,0
|
|
20250212,184300,703638610,9480,9480,9480,9480,0
|
|
20250212,184200,703638610,9480,9480,9480,9480,0
|
|
20250212,184100,703638610,9480,9480,9480,9480,0
|
|
20250212,184000,703638610,9480,9480,9480,9480,0
|
|
20250212,183900,703638610,9480,9480,9480,9480,0
|
|
20250212,183800,703638610,9480,9480,9480,9480,0
|
|
20250212,183700,703638610,9480,9480,9480,9480,0
|
|
20250212,183600,703638610,9480,9480,9480,9480,0
|
|
20250212,183500,703638610,9480,9480,9480,9480,0
|
|
20250212,183400,703638610,9480,9480,9480,9480,0
|
|
20250212,183300,703638610,9480,9480,9480,9480,0
|
|
20250212,183200,703638610,9480,9480,9480,9480,0
|
|
20250212,183100,703638610,9480,9480,9480,9480,0
|
|
20250212,183000,703638610,9480,9480,9480,9480,0
|
|
20250212,182900,703638610,9480,9480,9480,9480,0
|
|
20250212,182800,703638610,9480,9480,9480,9480,0
|
|
20250212,182700,703638610,9480,9480,9480,9480,0
|
|
20250212,182600,703638610,9480,9480,9480,9480,0
|
|
20250212,182500,703638610,9480,9480,9480,9480,0
|
|
20250212,182400,703638610,9480,9480,9480,9480,0
|
|
20250212,182300,703638610,9480,9480,9480,9480,0
|
|
20250212,182200,703638610,9480,9480,9480,9480,0
|
|
20250212,182100,703638610,9480,9480,9480,9480,0
|
|
20250212,182000,703638610,9480,9480,9480,9480,0
|
|
20250212,181900,703638610,9480,9480,9480,9480,0
|
|
20250212,181800,703638610,9480,9480,9480,9480,0
|
|
20250212,181700,703638610,9480,9480,9480,9480,0
|
|
20250212,181600,703638610,9480,9480,9480,9480,1143
|
|
20250212,181500,703638610,9480,9480,9480,9480,0
|
|
20250212,181400,703638610,9480,9480,9480,9480,0
|
|
20250212,181300,703638610,9480,9480,9480,9480,0
|
|
20250212,181200,703638610,9480,9480,9480,9480,0
|
|
20250212,181100,703638610,9480,9480,9480,9480,0
|
|
20250212,181000,703638610,9480,9480,9480,9480,0
|
|
20250212,180900,703638610,9480,9480,9480,9480,0
|
|
20250212,180800,703638610,9480,9480,9480,9480,0
|
|
20250212,180700,703638610,9480,9480,9480,9480,0
|
|
20250212,180600,703638610,9480,9480,9480,9480,0
|
|
20250212,180500,703638610,9480,9480,9480,9480,0
|
|
20250212,180400,703638610,9480,9480,9480,9480,0
|
|
20250212,180300,703638610,9480,9480,9480,9480,0
|
|
20250212,180200,703638610,9480,9480,9480,9480,0
|
|
20250212,180100,703638610,9480,9480,9480,9480,0
|
|
20250212,180000,703638610,9480,9480,9480,9480,0
|
|
20250212,175900,703638610,9480,9480,9480,9480,0
|
|
20250212,175800,703638610,9480,9480,9480,9480,0
|
|
20250212,175700,703638610,9480,9480,9480,9480,0
|
|
20250212,175600,703638610,9480,9480,9480,9480,0
|
|
20250212,175500,703638610,9480,9480,9480,9480,0
|
|
20250212,175400,703638610,9480,9480,9480,9480,0
|
|
20250212,175300,703638610,9480,9480,9480,9480,0
|
|
20250212,175200,703638610,9480,9480,9480,9480,0
|
|
20250212,175100,703638610,9480,9480,9480,9480,0
|
|
20250212,175000,703638610,9480,9480,9480,9480,0
|
|
20250212,174900,703638610,9480,9480,9480,9480,0
|
|
20250212,174800,703638610,9480,9480,9480,9480,0
|
|
20250212,174700,703638610,9480,9480,9480,9480,0
|
|
20250212,174600,703638610,9480,9480,9480,9480,1143
|
|
20250212,174500,703638610,9480,9480,9480,9480,0
|
|
20250212,174400,703638610,9480,9480,9480,9480,0
|
|
20250212,174300,703638610,9480,9480,9480,9480,0
|
|
20250212,174200,703638610,9480,9480,9480,9480,0
|
|
20250212,174100,703638610,9480,9480,9480,9480,0
|
|
20250212,174000,703638610,9480,9480,9480,9480,0
|
|
20250212,173900,703638610,9480,9480,9480,9480,0
|
|
20250212,173800,703638610,9480,9480,9480,9480,0
|
|
20250212,173700,703638610,9480,9480,9480,9480,0
|
|
20250212,173600,703638610,9480,9480,9480,9480,0
|
|
20250212,173500,703638610,9480,9480,9480,9480,0
|
|
20250212,173400,703638610,9480,9480,9480,9480,0
|
|
20250212,173300,703638610,9480,9480,9480,9480,0
|
|
20250212,173200,703638610,9480,9480,9480,9480,0
|
|
20250212,173100,703638610,9480,9480,9480,9480,0
|
|
20250212,173000,703638610,9480,9480,9480,9480,0
