679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,201600,630521770,9370,9370,9370,9370,516
|
|
20250213,201500,630521770,9370,9370,9370,9370,0
|
|
20250213,201400,630521770,9370,9370,9370,9370,0
|
|
20250213,201300,630521770,9370,9370,9370,9370,0
|
|
20250213,201200,630521770,9370,9370,9370,9370,0
|
|
20250213,201100,630521770,9370,9370,9370,9370,0
|
|
20250213,201000,630521770,9370,9370,9370,9370,0
|
|
20250213,200900,630521770,9370,9370,9370,9370,0
|
|
20250213,200800,630521770,9370,9370,9370,9370,0
|
|
20250213,200700,630521770,9370,9370,9370,9370,0
|
|
20250213,200600,630521770,9370,9370,9370,9370,0
|
|
20250213,200500,630521770,9370,9370,9370,9370,0
|
|
20250213,200400,630521770,9370,9370,9370,9370,0
|
|
20250213,200300,630521770,9370,9370,9370,9370,0
|
|
20250213,200200,630521770,9370,9370,9370,9370,0
|
|
20250213,200100,630521770,9370,9370,9370,9370,0
|
|
20250213,200000,630521770,9370,9370,9370,9370,0
|
|
20250213,195900,630521770,9370,9370,9370,9370,0
|
|
20250213,195800,630521770,9370,9370,9370,9370,0
|
|
20250213,195700,630521770,9370,9370,9370,9370,0
|
|
20250213,195600,630521770,9370,9370,9370,9370,0
|
|
20250213,195500,630521770,9370,9370,9370,9370,0
|
|
20250213,195400,630521770,9370,9370,9370,9370,0
|
|
20250213,195300,630521770,9370,9370,9370,9370,0
|
|
20250213,195200,630521770,9370,9370,9370,9370,0
|
|
20250213,195100,630521770,9370,9370,9370,9370,0
|
|
20250213,195000,630521770,9370,9370,9370,9370,0
|
|
20250213,194900,630521770,9370,9370,9370,9370,0
|
|
20250213,194800,630521770,9370,9370,9370,9370,0
|
|
20250213,194700,630521770,9370,9370,9370,9370,0
|
|
20250213,194600,630521770,9370,9370,9370,9370,516
|
|
20250213,194500,630521770,9370,9370,9370,9370,0
|
|
20250213,194400,630521770,9370,9370,9370,9370,0
|
|
20250213,194300,630521770,9370,9370,9370,9370,0
|
|
20250213,194200,630521770,9370,9370,9370,9370,0
|
|
20250213,194100,630521770,9370,9370,9370,9370,0
|
|
20250213,194000,630521770,9370,9370,9370,9370,0
|
|
20250213,193900,630521770,9370,9370,9370,9370,0
|
|
20250213,193800,630521770,9370,9370,9370,9370,0
|
|
20250213,193700,630521770,9370,9370,9370,9370,0
|
|
20250213,193600,630521770,9370,9370,9370,9370,0
|
|
20250213,193500,630521770,9370,9370,9370,9370,0
|
|
20250213,193400,630521770,9370,9370,9370,9370,0
|
|
20250213,193300,630521770,9370,9370,9370,9370,0
|
|
20250213,193200,630521770,9370,9370,9370,9370,0
|
|
20250213,193100,630521770,9370,9370,9370,9370,0
|
|
20250213,193000,630521770,9370,9370,9370,9370,0
|
|
20250213,192900,630521770,9370,9370,9370,9370,0
|
|
20250213,192800,630521770,9370,9370,9370,9370,0
|
|
20250213,192700,630521770,9370,9370,9370,9370,0
|
|
20250213,192600,630521770,9370,9370,9370,9370,0
|
|
20250213,192500,630521770,9370,9370,9370,9370,0
|
|
20250213,192400,630521770,9370,9370,9370,9370,0
|
|
20250213,192300,630521770,9370,9370,9370,9370,0
|
|
20250213,192200,630521770,9370,9370,9370,9370,0
|
|
20250213,192100,630521770,9370,9370,9370,9370,0
|
|
20250213,192000,630521770,9370,9370,9370,9370,0
|
|
20250213,191900,630521770,9370,9370,9370,9370,0
|
|
20250213,191800,630521770,9370,9370,9370,9370,0
|
|
20250213,191700,630521770,9370,9370,9370,9370,0
|
|
20250213,191600,630521770,9370,9370,9370,9370,516
|
|
20250213,191500,630521770,9370,9370,9370,9370,0
|
|
20250213,191400,630521770,9370,9370,9370,9370,0
|
|
20250213,191300,630521770,9370,9370,9370,9370,0
|
|
20250213,191200,630521770,9370,9370,9370,9370,0
|
|
20250213,191100,630521770,9370,9370,9370,9370,0
|
|
20250213,191000,630521770,9370,9370,9370,9370,0
|
|
20250213,190900,630521770,9370,9370,9370,9370,0
|
|
20250213,190800,630521770,9370,9370,9370,9370,0
|
|
20250213,190700,630521770,9370,9370,9370,9370,0
|
|
20250213,190600,630521770,9370,9370,9370,9370,0
|
|
20250213,190500,630521770,9370,9370,9370,9370,0
|
|
20250213,190400,630521770,9370,9370,9370,9370,0
|
|
20250213,190300,630521770,9370,9370,9370,9370,0
|
|
20250213,190200,630521770,9370,9370,9370,9370,0
|
|
20250213,190100,630521770,9370,9370,9370,9370,0
|
|
20250213,190000,630521770,9370,9370,9370,9370,0
|
|
20250213,185900,630521770,9370,9370,9370,9370,0
|
|
20250213,185800,630521770,9370,9370,9370,9370,0
|
|
20250213,185700,630521770,9370,9370,9370,9370,0
|
|
20250213,185600,630521770,9370,9370,9370,9370,0
|
|
20250213,185500,630521770,9370,9370,9370,9370,0
|
|
20250213,185400,630521770,9370,9370,9370,9370,0
|
|
20250213,185300,630521770,9370,9370,9370,9370,0
|
|
