613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,191000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,190900,11239730690,15470,15470,15470,15470,0
|
|
20250217,190800,11239730690,15470,15470,15470,15470,0
|
|
20250217,190700,11239730690,15470,15470,15470,15470,0
|
|
20250217,190600,11239730690,15470,15470,15470,15470,0
|
|
20250217,190500,11239730690,15470,15470,15470,15470,0
|
|
20250217,190400,11239730690,15470,15470,15470,15470,0
|
|
20250217,190300,11239730690,15470,15470,15470,15470,0
|
|
20250217,190200,11239730690,15470,15470,15470,15470,0
|
|
20250217,190100,11239730690,15470,15470,15470,15470,0
|
|
20250217,190000,11239730690,15470,15470,15470,15470,0
|
|
20250217,185900,11239730690,15470,15470,15470,15470,0
|
|
20250217,185800,11239730690,15470,15470,15470,15470,0
|
|
20250217,185700,11239730690,15470,15470,15470,15470,0
|
|
20250217,185600,11239730690,15470,15470,15470,15470,0
|
|
20250217,185500,11239730690,15470,15470,15470,15470,0
|
|
20250217,185400,11239730690,15470,15470,15470,15470,0
|
|
20250217,185300,11239730690,15470,15470,15470,15470,0
|
|
20250217,185200,11239730690,15470,15470,15470,15470,0
|
|
20250217,185100,11239730690,15470,15470,15470,15470,0
|
|
20250217,185000,11239730690,15470,15470,15470,15470,0
|
|
20250217,184900,11239730690,15470,15470,15470,15470,0
|
|
20250217,184800,11239730690,15470,15470,15470,15470,0
|
|
20250217,184700,11239730690,15470,15470,15470,15470,0
|
|
20250217,184600,11239730690,15470,15470,15470,15470,0
|
|
20250217,184500,11239730690,15470,15470,15470,15470,0
|
|
20250217,184400,11239730690,15470,15470,15470,15470,0
|
|
20250217,184300,11239730690,15470,15470,15470,15470,0
|
|
20250217,184200,11239730690,15470,15470,15470,15470,0
|
|
20250217,184100,11239730690,15470,15470,15470,15470,0
|
|
20250217,184000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,183900,11239730690,15470,15470,15470,15470,0
|
|
20250217,183800,11239730690,15470,15470,15470,15470,0
|
|
20250217,183700,11239730690,15470,15470,15470,15470,0
|
|
20250217,183600,11239730690,15470,15470,15470,15470,0
|
|
20250217,183500,11239730690,15470,15470,15470,15470,0
|
|
20250217,183400,11239730690,15470,15470,15470,15470,0
|
|
20250217,183300,11239730690,15470,15470,15470,15470,0
|
|
20250217,183200,11239730690,15470,15470,15470,15470,0
|
|
20250217,183100,11239730690,15470,15470,15470,15470,0
|
|
20250217,183000,11239730690,15470,15470,15470,15470,0
|
|
20250217,182900,11239730690,15470,15470,15470,15470,0
|
|
20250217,182800,11239730690,15470,15470,15470,15470,0
|
|
20250217,182700,11239730690,15470,15470,15470,15470,0
|
|
20250217,182600,11239730690,15470,15470,15470,15470,0
|
|
20250217,182500,11239730690,15470,15470,15470,15470,0
|
|
20250217,182400,11239730690,15470,15470,15470,15470,0
|
|
20250217,182300,11239730690,15470,15470,15470,15470,0
|
|
20250217,182200,11239730690,15470,15470,15470,15470,0
|
|
20250217,182100,11239730690,15470,15470,15470,15470,0
|
|
20250217,182000,11239730690,15470,15470,15470,15470,0
|
|
20250217,181900,11239730690,15470,15470,15470,15470,0
|
|
20250217,181800,11239730690,15470,15470,15470,15470,0
|
|
20250217,181700,11239730690,15470,15470,15470,15470,0