|
|
20250212,172900,703638610,9480,9480,9480,9480,0
|
|
20250212,172800,703638610,9480,9480,9480,9480,0
|
|
20250212,172700,703638610,9480,9480,9480,9480,0
|
|
20250212,172600,703638610,9480,9480,9480,9480,0
|
|
20250212,172500,703638610,9480,9480,9480,9480,0
|
|
20250212,172400,703638610,9480,9480,9480,9480,0
|
|
20250212,172300,703638610,9480,9480,9480,9480,0
|
|
20250212,172200,703638610,9480,9480,9480,9480,0
|
|
20250212,172100,703638610,9480,9480,9480,9480,0
|
|
20250212,172000,703638610,9480,9480,9480,9480,0
|
|
20250212,171900,703638610,9480,9480,9480,9480,0
|
|
20250212,171800,703638610,9480,9480,9480,9480,0
|
|
20250212,171700,703638610,9480,9480,9480,9480,0
|
|
20250212,171600,703638610,9480,9480,9480,9480,1143
|
|
20250212,171500,703638610,9480,9480,9480,9480,0
|
|
20250212,171400,703638610,9480,9480,9480,9480,0
|
|
20250212,171300,703638610,9480,9480,9480,9480,0
|
|
20250212,171200,703638610,9480,9480,9480,9480,0
|
|
20250212,171100,703638610,9480,9480,9480,9480,0
|
|
20250212,171000,703638610,9480,9480,9480,9480,0
|
|
20250212,170900,703638610,9480,9480,9480,9480,0
|
|
20250212,170800,703638610,9480,9480,9480,9480,0
|
|
20250212,170700,703638610,9480,9480,9480,9480,0
|
|
20250212,170600,703638610,9480,9480,9480,9480,0
|
|
20250212,170500,703638610,9480,9480,9480,9480,0
|
|
20250212,170400,703638610,9480,9480,9480,9480,0
|
|
20250212,170300,703638610,9480,9480,9480,9480,0
|
|
20250212,170200,703638610,9480,9480,9480,9480,0
|
|
20250212,170100,703638610,9480,9480,9480,9480,0
|
|
20250212,170000,703638610,9480,9480,9480,9480,0
|
|
20250212,165900,703638610,9480,9480,9480,9480,0
|
|
20250212,165800,703638610,9480,9480,9480,9480,0
|
|
20250212,165700,703638610,9480,9480,9480,9480,0
|
|
20250212,165600,703638610,9480,9480,9480,9480,0
|
|
20250212,165500,703638610,9480,9480,9480,9480,0
|
|
20250212,165400,703638610,9480,9480,9480,9480,0
|
|
20250212,165300,703638610,9480,9480,9480,9480,0
|
|
20250212,165200,703638610,9480,9480,9480,9480,0
|
|
20250212,165100,703638610,9480,9480,9480,9480,0
|
|
20250212,165000,703638610,9480,9480,9480,9480,0
|
|
20250212,164900,703638610,9480,9480,9480,9480,0
|
|
20250212,164800,703638610,9480,9480,9480,9480,0
|
|
20250212,164700,703638610,9480,9480,9480,9480,0
|
|
20250212,164600,703638610,9480,9480,9480,9480,1143
|
|
20250212,164500,703638610,9480,9480,9480,9480,0
|
|
20250212,164400,703638610,9480,9480,9480,9480,0
|
|
20250212,164300,703638610,9480,9480,9480,9480,0
|
|
20250212,164200,703638610,9480,9480,9480,9480,0
|
|
20250212,164100,703638610,9480,9480,9480,9480,0
|
|
20250212,164000,703638610,9480,9480,9480,9480,0
|
|
20250212,163900,703638610,9480,9480,9480,9480,0
|
|
20250212,163800,703638610,9480,9480,9480,9480,0
|
|
20250212,163700,703638610,9480,9480,9480,9480,0
|
|
20250212,163600,703638610,9480,9480,9480,9480,0
|
|
20250212,163500,703638610,9480,9480,9480,9480,0
|
|
20250212,163400,703638610,9480,9480,9480,9480,0
|
|
20250212,163300,703638610,9480,9480,9480,9480,0
|
|
20250212,163200,703638610,9480,9480,9480,9480,0
|
|
20250212,163100,703638610,9480,9480,9480,9480,0
|
|
20250212,163000,703638610,9480,9480,9480,9480,0
|
|
20250212,162900,703638610,9480,9480,9480,9480,0
|
|
20250212,162800,703638610,9480,9480,9480,9480,0
|
|
20250212,162700,703638610,9480,9480,9480,9480,0
|
|
20250212,162600,703638610,9480,9480,9480,9480,0
|
|
20250212,162500,703638610,9480,9480,9480,9480,0
|
|
20250212,162400,703638610,9480,9480,9480,9480,0
|
|
20250212,162300,703638610,9480,9480,9480,9480,0
|
|
20250212,162200,703638610,9480,9480,9480,9480,0
|
|
20250212,162100,703638610,9480,9480,9480,9480,0
|
|
20250212,162000,703638610,9480,9480,9480,9480,0
|
|
20250212,161900,703638610,9480,9480,9480,9480,0
|
|
20250212,161800,703638610,9480,9480,9480,9480,0
|
|
20250212,161700,703638610,9480,9480,9480,9480,0
|
|