20250213,185200,630521770,9370,9370,9370,9370,0
|
|
20250213,185100,630521770,9370,9370,9370,9370,0
|
|
20250213,185000,630521770,9370,9370,9370,9370,0
|
|
20250213,184900,630521770,9370,9370,9370,9370,0
|
|
20250213,184800,630521770,9370,9370,9370,9370,0
|
|
20250213,184700,630521770,9370,9370,9370,9370,0
|
|
20250213,184600,630521770,9370,9370,9370,9370,516
|
|
20250213,184500,630521770,9370,9370,9370,9370,0
|
|
20250213,184400,630521770,9370,9370,9370,9370,0
|
|
20250213,184300,630521770,9370,9370,9370,9370,0
|
|
20250213,184200,630521770,9370,9370,9370,9370,0
|
|
20250213,184100,630521770,9370,9370,9370,9370,0
|
|
20250213,184000,630521770,9370,9370,9370,9370,0
|
|
20250213,183900,630521770,9370,9370,9370,9370,0
|
|
20250213,183800,630521770,9370,9370,9370,9370,0
|
|
20250213,183700,630521770,9370,9370,9370,9370,0
|
|
20250213,183600,630521770,9370,9370,9370,9370,0
|
|
20250213,183500,630521770,9370,9370,9370,9370,0
|
|
20250213,183400,630521770,9370,9370,9370,9370,0
|
|
20250213,183300,630521770,9370,9370,9370,9370,0
|
|
20250213,183200,630521770,9370,9370,9370,9370,0
|
|
20250213,183100,630521770,9370,9370,9370,9370,0
|
|
20250213,183000,630521770,9370,9370,9370,9370,0
|
|
20250213,182900,630521770,9370,9370,9370,9370,0
|
|
20250213,182800,630521770,9370,9370,9370,9370,0
|
|
20250213,182700,630521770,9370,9370,9370,9370,0
|
|
20250213,182600,630521770,9370,9370,9370,9370,0
|
|
20250213,182500,630521770,9370,9370,9370,9370,0
|
|
20250213,182400,630521770,9370,9370,9370,9370,0
|
|
20250213,182300,630521770,9370,9370,9370,9370,0
|
|
20250213,182200,630521770,9370,9370,9370,9370,0
|
|
20250213,182100,630521770,9370,9370,9370,9370,0
|
|
20250213,182000,630521770,9370,9370,9370,9370,0
|
|
20250213,181900,630521770,9370,9370,9370,9370,0
|
|
20250213,181800,630521770,9370,9370,9370,9370,0
|
|
20250213,181700,630521770,9370,9370,9370,9370,0
|
|
20250213,181600,630521770,9370,9370,9370,9370,516
|
|
20250213,181500,630521770,9370,9370,9370,9370,0
|
|
20250213,181400,630521770,9370,9370,9370,9370,0
|
|
20250213,181300,630521770,9370,9370,9370,9370,0
|
|
20250213,181200,630521770,9370,9370,9370,9370,0
|
|
20250213,181100,630521770,9370,9370,9370,9370,0
|
|
20250213,181000,630521770,9370,9370,9370,9370,0
|
|
20250213,180900,630521770,9370,9370,9370,9370,0
|
|
20250213,180800,630521770,9370,9370,9370,9370,0
|
|
20250213,180700,630521770,9370,9370,9370,9370,0
|
|
20250213,180600,630521770,9370,9370,9370,9370,0
|
|
20250213,180500,630521770,9370,9370,9370,9370,0
|
|
20250213,180400,630521770,9370,9370,9370,9370,0
|
|
20250213,180300,630521770,9370,9370,9370,9370,0
|
|
20250213,180200,630521770,9370,9370,9370,9370,0
|
|
20250213,180100,630521770,9370,9370,9370,9370,0
|
|
20250213,180000,630521770,9370,9370,9370,9370,0
|
|
20250213,175900,630521770,9370,9370,9370,9370,0
|
|
20250213,175800,630521770,9370,9370,9370,9370,0
|
|
20250213,175700,630521770,9370,9370,9370,9370,0
|
|
20250213,175600,630521770,9370,9370,9370,9370,0
|
|
20250213,175500,630521770,9370,9370,9370,9370,0
|
|
20250213,175400,630521770,9370,9370,9370,9370,0
|
|
20250213,175300,630521770,9370,9370,9370,9370,0
|
|
20250213,175200,630521770,9370,9370,9370,9370,0
|
|
20250213,175100,630521770,9370,9370,9370,9370,0
|
|
20250213,175000,630521770,9370,9370,9370,9370,0
|
|
20250213,174900,630521770,9370,9370,9370,9370,0
|
|
20250213,174800,630521770,9370,9370,9370,9370,0
|
|
20250213,174700,630521770,9370,9370,9370,9370,0
|
|
20250213,174600,630521770,9370,9370,9370,9370,516
|
|
20250213,174500,630521770,9370,9370,9370,9370,0
|
|
20250213,174400,630521770,9370,9370,9370,9370,0
|
|
20250213,174300,630521770,9370,9370,9370,9370,0
|
|
20250213,174200,630521770,9370,9370,9370,9370,0
|
|
20250213,174100,630521770,9370,9370,9370,9370,0
|
|
20250213,174000,630521770,9370,9370,9370,9370,0
|
|
20250213,173900,630521770,9370,9370,9370,9370,0
|
|
20250213,173800,630521770,9370,9370,9370,9370,0
|
|
20250213,173700,630521770,9370,9370,9370,9370,0
|
|
20250213,173600,630521770,9370,9370,9370,9370,0
|
|
20250213,173500,630521770,9370,9370,9370,9370,0
|
|
20250213,173400,630521770,9370,9370,9370,9370,0
|
|
20250213,173300,630521770,9370,9370,9370,9370,0
|
|
20250213,173200,630521770,9370,9370,9370,9370,0
|
|
20250213,173100,630521770,9370,9370,9370,9370,0
|
|
20250213,173000,630521770,9370,9370,9370,9370,0
|
|
20250213,172900,630521770,9370,9370,9370,9370,0
|
|
20250213,172800,630521770,9370,9370,9370,9370,0
|
|
20250213,172700,630521770,9370,9370,9370,9370,0