|
|
20250217,181600,11239730690,15470,15470,15470,15470,0
|
|
20250217,181500,11239730690,15470,15470,15470,15470,0
|
|
20250217,181400,11239730690,15470,15470,15470,15470,0
|
|
20250217,181300,11239730690,15470,15470,15470,15470,0
|
|
20250217,181200,11239730690,15470,15470,15470,15470,0
|
|
20250217,181100,11239730690,15470,15470,15470,15470,0
|
|
20250217,181000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,180900,11239730690,15470,15470,15470,15470,0
|
|
20250217,180800,11239730690,15470,15470,15470,15470,0
|
|
20250217,180700,11239730690,15470,15470,15470,15470,0
|
|
20250217,180600,11239730690,15470,15470,15470,15470,0
|
|
20250217,180500,11239730690,15470,15470,15470,15470,0
|
|
20250217,180400,11239730690,15470,15470,15470,15470,0
|
|
20250217,180300,11239730690,15470,15470,15470,15470,0
|
|
20250217,180200,11239730690,15470,15470,15470,15470,0
|
|
20250217,180100,11239730690,15470,15470,15470,15470,0
|
|
20250217,180000,11239730690,15470,15470,15470,15470,0
|
|
20250217,175900,11239730690,15470,15470,15470,15470,0
|
|
20250217,175800,11239730690,15470,15470,15470,15470,0
|
|
20250217,175700,11239730690,15470,15470,15470,15470,0
|
|
20250217,175600,11239730690,15470,15470,15470,15470,0
|
|
20250217,175500,11239730690,15470,15470,15470,15470,0
|
|
20250217,175400,11239730690,15470,15470,15470,15470,0
|
|
20250217,175300,11239730690,15470,15470,15470,15470,0
|
|
20250217,175200,11239730690,15470,15470,15470,15470,0
|
|
20250217,175100,11239730690,15470,15470,15470,15470,0
|
|
20250217,175000,11239730690,15470,15470,15470,15470,0
|
|
20250217,174900,11239730690,15470,15470,15470,15470,0
|
|
20250217,174800,11239730690,15470,15470,15470,15470,0
|
|
20250217,174700,11239730690,15470,15470,15470,15470,0
|
|
20250217,174600,11239730690,15470,15470,15470,15470,0
|
|
20250217,174500,11239730690,15470,15470,15470,15470,0
|
|
20250217,174400,11239730690,15470,15470,15470,15470,0
|
|
20250217,174300,11239730690,15470,15470,15470,15470,0
|
|
20250217,174200,11239730690,15470,15470,15470,15470,0
|
|
20250217,174100,11239730690,15470,15470,15470,15470,0
|
|
20250217,174000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,173900,11239730690,15470,15470,15470,15470,0
|
|
20250217,173800,11239730690,15470,15470,15470,15470,0
|
|
20250217,173700,11239730690,15470,15470,15470,15470,0
|
|
20250217,173600,11239730690,15470,15470,15470,15470,0
|
|
20250217,173500,11239730690,15470,15470,15470,15470,0
|
|
20250217,173400,11239730690,15470,15470,15470,15470,0
|
|
20250217,173300,11239730690,15470,15470,15470,15470,0
|
|
20250217,173200,11239730690,15470,15470,15470,15470,0
|
|
20250217,173100,11239730690,15470,15470,15470,15470,0
|
|
20250217,173000,11239730690,15470,15470,15470,15470,0
|
|
20250217,172900,11239730690,15470,15470,15470,15470,0
|
|
20250217,172800,11239730690,15470,15470,15470,15470,0
|
|
20250217,172700,11239730690,15470,15470,15470,15470,0
|
|
20250217,172600,11239730690,15470,15470,15470,15470,0
|
|
20250217,172500,11239730690,15470,15470,15470,15470,0
|
|
20250217,172400,11239730690,15470,15470,15470,15470,0
|
|
20250217,172300,11239730690,15470,15470,15470,15470,0
|
|