20250212,161600,703638610,9480,9480,9480,9480,1143
|
|
20250212,161500,703638610,9480,9480,9480,9480,0
|
|
20250212,161400,703638610,9480,9480,9480,9480,0
|
|
20250212,161300,703638610,9480,9480,9480,9480,0
|
|
20250212,161200,703638610,9480,9480,9480,9480,0
|
|
20250212,161100,703638610,9480,9480,9480,9480,0
|
|
20250212,161000,703638610,9480,9480,9480,9480,0
|
|
20250212,160900,703638610,9480,9480,9480,9480,0
|
|
20250212,160800,703638610,9480,9480,9480,9480,0
|
|
20250212,160700,703638610,9480,9480,9480,9480,0
|
|
20250212,160600,703638610,9480,9480,9480,9480,0
|
|
20250212,160500,703638610,9480,9480,9480,9480,0
|
|
20250212,160400,703638610,9480,9480,9480,9480,0
|
|
20250212,160300,703638610,9480,9480,9480,9480,0
|
|
20250212,160200,703638610,9480,9480,9480,9480,0
|
|
20250212,160100,703638610,9480,9480,9480,9480,0
|
|
20250212,160000,703638610,9480,9480,9480,9480,0
|
|
20250212,155900,703638610,9480,9480,9480,9480,0
|
|
20250212,155800,703638610,9480,9480,9480,9480,0
|
|
20250212,155700,703638610,9480,9480,9480,9480,0
|
|
20250212,155600,703638610,9480,9480,9480,9480,0
|
|
20250212,155500,703638610,9480,9480,9480,9480,0
|
|
20250212,155400,703638610,9480,9480,9480,9480,0
|
|
20250212,155300,703638610,9480,9480,9480,9480,0
|
|
20250212,155200,703638610,9480,9480,9480,9480,0
|
|
20250212,155100,703638610,9480,9480,9480,9480,0
|
|
20250212,155000,703638610,9480,9480,9480,9480,0
|
|
20250212,154900,703638610,9480,9480,9480,9480,0
|
|
20250212,154800,703638610,9480,9480,9480,9480,0
|
|
20250212,154700,703638610,9480,9480,9480,9480,0
|
|
20250212,154600,703638610,9480,9480,9480,9480,1143
|
|
20250212,154500,703638610,9480,9480,9480,9480,0
|
|
20250212,154400,703638610,9480,9480,9480,9480,0
|
|
20250212,154300,703638610,9480,9480,9480,9480,0
|
|
20250212,154200,703638610,9480,9480,9480,9480,0
|
|
20250212,154100,703638610,9480,9480,9480,9480,0
|
|
20250212,154000,703638610,9480,9480,9480,9480,0
|
|
20250212,153900,703638610,9480,9480,9480,9480,0
|
|
20250212,153800,703638610,9480,9480,9480,9480,0
|
|
20250212,153700,703638610,9480,9480,9480,9480,0
|
|
20250212,153600,703638610,9480,9480,9480,9480,0
|
|
20250212,153500,703638610,9480,9480,9480,9480,0
|
|
20250212,153400,703638610,9480,9480,9480,9480,0
|
|
20250212,153300,703638610,9480,9480,9480,9480,0
|
|
20250212,153200,703638610,9480,9480,9480,9480,0
|
|
20250212,153100,703638610,9480,9480,9480,9480,0
|
|
20250212,153000,703638610,9480,9480,9480,9480,1143
|
|
20250212,152900,692802970,9560,9560,9560,9560,0
|
|
20250212,152800,692802970,9560,9560,9560,9560,0
|
|
20250212,152700,692802970,9560,9560,9560,9560,0
|
|
20250212,152600,692802970,9560,9560,9560,9560,0
|
|
20250212,152500,692802970,9560,9560,9560,9560,0
|
|
20250212,152400,692802970,9560,9560,9560,9560,0
|
|
20250212,152300,692802970,9560,9560,9560,9560,0
|
|
20250212,152200,692802970,9560,9560,9560,9560,0
|
|
20250212,152100,692802970,9560,9560,9560,9560,0
|
|
20250212,152000,692802970,9560,9560,9560,9560,0
|
|
20250212,151900,692802970,9560,9520,9560,9510,438
|
|
20250212,151800,688632280,9500,9500,9500,9500,50
|
|
20250212,151700,688157280,9520,9520,9520,9500,150
|
|
20250212,151600,686730280,9520,9520,9520,9520,1
|
|
20250212,151500,686720760,9520,9500,9520,9500,7
|
|
20250212,151400,686654240,9520,9500,9520,9500,112
|
|
20250212,151300,685590220,9520,9510,9520,9510,51
|
|
20250212,151200,685104710,9520,9500,9540,9500,507
|
|
20250212,151100,680268160,9540,9500,9540,9500,61
|
|
20250212,151000,679688580,9460,9460,9490,9460,599
|
|
20250212,150900,674019960,9470,9470,9470,9470,205
|
|
20250212,150800,672078610,9470,9470,9470,9470,79
|
|
20250212,150700,671330480,9470,9500,9500,9470,251
|
|
20250212,150600,668951800,9500,9500,9500,9480,112
|
|
20250212,150500,667888950,9540,9500,9540,9500,5
|
|
20250212,150400,667841410,9540,9540,9540,9540,1
|
|
20250212,150300,667831870,9500,9500,9500,9500,8