|
|
20250213,172600,630521770,9370,9370,9370,9370,0
|
|
20250213,172500,630521770,9370,9370,9370,9370,0
|
|
20250213,172400,630521770,9370,9370,9370,9370,0
|
|
20250213,172300,630521770,9370,9370,9370,9370,0
|
|
20250213,172200,630521770,9370,9370,9370,9370,0
|
|
20250213,172100,630521770,9370,9370,9370,9370,0
|
|
20250213,172000,630521770,9370,9370,9370,9370,0
|
|
20250213,171900,630521770,9370,9370,9370,9370,0
|
|
20250213,171800,630521770,9370,9370,9370,9370,0
|
|
20250213,171700,630521770,9370,9370,9370,9370,0
|
|
20250213,171600,630521770,9370,9370,9370,9370,516
|
|
20250213,171500,630521770,9370,9370,9370,9370,0
|
|
20250213,171400,630521770,9370,9370,9370,9370,0
|
|
20250213,171300,630521770,9370,9370,9370,9370,0
|
|
20250213,171200,630521770,9370,9370,9370,9370,0
|
|
20250213,171100,630521770,9370,9370,9370,9370,0
|
|
20250213,171000,630521770,9370,9370,9370,9370,0
|
|
20250213,170900,630521770,9370,9370,9370,9370,0
|
|
20250213,170800,630521770,9370,9370,9370,9370,0
|
|
20250213,170700,630521770,9370,9370,9370,9370,0
|
|
20250213,170600,630521770,9370,9370,9370,9370,0
|
|
20250213,170500,630521770,9370,9370,9370,9370,0
|
|
20250213,170400,630521770,9370,9370,9370,9370,0
|
|
20250213,170300,630521770,9370,9370,9370,9370,0
|
|
20250213,170200,630521770,9370,9370,9370,9370,0
|
|
20250213,170100,630521770,9370,9370,9370,9370,0
|
|
20250213,170000,630521770,9370,9370,9370,9370,0
|
|
20250213,165900,630521770,9370,9370,9370,9370,0
|
|
20250213,165800,630521770,9370,9370,9370,9370,0
|
|
20250213,165700,630521770,9370,9370,9370,9370,0
|
|
20250213,165600,630521770,9370,9370,9370,9370,0
|
|
20250213,165500,630521770,9370,9370,9370,9370,0
|
|
20250213,165400,630521770,9370,9370,9370,9370,0
|
|
20250213,165300,630521770,9370,9370,9370,9370,0
|
|
20250213,165200,630521770,9370,9370,9370,9370,0
|
|
20250213,165100,630521770,9370,9370,9370,9370,0
|
|
20250213,165000,630521770,9370,9370,9370,9370,0
|
|
20250213,164900,630521770,9370,9370,9370,9370,0
|
|
20250213,164800,630521770,9370,9370,9370,9370,0
|
|
20250213,164700,630521770,9370,9370,9370,9370,0
|
|
20250213,164600,630521770,9370,9370,9370,9370,516
|
|
20250213,164500,630521770,9370,9370,9370,9370,0
|
|
20250213,164400,630521770,9370,9370,9370,9370,0
|
|
20250213,164300,630521770,9370,9370,9370,9370,0
|
|
20250213,164200,630521770,9370,9370,9370,9370,0
|
|
20250213,164100,630521770,9370,9370,9370,9370,0
|
|
20250213,164000,630521770,9370,9370,9370,9370,0
|
|
20250213,163900,630521770,9370,9370,9370,9370,0
|
|
20250213,163800,630521770,9370,9370,9370,9370,0
|
|
20250213,163700,630521770,9370,9370,9370,9370,0
|
|
20250213,163600,630521770,9370,9370,9370,9370,0
|
|
20250213,163500,630521770,9370,9370,9370,9370,0
|
|
20250213,163400,630521770,9370,9370,9370,9370,0
|
|
20250213,163300,630521770,9370,9370,9370,9370,0
|
|
20250213,163200,630521770,9370,9370,9370,9370,0
|
|
20250213,163100,630521770,9370,9370,9370,9370,0
|
|
20250213,163000,630521770,9370,9370,9370,9370,0
|
|
20250213,162900,630521770,9370,9370,9370,9370,0
|
|
20250213,162800,630521770,9370,9370,9370,9370,0
|
|
20250213,162700,630521770,9370,9370,9370,9370,0
|
|
20250213,162600,630521770,9370,9370,9370,9370,0
|
|
20250213,162500,630521770,9370,9370,9370,9370,0
|
|
20250213,162400,630521770,9370,9370,9370,9370,0
|
|
20250213,162300,630521770,9370,9370,9370,9370,0
|
|
20250213,162200,630521770,9370,9370,9370,9370,0
|
|
20250213,162100,630521770,9370,9370,9370,9370,0
|
|
20250213,162000,630521770,9370,9370,9370,9370,0
|
|
20250213,161900,630521770,9370,9370,9370,9370,0
|
|
20250213,161800,630521770,9370,9370,9370,9370,0
|
|
20250213,161700,630521770,9370,9370,9370,9370,0
|
|
20250213,161600,630521770,9370,9370,9370,9370,516
|
|
20250213,161500,630521770,9370,9370,9370,9370,0
|
|
20250213,161400,630521770,9370,9370,9370,9370,0
|
|
20250213,161300,630521770,9370,9370,9370,9370,0
|
|
20250213,161200,630521770,9370,9370,9370,9370,0
|
|
20250213,161100,630521770,9370,9370,9370,9370,0
|
|
20250213,161000,630521770,9370,9370,9370,9370,0
|
|
20250213,160900,630521770,9370,9370,9370,9370,0
|
|
20250213,160800,630521770,9370,9370,9370,9370,0
|
|
20250213,160700,630521770,9370,9370,9370,9370,0
|
|
20250213,160600,630521770,9370,9370,9370,9370,0
|
|
20250213,160500,630521770,9370,9370,9370,9370,0
|
|
20250213,160400,630521770,9370,9370,9370,9370,0
|
|
20250213,160300,630521770,9370,9370,9370,9370,0
|
|
20250213,160200,630521770,9370,9370,9370,9370,0
|
|