20250217,172200,11239730690,15470,15470,15470,15470,0
|
|
20250217,172100,11239730690,15470,15470,15470,15470,0
|
|
20250217,172000,11239730690,15470,15470,15470,15470,0
|
|
20250217,171900,11239730690,15470,15470,15470,15470,0
|
|
20250217,171800,11239730690,15470,15470,15470,15470,0
|
|
20250217,171700,11239730690,15470,15470,15470,15470,0
|
|
20250217,171600,11239730690,15470,15470,15470,15470,0
|
|
20250217,171500,11239730690,15470,15470,15470,15470,0
|
|
20250217,171400,11239730690,15470,15470,15470,15470,0
|
|
20250217,171300,11239730690,15470,15470,15470,15470,0
|
|
20250217,171200,11239730690,15470,15470,15470,15470,0
|
|
20250217,171100,11239730690,15470,15470,15470,15470,0
|
|
20250217,171000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,170900,11239730690,15470,15470,15470,15470,0
|
|
20250217,170800,11239730690,15470,15470,15470,15470,0
|
|
20250217,170700,11239730690,15470,15470,15470,15470,0
|
|
20250217,170600,11239730690,15470,15470,15470,15470,0
|
|
20250217,170500,11239730690,15470,15470,15470,15470,0
|
|
20250217,170400,11239730690,15470,15470,15470,15470,0
|
|
20250217,170300,11239730690,15470,15470,15470,15470,0
|
|
20250217,170200,11239730690,15470,15470,15470,15470,0
|
|
20250217,170100,11239730690,15470,15470,15470,15470,0
|
|
20250217,170000,11239730690,15470,15470,15470,15470,0
|
|
20250217,165900,11239730690,15470,15470,15470,15470,0
|
|
20250217,165800,11239730690,15470,15470,15470,15470,0
|
|
20250217,165700,11239730690,15470,15470,15470,15470,0
|
|
20250217,165600,11239730690,15470,15470,15470,15470,0
|
|
20250217,165500,11239730690,15470,15470,15470,15470,0
|
|
20250217,165400,11239730690,15470,15470,15470,15470,0
|
|
20250217,165300,11239730690,15470,15470,15470,15470,0
|
|
20250217,165200,11239730690,15470,15470,15470,15470,0
|
|
20250217,165100,11239730690,15470,15470,15470,15470,0
|
|
20250217,165000,11239730690,15470,15470,15470,15470,0
|
|
20250217,164900,11239730690,15470,15470,15470,15470,0
|
|
20250217,164800,11239730690,15470,15470,15470,15470,0
|
|
20250217,164700,11239730690,15470,15470,15470,15470,0
|
|
20250217,164600,11239730690,15470,15470,15470,15470,0
|
|
20250217,164500,11239730690,15470,15470,15470,15470,0
|
|
20250217,164400,11239730690,15470,15470,15470,15470,0
|
|
20250217,164300,11239730690,15470,15470,15470,15470,0
|
|
20250217,164200,11239730690,15470,15470,15470,15470,0
|
|
20250217,164100,11239730690,15470,15470,15470,15470,0
|
|
20250217,164000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,163900,11239730690,15470,15470,15470,15470,0
|
|
20250217,163800,11239730690,15470,15470,15470,15470,0
|
|
20250217,163700,11239730690,15470,15470,15470,15470,0
|
|
20250217,163600,11239730690,15470,15470,15470,15470,0
|
|
20250217,163500,11239730690,15470,15470,15470,15470,0
|
|
20250217,163400,11239730690,15470,15470,15470,15470,0
|
|
20250217,163300,11239730690,15470,15470,15470,15470,0
|
|
20250217,163200,11239730690,15470,15470,15470,15470,0
|
|
20250217,163100,11239730690,15470,15470,15470,15470,0
|
|
20250217,163000,11239730690,15470,15470,15470,15470,0
|
|
20250217,162900,11239730690,15470,15470,15470,15470,0
|
|
20250217,162800,11239730690,15470,15470,15470,15470,0