|
|
20250212,150200,667755870,9540,9540,9540,9540,1
|
|
20250212,150100,667746330,9510,9510,9510,9510,37
|
|
20250212,150000,667394460,9510,9480,9510,9480,69
|
|
20250212,145900,666738420,9470,9510,9510,9470,44
|
|
20250212,145800,666320140,9470,9510,9510,9470,14
|
|
20250212,145700,666187520,9480,9480,9480,9480,5
|
|
20250212,145600,666140120,9470,9470,9470,9470,0
|
|
20250212,145500,666140120,9470,9470,9470,9470,11
|
|
20250212,145400,666035950,9470,9470,9470,9470,5
|
|
20250212,145300,665988600,9470,9470,9470,9470,49
|
|
20250212,145200,665524570,9470,9470,9470,9470,0
|
|
20250212,145100,665524570,9470,9510,9510,9470,7
|
|
20250212,145000,665458240,9460,9470,9470,9460,20
|
|
20250212,144900,665269010,9470,9470,9540,9470,335
|
|
20250212,144800,662096350,9470,9470,9470,9470,5
|
|
20250212,144700,662049000,9540,9540,9540,9470,215
|
|
20250212,144600,660012150,9490,9490,9490,9490,0
|
|
20250212,144500,660012150,9490,9510,9520,9490,305
|
|
20250212,144400,657114720,9510,9510,9510,9510,8
|
|
20250212,144300,657038640,9510,9510,9510,9510,169
|
|
20250212,144200,655431450,9490,9500,9510,9490,17
|
|
20250212,144100,655270000,9510,9510,9510,9510,1
|
|
20250212,144000,655260490,9510,9490,9510,9490,132
|
|
20250212,143900,654005270,9510,9520,9520,9510,108
|
|
20250212,143800,652978180,9510,9510,9510,9510,153
|
|
20250212,143700,651523150,9500,9500,9500,9500,110
|
|
20250212,143600,650478150,9540,9540,9540,9540,0
|
|
20250212,143500,650478150,9540,9540,9540,9540,0
|
|
20250212,143400,650478150,9540,9490,9540,9490,7
|
|
20250212,143300,650411670,9540,9500,9540,9500,14
|
|
20250212,143200,650278390,9490,9490,9490,9490,12
|
|
20250212,143100,650164510,9490,9480,9490,9460,228
|
|
20250212,143000,648004510,9480,9480,9480,9480,4
|
|
20250212,142900,647966590,9460,9450,9460,9450,114
|
|
20250212,142800,646888850,9450,9460,9460,9450,667
|
|
20250212,142700,640585690,9460,9460,9460,9460,213
|
|
20250212,142600,638570710,9460,9460,9460,9460,44
|
|
20250212,142500,638154470,9460,9490,9490,9460,406
|
|
20250212,142400,634310220,9490,9500,9500,9490,26
|
|
20250212,142300,634063380,9490,9490,9490,9490,0
|
|
20250212,142200,634063380,9490,9490,9490,9490,5
|
|
20250212,142100,634015930,9480,9480,9480,9480,17
|
|
20250212,142000,633854770,9480,9480,9480,9480,0
|
|
20250212,141900,633854770,9480,9520,9520,9480,17
|
|
20250212,141800,633693410,9530,9530,9530,9530,2
|
|
20250212,141700,633674350,9480,9480,9480,9480,12
|
|
20250212,141600,633560590,9480,9480,9480,9480,5
|
|
20250212,141500,633513190,9480,9480,9480,9480,1
|
|
20250212,141400,633503710,9540,9540,9540,9540,1
|
|
20250212,141300,633494170,9480,9500,9500,9480,25
|
|
20250212,141200,633256790,9550,9500,9550,9500,3
|
|
20250212,141100,633228240,9500,9500,9500,9500,10
|
|
20250212,141000,633133240,9500,9500,9500,9500,5
|
|
20250212,140900,633085740,9500,9500,9500,9500,15
|
|
20250212,140800,632943240,9550,9480,9550,9480,7
|
|
20250212,140700,632876740,9550,9550,9550,9550,0
|
|
20250212,140600,632876740,9550,9520,9550,9520,22
|
|
20250212,140500,632667230,9470,9470,9470,9470,22
|
|
20250212,140400,632458890,9470,9470,9470,9470,0
|
|
20250212,140300,632458890,9470,9540,9540,9470,2
|
|
20250212,140200,632439880,9540,9470,9540,9470,6
|
|
20250212,140100,632382990,9550,9540,9550,9540,2
|
|
20250212,140000,632363900,9530,9520,9530,9520,56
|
|
20250212,135900,631830270,9460,9490,9540,9460,607
|
|
20250212,135800,626078180,9550,9550,9550,9550,1
|
|
20250212,135700,626068630,9490,9490,9490,9490,21
|
|
20250212,135600,625869340,9550,9560,9560,9490,12
|
|
20250212,135500,625755050,9560,9560,9560,9560,0
|
|
20250212,135400,625755050,9560,9490,9560,9490,24
|
|
20250212,135300,625527220,9490,9490,9490,9490,5
|
|
20250212,135200,625479770,9560,9560,9560,9560,0
|
|
20250212,135100,625479770,9560,9560,9560,9560,1
|
|
20250212,135000,625470210,9490,9490,9490,9490,18