20250213,160100,630521770,9370,9370,9370,9370,0
|
|
20250213,160000,630521770,9370,9370,9370,9370,0
|
|
20250213,155900,630521770,9370,9370,9370,9370,0
|
|
20250213,155800,630521770,9370,9370,9370,9370,0
|
|
20250213,155700,630521770,9370,9370,9370,9370,0
|
|
20250213,155600,630521770,9370,9370,9370,9370,0
|
|
20250213,155500,630521770,9370,9370,9370,9370,0
|
|
20250213,155400,630521770,9370,9370,9370,9370,0
|
|
20250213,155300,630521770,9370,9370,9370,9370,0
|
|
20250213,155200,630521770,9370,9370,9370,9370,0
|
|
20250213,155100,630521770,9370,9370,9370,9370,0
|
|
20250213,155000,630521770,9370,9370,9370,9370,0
|
|
20250213,154900,630521770,9370,9370,9370,9370,0
|
|
20250213,154800,630521770,9370,9370,9370,9370,0
|
|
20250213,154700,630521770,9370,9370,9370,9370,0
|
|
20250213,154600,630521770,9370,9370,9370,9370,516
|
|
20250213,154500,630521770,9370,9370,9370,9370,0
|
|
20250213,154400,630521770,9370,9370,9370,9370,0
|
|
20250213,154300,630521770,9370,9370,9370,9370,0
|
|
20250213,154200,630521770,9370,9370,9370,9370,0
|
|
20250213,154100,630521770,9370,9370,9370,9370,0
|
|
20250213,154000,630521770,9370,9370,9370,9370,0
|
|
20250213,153900,630521770,9370,9370,9370,9370,0
|
|
20250213,153800,630521770,9370,9370,9370,9370,0
|
|
20250213,153700,630521770,9370,9370,9370,9370,0
|
|
20250213,153600,630521770,9370,9370,9370,9370,0
|
|
20250213,153500,630521770,9370,9370,9370,9370,0
|
|
20250213,153400,630521770,9370,9370,9370,9370,0
|
|
20250213,153300,630521770,9370,9370,9370,9370,0
|
|
20250213,153200,630521770,9370,9370,9370,9370,0
|
|
20250213,153100,630521770,9370,9370,9370,9370,0
|
|
20250213,153000,630521770,9370,9370,9370,9370,516
|
|
20250213,152900,625686850,9430,9430,9430,9430,0
|
|
20250213,152800,625686850,9430,9430,9430,9430,0
|
|
20250213,152700,625686850,9430,9430,9430,9430,0
|
|
20250213,152600,625686850,9430,9430,9430,9430,0
|
|
20250213,152500,625686850,9430,9430,9430,9430,0
|
|
20250213,152400,625686850,9430,9430,9430,9430,0
|
|
20250213,152300,625686850,9430,9430,9430,9430,0
|
|
20250213,152200,625686850,9430,9430,9430,9430,0
|
|
20250213,152100,625686850,9430,9430,9430,9430,0
|
|
20250213,152000,625686850,9430,9430,9430,9430,0
|
|
20250213,151900,625686850,9430,9450,9450,9430,103
|
|
20250213,151800,624715500,9450,9450,9450,9450,100
|
|
20250213,151700,623770500,9480,9480,9480,9480,950
|
|
20250213,151600,614764500,9480,9480,9480,9480,0
|
|
20250213,151500,614764500,9480,9480,9480,9480,0
|
|
20250213,151400,614764500,9480,9480,9480,9480,1
|
|
20250213,151300,614755020,9450,9480,9480,9450,220
|
|
20250213,151200,612673720,9480,9480,9480,9480,11
|
|
20250213,151100,612569440,9480,9480,9480,9480,0
|
|
20250213,151000,612569440,9480,9480,9480,9480,200
|
|
20250213,150900,610673440,9480,9480,9480,9480,0
|
|
20250213,150800,610673440,9480,9490,9490,9480,116
|
|
20250213,150700,609573750,9500,9500,9500,9500,130
|
|
20250213,150600,608338750,9500,9500,9500,9500,0
|
|
20250213,150500,608338750,9500,9460,9500,9460,503
|
|
20250213,150400,603568710,9490,9490,9490,9490,115
|
|
20250213,150300,602477360,9500,9500,9500,9500,0
|
|
20250213,150200,602477360,9500,9500,9500,9500,3
|
|
20250213,150100,602448860,9510,9450,9510,9450,101
|
|
20250213,150000,601494350,9510,9450,9510,9450,3900
|
|
20250213,145900,564458060,9480,9450,9480,9450,59
|
|
20250213,145800,563900440,9470,9450,9470,9450,112
|
|
20250213,145700,562842020,9450,9470,9470,9450,88
|
|
20250213,145600,562009850,9470,9450,9470,9450,124
|
|
20250213,145500,560838030,9450,9460,9460,9450,43
|
|
20250213,145400,560431530,9460,9470,9470,9460,16
|
|
20250213,145300,560280070,9470,9470,9470,9470,0
|
|
20250213,145200,560280070,9470,9460,9470,9460,101
|
|
20250213,145100,559324510,9460,9450,9460,9450,77
|
|
20250213,145000,558596850,9450,9460,9460,9450,181
|
|
20250213,144900,556885380,9460,9460,9460,9460,37
|
|
20250213,144800,556535360,9480,9480,9480,9480,0
|
|
20250213,144700,556535360,9480,9480,9480,9480,0
|
|
20250213,144600,556535360,9480,9480,9480,9480,0
|
|
20250213,144500,556535360,9480,9480,9480,9480,40
|
|
20250213,144400,556156160,9480,9480,9480,9480,0
|
|
20250213,144300,556156160,9480,9470,9490,9460,12
|
|
20250213,144200,556042540,9450,9460,9460,9450,86
|
|
20250213,144100,555229420,9490,9490,9490,9490,0
|
|
20250213,144000,555229420,9490,9490,9490,9490,0
|
|
20250213,143900,555229420,9490,9490,9490,9490,0
|
|
20250213,143800,555229420,9490,9490,9490,9490,0
|
|
20250213,143700,555229420,9490,9490,9490,9490,2