|
|
20250217,162700,11239730690,15470,15470,15470,15470,0
|
|
20250217,162600,11239730690,15470,15470,15470,15470,0
|
|
20250217,162500,11239730690,15470,15470,15470,15470,0
|
|
20250217,162400,11239730690,15470,15470,15470,15470,0
|
|
20250217,162300,11239730690,15470,15470,15470,15470,0
|
|
20250217,162200,11239730690,15470,15470,15470,15470,0
|
|
20250217,162100,11239730690,15470,15470,15470,15470,0
|
|
20250217,162000,11239730690,15470,15470,15470,15470,0
|
|
20250217,161900,11239730690,15470,15470,15470,15470,0
|
|
20250217,161800,11239730690,15470,15470,15470,15470,0
|
|
20250217,161700,11239730690,15470,15470,15470,15470,0
|
|
20250217,161600,11239730690,15470,15470,15470,15470,0
|
|
20250217,161500,11239730690,15470,15470,15470,15470,0
|
|
20250217,161400,11239730690,15470,15470,15470,15470,0
|
|
20250217,161300,11239730690,15470,15470,15470,15470,0
|
|
20250217,161200,11239730690,15470,15470,15470,15470,0
|
|
20250217,161100,11239730690,15470,15470,15470,15470,0
|
|
20250217,161000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,160900,11239730690,15470,15470,15470,15470,0
|
|
20250217,160800,11239730690,15470,15470,15470,15470,0
|
|
20250217,160700,11239730690,15470,15470,15470,15470,0
|
|
20250217,160600,11239730690,15470,15470,15470,15470,0
|
|
20250217,160500,11239730690,15470,15470,15470,15470,0
|
|
20250217,160400,11239730690,15470,15470,15470,15470,0
|
|
20250217,160300,11239730690,15470,15470,15470,15470,0
|
|
20250217,160200,11239730690,15470,15470,15470,15470,0
|
|
20250217,160100,11239730690,15470,15470,15470,15470,0
|
|
20250217,160000,11239730690,15470,15470,15470,15470,0
|
|
20250217,155900,11239730690,15470,15470,15470,15470,0
|
|
20250217,155800,11239730690,15470,15470,15470,15470,0
|
|
20250217,155700,11239730690,15470,15470,15470,15470,0
|
|
20250217,155600,11239730690,15470,15470,15470,15470,0
|
|
20250217,155500,11239730690,15470,15470,15470,15470,0
|
|
20250217,155400,11239730690,15470,15470,15470,15470,0
|
|
20250217,155300,11239730690,15470,15470,15470,15470,0
|
|
20250217,155200,11239730690,15470,15470,15470,15470,0
|
|
20250217,155100,11239730690,15470,15470,15470,15470,0
|
|
20250217,155000,11239730690,15470,15470,15470,15470,0
|
|
20250217,154900,11239730690,15470,15470,15470,15470,0
|
|
20250217,154800,11239730690,15470,15470,15470,15470,0
|
|
20250217,154700,11239730690,15470,15470,15470,15470,0
|
|
20250217,154600,11239730690,15470,15470,15470,15470,0
|
|
20250217,154500,11239730690,15470,15470,15470,15470,0
|
|
20250217,154400,11239730690,15470,15470,15470,15470,0
|
|
20250217,154300,11239730690,15470,15470,15470,15470,0
|
|
20250217,154200,11239730690,15470,15470,15470,15470,0
|
|
20250217,154100,11239730690,15470,15470,15470,15470,0
|
|
20250217,154000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,153900,11239730690,15470,15470,15470,15470,0
|
|
20250217,153800,11239730690,15470,15470,15470,15470,0
|
|
20250217,153700,11239730690,15470,15470,15470,15470,0
|
|
20250217,153600,11239730690,15470,15470,15470,15470,0
|
|
20250217,153500,11239730690,15470,15470,15470,15470,0
|
|
20250217,153400,11239730690,15470,15470,15470,15470,0
|
|