|
|
20250212,134900,625299390,9560,9560,9560,9560,0
|
|
20250212,134800,625299390,9560,9560,9560,9560,0
|
|
20250212,134700,625299390,9560,9560,9560,9490,7
|
|
20250212,134600,625232820,9490,9490,9490,9490,11
|
|
20250212,134500,625128430,9490,9490,9490,9490,1
|
|
20250212,134400,625118940,9490,9490,9490,9490,6
|
|
20250212,134300,625062000,9570,9570,9570,9570,0
|
|
20250212,134200,625062000,9570,9570,9570,9570,1
|
|
20250212,134100,625052430,9490,9580,9590,9490,11
|
|
20250212,134000,624947490,9480,9490,9490,9480,979
|
|
20250212,133900,615657250,9470,9470,9470,9470,62
|
|
20250212,133800,615070110,9470,9490,9490,9470,711
|
|
20250212,133700,608324820,9460,9460,9460,9460,0
|
|
20250212,133600,608324820,9460,9450,9460,9450,206
|
|
20250212,133500,606376120,9450,9450,9450,9450,11
|
|
20250212,133400,606272170,9450,9450,9450,9450,0
|
|
20250212,133300,606272170,9450,9450,9450,9450,5
|
|
20250212,133200,606224920,9490,9490,9490,9490,0
|
|
20250212,133100,606224920,9490,9490,9490,9490,0
|
|
20250212,133000,606224920,9490,9450,9490,9440,460
|
|
20250212,132900,601881970,9450,9460,9460,9450,1951
|
|
20250212,132800,583445010,9460,9490,9490,9450,3439
|
|
20250212,132700,550913860,9490,9510,9510,9490,407
|
|
20250212,132600,547046990,9500,9500,9500,9500,0
|
|
20250212,132500,547046990,9500,9540,9540,9500,4008
|
|
20250212,132400,508941860,9540,9540,9540,9530,17
|
|
20250212,132300,508779730,9530,9530,9530,9530,16
|
|
20250212,132200,508627250,9530,9550,9550,9530,510
|
|
20250212,132100,503762600,9550,9550,9550,9550,10
|
|
20250212,132000,503667100,9550,9550,9550,9550,44
|
|
20250212,131900,503246900,9550,9550,9550,9550,0
|
|
20250212,131800,503246900,9550,9550,9550,9550,7
|
|
20250212,131700,503180050,9550,9550,9550,9550,0
|
|
20250212,131600,503180050,9550,9550,9550,9550,45
|
|
20250212,131500,502750300,9550,9550,9550,9550,5
|
|
20250212,131400,502702550,9540,9550,9550,9540,1559
|
|
20250212,131300,487827060,9550,9550,9550,9550,0
|
|
20250212,131200,487827060,9550,9550,9550,9550,18
|
|
20250212,131100,487655160,9610,9610,9610,9610,0
|
|
20250212,131000,487655160,9610,9610,9610,9610,0
|
|
20250212,130900,487655160,9610,9550,9610,9550,35
|
|
20250212,130800,487320850,9610,9610,9610,9610,1
|
|
20250212,130700,487311240,9550,9550,9550,9550,0
|
|
20250212,130600,487311240,9550,9550,9550,9550,6
|
|
20250212,130500,487253940,9540,9560,9560,9540,110
|
|
20250212,130400,486204220,9610,9560,9610,9560,6
|
|
20250212,130300,486146810,9610,9610,9610,9610,1
|
|
20250212,130200,486137200,9560,9560,9560,9560,0
|
|
20250212,130100,486137200,9560,9560,9560,9550,33
|
|
20250212,130000,485821890,9560,9560,9560,9560,2
|
|
20250212,125900,485802770,9560,9560,9560,9560,342
|
|
20250212,125800,482533250,9560,9560,9620,9560,13
|
|
20250212,125700,482408850,9550,9550,9550,9550,23
|
|
20250212,125600,482189200,9550,9550,9550,9550,14
|
|
20250212,125500,482055500,9550,9570,9570,9550,325
|
|
20250212,125400,478950230,9560,9560,9560,9560,13
|
|
20250212,125300,478825950,9560,9560,9560,9560,0
|
|
20250212,125200,478825950,9560,9560,9560,9560,5
|
|
20250212,125100,478778150,9620,9620,9620,9620,0
|
|
20250212,125000,478778150,9620,9550,9620,9550,63
|
|
20250212,124900,478176430,9550,9550,9550,9550,6
|
|
20250212,124800,478119130,9620,9620,9620,9620,0
|
|
20250212,124700,478119130,9620,9620,9620,9620,1
|
|
20250212,124600,478109510,9550,9580,9580,9550,115
|
|
20250212,124500,477007960,9620,9620,9620,9620,0
|
|
20250212,124400,477007960,9620,9620,9620,9620,0
|
|
20250212,124300,477007960,9620,9610,9620,9550,207
|
|
20250212,124200,475030850,9590,9590,9590,9590,121
|
|
20250212,124100,473870460,9590,9590,9590,9590,0
|
|
20250212,124000,473870460,9590,9620,9620,9550,8
|
|
20250212,123900,473793910,9550,9550,9550,9550,0
|
|
20250212,123800,473793910,9550,9630,9630,9550,3
|
|
20250212,123700,473765180,9560,9560,9560,9550,601