|
|
20250213,143600,555210440,9500,9500,9500,9500,0
|
|
20250213,143500,555210440,9500,9500,9500,9500,178
|
|
20250213,143400,553519440,9500,9500,9500,9500,822
|
|
20250213,143300,545710440,9500,9500,9500,9500,51
|
|
20250213,143200,545225940,9500,9500,9500,9500,897
|
|
20250213,143100,536704440,9500,9500,9500,9500,1103
|
|
20250213,143000,526225940,9500,9490,9500,9490,2000
|
|
20250213,142900,507225970,9500,9510,9510,9500,9
|
|
20250213,142800,507140430,9510,9460,9510,9460,104
|
|
20250213,142700,506156490,9470,9480,9480,9470,150
|
|
20250213,142600,504735740,9520,9520,9520,9520,0
|
|
20250213,142500,504735740,9520,9520,9520,9520,0
|
|
20250213,142400,504735740,9520,9510,9520,9510,40
|
|
20250213,142300,504354970,9500,9510,9510,9500,1001
|
|
20250213,142200,494845460,9520,9520,9520,9520,0
|
|
20250213,142100,494845460,9520,9500,9520,9500,100
|
|
20250213,142000,493894140,9500,9480,9500,9480,20
|
|
20250213,141900,493704370,9480,9440,9480,9440,671
|
|
20250213,141800,487363500,9440,9440,9440,9440,1
|
|
20250213,141700,487354060,9430,9430,9430,9430,7
|
|
20250213,141600,487288050,9430,9430,9430,9430,0
|
|
20250213,141500,487288050,9430,9430,9430,9430,348
|
|
20250213,141400,484006410,9420,9420,9420,9410,1011
|
|
20250213,141300,474482890,9370,9410,9420,9370,529
|
|
20250213,141200,469517500,9410,9400,9410,9400,7
|
|
20250213,141100,469451660,9410,9410,9410,9410,12
|
|
20250213,141000,469338740,9390,9410,9410,9390,21
|
|
20250213,140900,469141430,9410,9410,9410,9410,0
|
|
20250213,140800,469141430,9410,9410,9410,9410,1
|
|
20250213,140700,469132020,9400,9400,9400,9400,1
|
|
20250213,140600,469122620,9420,9400,9420,9400,20
|
|
20250213,140500,468934600,9420,9410,9420,9410,12
|
|
20250213,140400,468821660,9420,9410,9420,9410,21
|
|
20250213,140300,468624040,9420,9410,9420,9410,22
|
|
20250213,140200,468417000,9420,9410,9420,9410,102
|
|
20250213,140100,467457160,9410,9390,9410,9390,11
|
|
20250213,140000,467353850,9390,9330,9390,9330,1813
|
|
20250213,135900,450416450,9320,9320,9340,9320,27
|
|
20250213,135800,450164760,9330,9330,9330,9330,0
|
|
20250213,135700,450164760,9330,9340,9340,9330,133
|
|
20250213,135600,448923850,9330,9340,9340,9330,17
|
|
20250213,135500,448765120,9340,9340,9340,9340,0
|
|
20250213,135400,448765120,9340,9340,9340,9340,0
|
|
20250213,135300,448765120,9340,9330,9340,9330,28
|
|
20250213,135200,448503750,9340,9330,9340,9330,4
|
|
20250213,135100,448466420,9340,9340,9340,9340,0
|
|
20250213,135000,448466420,9340,9320,9340,9320,11
|
|
20250213,134900,448363700,9340,9340,9340,9340,0
|
|
20250213,134800,448363700,9340,9340,9340,9340,0
|
|
20250213,134700,448363700,9340,9340,9340,9340,0
|
|
20250213,134600,448363700,9340,9340,9340,9340,3
|
|
20250213,134500,448335680,9340,9340,9340,9340,0
|
|
20250213,134400,448335680,9340,9340,9340,9340,0
|
|
20250213,134300,448335680,9340,9340,9340,9340,108
|
|
20250213,134200,447326960,9340,9340,9340,9340,0
|
|
20250213,134100,447326960,9340,9340,9340,9340,0
|
|
20250213,134000,447326960,9340,9340,9340,9340,0
|
|
20250213,133900,447326960,9340,9340,9340,9340,0
|
|
20250213,133800,447326960,9340,9340,9340,9330,6
|
|
20250213,133700,447270950,9340,9340,9340,9340,1
|
|
20250213,133600,447261610,9320,9320,9320,9320,0
|
|
20250213,133500,447261610,9320,9320,9320,9320,17
|
|
20250213,133400,447103170,9320,9320,9320,9320,0
|
|
20250213,133300,447103170,9320,9320,9320,9320,90
|
|
20250213,133200,446264370,9320,9310,9320,9310,199
|
|
20250213,133100,444411670,9320,9310,9320,9310,6
|
|
20250213,133000,444355760,9310,9310,9310,9310,0
|
|
20250213,132900,444355760,9310,9310,9310,9310,0
|
|
20250213,132800,444355760,9310,9310,9310,9310,0
|
|
20250213,132700,444355760,9310,9310,9310,9310,0
|
|
20250213,132600,444355760,9310,9310,9310,9310,0
|
|
20250213,132500,444355760,9310,9300,9310,9300,984
|
|
20250213,132400,435203560,9320,9320,9320,9320,2
|
|
20250213,132300,435184920,9300,9310,9310,9300,732
|
|
20250213,132200,428375400,9310,9330,9330,9310,1172
|
|
20250213,132100,417455950,9330,9330,9330,9330,0
|
|
20250213,132000,417455950,9330,9330,9330,9330,0
|
|
20250213,131900,417455950,9330,9330,9330,9330,3
|
|
20250213,131800,417427960,9340,9340,9340,9340,0
|
|
20250213,131700,417427960,9340,9330,9340,9330,103
|
|
20250213,131600,416465950,9340,9340,9340,9340,0
|
|
20250213,131500,416465950,9340,9340,9340,9340,0
|
|
20250213,131400,416465950,9340,9340,9340,9340,200
|
|
20250213,131300,414597950,9330,9330,9330,9330,0
|
|
20250213,131200,414597950,9330,9330,9330,9330,0
|
|
20250213,131100,414597950,9330,9330,9330,9330,0
|
|
20250213,131000,414597950,9330,9340,9340,9330,338
|
|
20250213,130900,411444300,9340,9340,9340,9340,12
|
|
20250213,130800,411332220,9330,9330,9330,9330,0
|
|
20250213,130700,411332220,9330,9330,9330,9330,78
|
|
20250213,130600,410604480,9320,9320,9320,9320,0
|
|
20250213,130500,410604480,9320,9320,9320,9320,112
|
|
20250213,130400,409560640,9330,9330,9330,9330,0
|
|
20250213,130300,409560640,9330,9330,9330,9330,0
|
|
20250213,130200,409560640,9330,9330,9330,9330,0
|
|
20250213,130100,409560640,9330,9330,9330,9330,0
|
|
20250213,130000,409560640,9330,9330,9330,9330,24
|
|
20250213,125900,409336720,9340,9340,9340,9340,0
|
|
20250213,125800,409336720,9340,9340,9340,9340,1
|
|
20250213,125700,409327380,9340,9340,9340,9340,2
|
|
20250213,125600,409308700,9330,9330,9330,9330,0
|
|
20250213,125500,409308700,9330,9330,9330,9330,1
|
|
20250213,125400,409299370,9340,9340,9340,9340,0
|
|
20250213,125300,409299370,9340,9340,9340,9340,0
|
|
20250213,125200,409299370,9340,9340,9340,9340,100
|
|
20250213,125100,408365370,9340,9340,9340,9340,131
|
|
20250213,125000,407141830,9340,9340,9340,9340,2
|
|
20250213,124900,407123150,9340,9340,9340,9340,0
|
|
20250213,124800,407123150,9340,9340,9340,9340,0
|
|
20250213,124700,407123150,9340,9340,9340,9340,2
|
|
20250213,124600,407104470,9310,9310,9310,9310,1
|
|
20250213,124500,407095160,9340,9340,9340,9340,0
|
|
20250213,124400,407095160,9340,9330,9340,9330,4
|
|
20250213,124300,407057830,9340,9340,9340,9340,0
|
|
20250213,124200,407057830,9340,9340,9340,9340,0
|
|
20250213,124100,407057830,9340,9340,9340,9340,0
|
|
20250213,124000,407057830,9340,9340,9340,9340,0
|
|
20250213,123900,407057830,9340,9320,9340,9310,303
|
|
20250213,123800,404236800,9320,9320,9320,9320,10
|
|
20250213,123700,404143600,9320,9320,9320,9320,4
|
|
20250213,123600,404106320,9320,9320,9320,9320,1
|
|
20250213,123500,404097000,9340,9340,9340,9340,0
|
|
20250213,123400,404097000,9340,9340,9340,9340,0
|
|
20250213,123300,404097000,9340,9330,9340,9330,51
|
|
20250213,123200,403621160,9330,9330,9330,9330,19
|
|
20250213,123100,403443890,9340,9340,9340,9340,0
|
|
20250213,123000,403443890,9340,9340,9340,9340,0
|
|
20250213,122900,403443890,9340,9340,9340,9340,0
|
|
20250213,122800,403443890,9340,9340,9340,9340,100
|
|
20250213,122700,402509890,9340,9340,9340,9340,2
|
|
20250213,122600,402491210,9320,9320,9320,9320,2
|
|
20250213,122500,402472570,9320,9320,9320,9320,0
|
|
20250213,122400,402472570,9320,9320,9320,9320,0
|
|
20250213,122300,402472570,9320,9320,9320,9320,0
|
|
20250213,122200,402472570,9320,9320,9320,9320,0
|
|
20250213,122100,402472570,9320,9320,9320,9320,1
|
|
20250213,122000,402463250,9340,9340,9340,9340,0
|
|
20250213,121900,402463250,9340,9340,9340,9340,1
|
|
20250213,121800,402453910,9340,9340,9340,9340,6
|
|
20250213,121700,402397870,9300,9300,9300,9300,0
|
|
20250213,121600,402397870,9300,9310,9310,9300,200
|
|
20250213,121500,400536880,9310,9310,9310,9310,0
|
|
20250213,121400,400536880,9310,9310,9310,9310,0
|
|
20250213,121300,400536880,9310,9310,9310,9310,150
|
|
20250213,121200,399140380,9300,9300,9300,9300,0
|
|
20250213,121100,399140380,9300,9300,9300,9300,500
|
|
20250213,121000,394490380,9300,9340,9340,9300,183
|
|
20250213,120900,392788440,9300,9340,9340,9300,721
|
|
20250213,120800,386073000,9310,9310,9310,9310,0
|
|
20250213,120700,386073000,9310,9310,9310,9310,600
|
|
20250213,120600,380487000,9320,9320,9320,9320,2
|
|
20250213,120500,380468360,9350,9350,9350,9350,0
|
|
20250213,120400,380468360,9350,9340,9350,9340,10
|
|
20250213,120300,380374890,9350,9350,9350,9350,0
|
|
20250213,120200,380374890,9350,9350,9350,9350,11
|
|
20250213,120100,380272040,9350,9350,9350,9350,1
|
|
20250213,120000,380262690,9310,9310,9310,9310,1084
|
|
20250213,115900,370170650,9340,9330,9350,9320,839
|
|
20250213,115800,362350830,9370,9370,9370,9370,0
|
|
20250213,115700,362350830,9370,9370,9370,9370,0
|
|
20250213,115600,362350830,9370,9370,9370,9370,1
|
|
20250213,115500,362341460,9320,9370,9370,9320,217
|
|
20250213,115400,360316920,9370,9370,9370,9370,2
|
|
20250213,115300,360298180,9370,9370,9370,9370,1
|
|
20250213,115200,360288810,9340,9340,9340,9340,0
|
|
20250213,115100,360288810,9340,9340,9340,9340,42
|
|
20250213,115000,359896530,9340,9340,9340,9340,59
|
|
20250213,114900,359345470,9350,9350,9350,9350,0
|
|