|
|
20250212,123600,468020150,9630,9610,9630,9600,206
|
|
20250212,123500,466041470,9630,9550,9630,9550,14
|
|
20250212,123400,465907690,9550,9550,9550,9550,5
|
|
20250212,123300,465859940,9630,9630,9630,9630,0
|
|
20250212,123200,465859940,9630,9570,9650,9550,64
|
|
20250212,123100,465247200,9650,9570,9650,9570,768
|
|
20250212,123000,457882520,9560,9570,9570,9560,2
|
|
20250212,122900,457863390,9530,9530,9530,9530,6
|
|
20250212,122800,457806210,9570,9540,9570,9520,236
|
|
20250212,122700,455548060,9520,9520,9520,9520,12
|
|
20250212,122600,455433820,9520,9520,9520,9520,8
|
|
20250212,122500,455357660,9500,9500,9500,9500,0
|
|
20250212,122400,455357660,9500,9500,9500,9500,0
|
|
20250212,122300,455357660,9500,9510,9510,9500,60
|
|
20250212,122200,454787220,9520,9540,9540,9520,371
|
|
20250212,122100,451254260,9530,9530,9530,9530,0
|
|
20250212,122000,451254260,9530,9530,9530,9530,6
|
|
20250212,121900,451197080,9520,9520,9520,9520,23
|
|
20250212,121800,450978120,9520,9550,9550,9520,51
|
|
20250212,121700,450492570,9520,9520,9520,9520,15
|
|
20250212,121600,450349770,9520,9520,9540,9520,264
|
|
20250212,121500,447836390,9540,9540,9540,9540,27
|
|
20250212,121400,447578810,9540,9540,9540,9540,150
|
|
20250212,121300,446147810,9550,9550,9550,9550,0
|
|
20250212,121200,446147810,9550,9550,9550,9550,1
|
|
20250212,121100,446138260,9550,9550,9550,9550,100
|
|
20250212,121000,445183260,9570,9570,9570,9570,0
|
|
20250212,120900,445183260,9570,9570,9570,9570,1
|
|
20250212,120800,445173690,9570,9530,9570,9530,246
|
|
20250212,120700,442829270,9570,9570,9570,9570,0
|
|
20250212,120600,442829270,9570,9570,9570,9570,0
|
|
20250212,120500,442829270,9570,9530,9570,9530,6
|
|
20250212,120400,442772050,9570,9570,9570,9570,1
|
|
20250212,120300,442762480,9520,9520,9520,9520,5
|
|
20250212,120200,442714880,9520,9530,9530,9520,311
|
|
20250212,120100,439751100,9530,9530,9530,9530,11
|
|
20250212,120000,439646270,9530,9530,9530,9530,5
|
|
20250212,115900,439598620,9530,9500,9530,9500,15
|
|
20250212,115800,439455870,9500,9520,9520,9500,33
|
|
20250212,115700,439141770,9520,9500,9520,9500,19
|
|
20250212,115600,438961250,9520,9520,9520,9520,1
|
|
20250212,115500,438951730,9520,9520,9520,9520,115
|
|
20250212,115400,437856930,9490,9490,9490,9490,5
|
|
20250212,115300,437809480,9520,9520,9520,9520,90
|
|
20250212,115200,436952680,9520,9490,9520,9490,67
|
|
20250212,115100,436316730,9480,9480,9480,9480,6
|
|
20250212,115000,436259850,9480,9480,9480,9480,0
|
|
20250212,114900,436259850,9480,9520,9520,9480,26
|
|
20250212,114800,436012970,9470,9470,9470,9470,5
|
|
20250212,114700,435965620,9470,9470,9470,9470,0
|
|
20250212,114600,435965620,9470,9480,9480,9470,195
|
|
20250212,114500,434118850,9490,9490,9490,9490,16
|
|
20250212,114400,433967010,9520,9520,9520,9520,0
|
|
20250212,114300,433967010,9520,9460,9520,9460,575
|
|
20250212,114200,428512040,9450,9470,9480,9450,213
|
|
20250212,114100,426498250,9480,9490,9490,9470,74
|
|
20250212,114000,425796370,9480,9490,9490,9480,47
|
|
20250212,113900,425350620,9490,9510,9510,9490,2577
|
|
20250212,113800,400861070,9520,9540,9540,9520,883
|
|
20250212,113700,392451650,9540,9540,9540,9540,1
|
|
20250212,113600,392442110,9540,9540,9540,9540,45
|
|
20250212,113500,392012810,9550,9550,9550,9550,37
|
|
20250212,113400,391659460,9540,9540,9540,9540,11
|
|
20250212,113300,391554520,9540,9540,9540,9540,20
|
|
20250212,113200,391363720,9550,9550,9550,9550,280
|
|
20250212,113100,388689720,9570,9570,9570,9570,1
|
|
20250212,113000,388680150,9540,9550,9550,9540,229
|
|
20250212,112900,386494830,9550,9540,9550,9540,5
|
|
20250212,112800,386447110,9540,9540,9540,9530,343
|
|
20250212,112700,383177000,9550,9570,9570,9550,5
|
|
20250212,112600,383129210,9580,9580,9580,9580,0
|
|
20250212,112500,383129210,9580,9530,9580,9530,6
|
|