20250213,114800,359345470,9350,9350,9350,9350,0
|
|
20250213,114700,359345470,9350,9350,9350,9350,0
|
|
20250213,114600,359345470,9350,9350,9350,9350,175
|
|
20250213,114500,357709220,9350,9350,9350,9350,0
|
|
20250213,114400,357709220,9350,9350,9350,9350,0
|
|
20250213,114300,357709220,9350,9350,9350,9350,1
|
|
20250213,114200,357699870,9350,9350,9350,9350,67
|
|
20250213,114100,357073420,9350,9350,9350,9350,153
|
|
20250213,114000,355642870,9330,9330,9330,9330,0
|
|
20250213,113900,355642870,9330,9330,9330,9330,0
|
|
20250213,113800,355642870,9330,9330,9330,9330,0
|
|
20250213,113700,355642870,9330,9340,9340,9330,171
|
|
20250213,113600,354047110,9350,9350,9350,9350,488
|
|
20250213,113500,349484310,9360,9360,9360,9360,0
|
|
20250213,113400,349484310,9360,9360,9360,9360,0
|
|
20250213,113300,349484310,9360,9360,9360,9360,60
|
|
20250213,113200,348922710,9360,9360,9360,9360,1
|
|
20250213,113100,348913350,9360,9360,9360,9360,1
|
|
20250213,113000,348903990,9320,9320,9320,9320,0
|
|
20250213,112900,348903990,9320,9360,9360,9320,467
|
|
20250213,112800,344534970,9360,9360,9360,9360,50
|
|
20250213,112700,344066970,9360,9360,9360,9360,0
|
|
20250213,112600,344066970,9360,9360,9360,9360,24
|
|
20250213,112500,343842330,9360,9360,9360,9360,1
|
|
20250213,112400,343832970,9320,9320,9320,9320,0
|
|
20250213,112300,343832970,9320,9320,9320,9320,0
|
|
20250213,112200,343832970,9320,9320,9320,9320,0
|
|
20250213,112100,343832970,9320,9320,9320,9320,0
|
|
20250213,112000,343832970,9320,9320,9320,9320,0
|
|
20250213,111900,343832970,9320,9320,9320,9320,0
|
|
20250213,111800,343832970,9320,9340,9340,9320,3010
|
|
20250213,111700,315763240,9390,9390,9390,9390,1
|
|
20250213,111600,315753850,9330,9330,9330,9330,0
|
|
20250213,111500,315753850,9330,9330,9330,9330,0
|
|
20250213,111400,315753850,9330,9330,9330,9330,0
|
|
20250213,111300,315753850,9330,9330,9330,9330,0
|
|
20250213,111200,315753850,9330,9340,9340,9330,999
|
|
20250213,111100,306426470,9340,9340,9340,9340,1
|
|
20250213,111000,306417130,9340,9360,9360,9340,120
|
|
20250213,110900,305295310,9390,9390,9390,9390,1
|
|
20250213,110800,305285920,9350,9350,9350,9350,35
|
|
20250213,110700,304958670,9370,9370,9370,9370,0
|
|
20250213,110600,304958670,9370,9370,9370,9370,215
|
|
20250213,110500,302944120,9390,9350,9390,9350,115
|
|
20250213,110400,301868830,9360,9390,9390,9360,186
|
|
20250213,110300,300123730,9400,9400,9400,9400,0
|
|
20250213,110200,300123730,9400,9400,9400,9400,50
|
|
20250213,110100,299653730,9400,9400,9400,9400,0
|
|
20250213,110000,299653730,9400,9400,9400,9400,1
|
|
20250213,105900,299644330,9390,9390,9390,9390,0
|
|
20250213,105800,299644330,9390,9390,9390,9390,0
|
|
20250213,105700,299644330,9390,9390,9390,9390,0
|
|
20250213,105600,299644330,9390,9390,9390,9390,50
|
|
20250213,105500,299174830,9390,9390,9390,9390,1
|
|
20250213,105400,299165440,9370,9370,9370,9370,500
|
|
20250213,105300,294480440,9390,9370,9390,9370,502
|
|
20250213,105200,289776660,9370,9370,9370,9370,0
|
|
20250213,105100,289776660,9370,9350,9370,9350,217
|
|
20250213,105000,287747410,9350,9350,9350,9350,340
|
|
20250213,104900,284568410,9370,9360,9370,9350,550
|
|
20250213,104800,279423510,9370,9380,9380,9370,350
|
|
20250213,104700,276144000,9370,9370,9370,9370,0
|
|
20250213,104600,276144000,9370,9380,9380,9370,33
|
|
20250213,104500,275834740,9400,9400,9400,9400,0
|
|
20250213,104400,275834740,9400,9400,9400,9400,0
|
|
20250213,104300,275834740,9400,9390,9400,9390,200
|
|
20250213,104200,273955950,9390,9420,9420,9390,498
|
|
20250213,104100,269275100,9400,9400,9400,9400,125
|
|
20250213,104000,268100100,9430,9430,9430,9430,10
|
|
20250213,103900,268005800,9440,9440,9440,9440,0
|
|
20250213,103800,268005800,9440,9440,9440,9440,0
|
|
20250213,103700,268005800,9440,9420,9440,9420,548
|
|
20250213,103600,262840070,9360,9360,9360,9360,50
|
|
20250213,103500,262372070,9360,9360,9360,9360,0
|
|
20250213,103400,262372070,9360,9360,9360,9360,50
|
|
20250213,103300,261904070,9350,9350,9350,9350,10
|
|
20250213,103200,261810570,9360,9390,9390,9360,676
|
|
20250213,103100,255480080,9400,9400,9400,9400,50
|
|
20250213,103000,255010080,9420,9400,9420,9400,151
|
|
20250213,102900,253590660,9420,9420,9420,9420,1
|
|
20250213,102800,253581240,9400,9430,9430,9400,141
|
|
20250213,102700,252252510,9430,9430,9430,9430,1
|
|
20250213,102600,252243080,9360,9400,9400,9360,181
|
|
20250213,102500,250548580,9370,9420,9420,9370,100
|
|
20250213,102400,249611350,9390,9450,9450,9390,57