20250212,112400,383071980,9570,9560,9570,9560,59
|
|
20250212,112300,382507640,9530,9530,9530,9530,12
|
|
20250212,112200,382393280,9520,9520,9520,9520,10
|
|
20250212,112100,382298080,9520,9520,9520,9520,300
|
|
20250212,112000,379442080,9520,9520,9520,9520,0
|
|
20250212,111900,379442080,9520,9570,9580,9520,127
|
|
20250212,111800,378232130,9570,9560,9570,9560,107
|
|
20250212,111700,377209150,9560,9530,9560,9530,4
|
|
20250212,111600,377171000,9530,9530,9530,9530,5
|
|
20250212,111500,377123350,9530,9570,9570,9530,218
|
|
20250212,111400,375044480,9550,9550,9550,9550,0
|
|
20250212,111300,375044480,9550,9550,9550,9550,6
|
|
20250212,111200,374987180,9610,9610,9610,9610,0
|
|
20250212,111100,374987180,9610,9610,9610,9550,75
|
|
20250212,111000,374267630,9610,9540,9610,9540,15
|
|
20250212,110900,374123830,9540,9550,9550,9540,130
|
|
20250212,110800,372883410,9540,9560,9560,9540,41
|
|
20250212,110700,372491800,9620,9570,9620,9560,9
|
|
20250212,110600,372405620,9610,9610,9610,9610,58
|
|
20250212,110500,371848240,9610,9610,9610,9610,0
|
|
20250212,110400,371848240,9610,9620,9620,9560,33
|
|
20250212,110300,371532290,9620,9630,9630,9620,3
|
|
20250212,110200,371503420,9520,9620,9620,9510,3026
|
|
20250212,110100,342657630,9620,9640,9640,9620,14
|
|
20250212,110000,342522750,9640,9640,9640,9640,1
|
|
20250212,105900,342513110,9610,9640,9640,9610,101
|
|
20250212,105800,341542470,9610,9640,9640,9610,155
|
|
20250212,105700,340048420,9640,9640,9640,9640,0
|
|
20250212,105600,340048420,9640,9640,9640,9620,15
|
|
20250212,105500,339904060,9600,9640,9640,9600,152
|
|
20250212,105400,338444770,9600,9600,9600,9600,0
|
|
20250212,105300,338444770,9600,9630,9630,9600,1658
|
|
20250212,105200,322516900,9640,9640,9640,9640,0
|
|
20250212,105100,322516900,9640,9640,9640,9640,0
|
|
20250212,105000,322516900,9640,9640,9640,9630,16
|
|
20250212,104900,322362710,9640,9630,9640,9630,132
|
|
20250212,104800,321090540,9630,9620,9630,9620,511
|
|
20250212,104700,316169680,9630,9610,9630,9610,7
|
|
20250212,104600,316102370,9630,9630,9630,9630,200
|
|
20250212,104500,314176370,9630,9640,9650,9620,156
|
|
20250212,104400,312672460,9640,9650,9650,9630,109
|
|
20250212,104300,311622140,9700,9700,9700,9700,54
|
|
20250212,104200,311098340,9670,9640,9670,9640,81
|
|
20250212,104100,310315860,9640,9630,9640,9630,7
|
|
20250212,104000,310248430,9650,9650,9650,9650,0
|
|
20250212,103900,310248430,9650,9620,9650,9620,101
|
|
20250212,103800,309276780,9610,9640,9640,9600,1915
|
|
20250212,103700,290861900,9640,9630,9640,9630,26
|
|
20250212,103600,290611290,9630,9660,9660,9630,516
|
|
20250212,103500,285635410,9710,9650,9710,9650,7
|
|
20250212,103400,285567800,9710,9710,9710,9710,1
|
|
20250212,103300,285558090,9710,9710,9710,9710,1
|
|
20250212,103200,285548380,9650,9670,9690,9640,2578
|
|
20250212,103100,260665670,9670,9670,9670,9670,0
|
|
20250212,103000,260665670,9670,9670,9670,9670,11
|
|
20250212,102900,260559300,9670,9670,9670,9670,5
|
|
20250212,102800,260510950,9660,9660,9660,9660,0
|
|
20250212,102700,260510950,9660,9660,9710,9660,22
|
|
20250212,102600,260298380,9660,9660,9720,9660,123
|
|
20250212,102500,259110140,9660,9660,9660,9660,133
|
|
20250212,102400,257825360,9660,9660,9660,9660,0
|
|
20250212,102300,257825360,9660,9660,9660,9660,5
|
|
20250212,102200,257777060,9660,9660,9670,9660,103
|
|
20250212,102100,256781980,9660,9660,9660,9660,18
|
|
20250212,102000,256608100,9730,9730,9730,9730,15
|
|
20250212,101900,256462150,9730,9650,9730,9650,16
|
|
20250212,101800,256307350,9650,9650,9650,9650,11
|
|
20250212,101700,256201200,9640,9700,9700,9640,1391
|
|
20250212,101600,242755010,9700,9700,9700,9700,0
|
|
20250212,101500,242755010,9700,9730,9730,9700,119
|
|
20250212,101400,241600480,9710,9710,9710,9710,1
|
|
20250212,101300,241590770,9700,9700,9700,9700,0
|
|
20250212,101200,241590770,9700,9750,9750,9700,6