|
|
20250213,102300,249075130,9400,9450,9450,9400,1002
|
|
20250213,102200,239656230,9440,9410,9440,9410,459
|
|
20250213,102100,235325240,9370,9370,9370,9370,0
|
|
20250213,102000,235325240,9370,9370,9370,9370,0
|
|
20250213,101900,235325240,9370,9430,9430,9370,70
|
|
20250213,101800,234668920,9430,9430,9430,9430,0
|
|
20250213,101700,234668920,9430,9380,9430,9370,546
|
|
20250213,101600,229551570,9370,9370,9370,9370,0
|
|
20250213,101500,229551570,9370,9420,9420,9370,80
|
|
20250213,101400,228801550,9430,9440,9440,9430,18
|
|
20250213,101300,228631640,9400,9410,9410,9400,700
|
|
20250213,101200,222051620,9440,9440,9440,9440,0
|
|
20250213,101100,222051620,9440,9420,9440,9420,249
|
|
20250213,101000,219702950,9350,9350,9350,9350,0
|
|
20250213,100900,219702950,9350,9350,9350,9350,0
|
|
20250213,100800,219702950,9350,9370,9370,9350,957
|
|
20250213,100700,210746090,9430,9430,9430,9430,0
|
|
20250213,100600,210746090,9430,9440,9440,9370,119
|
|
20250213,100500,209629400,9360,9420,9420,9360,623
|
|
20250213,100400,203790000,9420,9420,9420,9420,0
|
|
20250213,100300,203790000,9420,9430,9430,9380,423
|
|
20250213,100200,199816430,9430,9430,9430,9430,315
|
|
20250213,100100,196845980,9430,9430,9430,9430,0
|
|
20250213,100000,196845980,9430,9430,9430,9430,0
|
|
20250213,095900,196845980,9430,9450,9450,9430,3186
|
|
20250213,095800,166796460,9460,9480,9480,9460,2012
|
|
20250213,095700,147762540,9500,9500,9500,9500,21
|
|
20250213,095600,147563040,9460,9460,9460,9460,0
|
|
20250213,095500,147563040,9460,9460,9460,9460,0
|
|
20250213,095400,147563040,9460,9460,9460,9460,0
|
|
20250213,095300,147563040,9460,9460,9460,9460,215
|
|
20250213,095200,145529140,9460,9460,9460,9460,0
|
|
20250213,095100,145529140,9460,9460,9460,9460,10
|
|
20250213,095000,145434540,9460,9460,9460,9460,15
|
|
20250213,094900,145292640,9470,9470,9470,9470,301
|
|
20250213,094800,142442170,9540,9540,9540,9540,0
|
|
20250213,094700,142442170,9540,9540,9540,9540,5
|
|
20250213,094600,142394470,9540,9540,9540,9540,0
|
|
20250213,094500,142394470,9540,9540,9540,9540,4
|
|
20250213,094400,142356310,9540,9540,9540,9450,403
|
|
20250213,094300,138546260,9540,9460,9540,9460,141
|
|
20250213,094200,137212320,9450,9450,9450,9450,0
|
|
20250213,094100,137212320,9450,9450,9450,9450,0
|
|
20250213,094000,137212320,9450,9450,9450,9450,0
|
|
20250213,093900,137212320,9450,9450,9450,9450,0
|
|
20250213,093800,137212320,9450,9450,9450,9450,0
|
|
20250213,093700,137212320,9450,9480,9480,9450,353
|
|
20250213,093600,133874870,9540,9540,9540,9540,1
|
|
20250213,093500,133865330,9540,9530,9540,9530,142
|
|
20250213,093400,132511750,9530,9530,9530,9530,110
|
|
20250213,093300,131463450,9520,9510,9520,9510,259
|
|
20250213,093200,128999070,9520,9420,9520,9420,1706
|
|
20250213,093100,112836440,9420,9420,9420,9420,2
|
|
20250213,093000,112817600,9400,9400,9400,9400,0
|
|
20250213,092900,112817600,9400,9470,9470,9320,2697
|
|
20250213,092800,87587930,9470,9470,9470,9470,0
|
|
20250213,092700,87587930,9470,9470,9470,9470,1
|
|
20250213,092600,87578460,9470,9470,9470,9470,0
|
|
20250213,092500,87578460,9470,9470,9470,9470,2
|
|
20250213,092400,87559520,9500,9500,9500,9500,0
|
|
20250213,092300,87559520,9500,9500,9500,9500,0
|
|
20250213,092200,87559520,9500,9500,9500,9500,0
|
|
20250213,092100,87559520,9500,9360,9500,9360,2
|
|
20250213,092000,87540660,9480,9360,9510,9350,381
|
|
20250213,091900,83951490,9350,9530,9530,9320,5085
|
|
20250213,091800,36313590,9550,9550,9550,9550,6
|
|
20250213,091700,36256290,9550,9550,9550,9550,0
|
|
20250213,091600,36256290,9550,9540,9550,9540,101
|
|
20250213,091500,35292740,9540,9520,9540,9480,491
|
|
20250213,091400,30628300,9540,9540,9540,9540,0
|
|
20250213,091300,30628300,9540,9530,9540,9530,545
|
|
20250213,091200,25431000,9530,9530,9530,9530,7
|
|
20250213,091100,25364290,9530,9530,9530,9530,37
|
|
20250213,091000,25011680,9480,9500,9500,9480,271
|
|
20250213,090900,22440560,9480,9480,9480,9480,0
|
|
20250213,090800,22440560,9480,9520,9520,9480,46
|
|
20250213,090700,22004400,9520,9520,9520,9520,0
|
|
20250213,090600,22004400,9520,9520,9520,9520,120
|
|
20250213,090500,20862000,9530,9530,9530,9530,10
|
|
20250213,090400,20766700,9540,9540,9540,9540,1
|
|
20250213,090300,20757160,9540,9490,9540,9410,690
|
|
20250213,090200,14216240,9550,9550,9550,9550,71
|
|
20250213,090100,13538190,9550,9500,9550,9500,360
|
|
20250213,090000,10118140,9590,9500,9590,9500,1065
|