|
|
20250212,101100,241532520,9740,9710,9740,9710,221
|
|
20250212,101000,239384930,9710,9710,9710,9710,0
|
|
20250212,100900,239384930,9710,9720,9720,9710,62
|
|
20250212,100800,238782810,9710,9710,9710,9710,0
|
|
20250212,100700,238782810,9710,9730,9750,9710,59
|
|
20250212,100600,238209860,9720,9730,9730,9720,572
|
|
20250212,100500,232648600,9740,9740,9740,9740,0
|
|
20250212,100400,232648600,9740,9730,9740,9730,26
|
|
20250212,100300,232395610,9730,9730,9730,9730,5
|
|
20250212,100200,232346960,9760,9760,9760,9760,1
|
|
20250212,100100,232337200,9730,9740,9740,9730,40
|
|
20250212,100000,231947900,9750,9800,9800,9750,6
|
|
20250212,095900,231889350,9820,9820,9820,9820,0
|
|
20250212,095800,231889350,9820,9760,9820,9760,2
|
|
20250212,095700,231869770,9730,9730,9730,9730,76
|
|
20250212,095600,231130290,9760,9820,9820,9730,1666
|
|
20250212,095500,214907840,9770,9800,9800,9770,418
|
|
20250212,095400,210818120,9820,9820,9820,9820,70
|
|
20250212,095300,210130720,9890,9890,9890,9890,0
|
|
20250212,095200,210130720,9890,9830,9890,9830,101
|
|
20250212,095100,209133150,9830,9830,9830,9830,20
|
|
20250212,095000,208936550,9820,9820,9820,9820,50
|
|
20250212,094900,208445550,9820,9830,9830,9820,80
|
|
20250212,094800,207659180,9830,9840,9870,9830,46
|
|
20250212,094700,207206700,9840,9840,9840,9840,39
|
|
20250212,094600,206822940,9830,9830,9870,9830,116
|
|
20250212,094500,205678660,9870,9830,9870,9830,22
|
|
20250212,094400,205462320,9820,9820,9820,9820,0
|
|
20250212,094300,205462320,9820,9820,9820,9820,35
|
|
20250212,094200,205118620,9860,9830,9860,9830,502
|
|
20250212,094100,200183900,9830,9830,9830,9830,92
|
|
20250212,094000,199279540,9830,9830,9830,9830,555
|
|
20250212,093900,193823890,9870,9870,9870,9870,0
|
|
20250212,093800,193823890,9870,9870,9870,9870,0
|
|
20250212,093700,193823890,9870,9830,9870,9820,529
|
|
20250212,093600,188622530,9830,9830,9830,9830,4
|
|
20250212,093500,188583210,9830,9830,9830,9830,9
|
|
20250212,093400,188494740,9830,9820,9830,9820,56
|
|
20250212,093300,187944650,9820,9820,9820,9820,0
|
|
20250212,093200,187944650,9820,9780,9820,9780,36
|
|
20250212,093100,187592530,9780,9830,9830,9780,21
|
|
20250212,093000,187387100,9830,9810,9830,9810,107
|
|
20250212,092900,186335340,9830,9830,9830,9830,7
|
|
20250212,092800,186266530,9770,9890,9900,9770,1336
|
|
20250212,092700,173125970,9920,9900,9920,9900,50
|
|
20250212,092600,172630350,9900,9860,9900,9850,401
|
|
20250212,092500,168664340,9810,9850,9850,9810,155
|
|
20250212,092400,167139790,9850,9850,9850,9850,0
|
|
20250212,092300,167139790,9850,9850,9850,9850,100
|
|
20250212,092200,166154790,9850,9850,9850,9780,560
|
|
20250212,092100,160655810,9800,9800,9800,9800,122
|
|
20250212,092000,159460210,9760,9750,9770,9750,1019
|
|
20250212,091900,149514780,9750,9720,9750,9720,16
|
|
20250212,091800,149358960,9750,9720,9750,9720,1345
|
|
20250212,091700,136284520,9720,9670,9720,9660,345
|
|
20250212,091600,132944630,9670,9670,9670,9670,5
|
|
20250212,091500,132896280,9720,9710,9720,9710,132
|
|
20250212,091400,131613760,9720,9660,9720,9660,6
|
|
20250212,091300,131555740,9660,9660,9660,9660,2
|
|
20250212,091200,131536420,9650,9650,9650,9650,106
|
|
20250212,091100,130513520,9640,9670,9670,9640,728
|
|
20250212,091000,123483740,9670,9670,9670,9650,989
|
|
20250212,090900,113924130,9650,9670,9670,9650,213
|
|
20250212,090800,111867240,9650,9650,9650,9650,157
|
|
20250212,090700,110352190,9630,9690,9690,9630,254
|
|
20250212,090600,107899510,9690,9730,9730,9610,1392
|
|
20250212,090500,94461840,9720,9810,9870,9720,1090
|
|
20250212,090400,83805180,9810,9810,9810,9810,120
|
|
20250212,090300,82627980,9810,9860,9860,9810,1140
|
|
20250212,090200,71393060,9860,10000,10000,9850,5728
|
|
20250212,090100,14424500,10000,10000,10000,10000,225
|
|
20250212,090000,12174500,9940,9940,9940,9940,1025
|