20250217,153300,11239730690,15470,15470,15470,15470,0
|
|
20250217,153200,11239730690,15470,15470,15470,15470,0
|
|
20250217,153100,11239730690,15470,15470,15470,15470,0
|
|
20250217,153000,11239730690,15470,15470,15470,15470,35798
|
|
20250217,152900,10685935630,15440,15440,15440,15440,0
|
|
20250217,152800,10685935630,15440,15440,15440,15440,0
|
|
20250217,152700,10685935630,15440,15440,15440,15440,0
|
|
20250217,152600,10685935630,15440,15440,15440,15440,0
|
|
20250217,152500,10685935630,15440,15440,15440,15440,0
|
|
20250217,152400,10685935630,15440,15440,15440,15440,0
|
|
20250217,152300,10685935630,15440,15440,15440,15440,0
|
|
20250217,152200,10685935630,15440,15440,15440,15440,0
|
|
20250217,152100,10685935630,15440,15440,15440,15440,0
|
|
20250217,152000,10685935630,15440,15440,15440,15440,0
|
|
20250217,151900,10685935630,15440,15450,15450,15440,1743
|
|
20250217,151800,10659006510,15440,15450,15450,15440,775
|
|
20250217,151700,10647034770,15440,15440,15450,15440,751
|
|
20250217,151600,10635438100,15440,15440,15450,15440,1224
|
|
20250217,151500,10616537810,15440,15440,15450,15440,1024
|
|
20250217,151400,10600724020,15440,15440,15450,15440,596
|
|
20250217,151300,10591520870,15440,15440,15450,15440,624
|
|
20250217,151200,10581885700,15440,15440,15440,15430,2075
|
|
20250217,151100,10549852790,15440,15430,15440,15430,619
|
|
20250217,151000,10540301140,15430,15440,15450,15430,2249
|
|
20250217,150900,10505580090,15440,15440,15450,15440,554
|
|
20250217,150800,10497025930,15440,15450,15450,15440,759
|
|
20250217,150700,10485301880,15440,15450,15450,15440,3147
|
|
20250217,150600,10436706810,15450,15440,15450,15440,11204
|
|
20250217,150500,10263612200,15440,15450,15450,15440,264
|
|
20250217,150400,10259534420,15450,15450,15450,15440,403
|
|
20250217,150300,10253310300,15450,15440,15450,15440,302
|
|
20250217,150200,10248646030,15440,15450,15450,15440,272
|
|
20250217,150100,10244445190,15450,15450,15450,15440,353
|
|
20250217,150000,10238992830,15450,15440,15460,15440,206
|
|
20250217,145900,10235810130,15440,15440,15450,15440,3228
|
|
20250217,145800,10185940580,15440,15440,15450,15440,2045
|
|
20250217,145700,10154347240,15440,15440,15450,15440,8800
|
|
20250217,145600,10018397530,15430,15440,15450,15430,2599
|
|
20250217,145500,9978246050,15440,15430,15440,15430,606
|
|
20250217,145400,9968891940,15430,15430,15440,15430,87
|
|
20250217,145300,9967549210,15430,15430,15440,15430,471
|
|
20250217,145200,9960279300,15430,15430,15450,15430,977
|
|
20250217,145100,9945189460,15440,15440,15450,15430,1302
|
|
20250217,145000,9925086500,15440,15440,15450,15440,263
|
|
20250217,144900,9921025320,15450,15420,15450,15420,12759
|
|
20250217,144800,9724028190,15420,15420,15430,15420,1371
|
|
20250217,144700,9702882380,15420,15420,15430,15420,181
|
|
20250217,144600,9700090810,15420,15420,15430,15420,332
|
|
20250217,144500,9694970560,15420,15420,15430,15420,489
|
|
20250217,144400,9687428540,15420,15420,15430,15420,201
|
|
20250217,144300,9684328170,15420,15430,15440,15420,317
|
|
20250217,144200,9679437950,15430,15420,15430,15420,277
|
|
20250217,144100,9675165040,15420,15420,15430,15420,221
|
|
20250217,144000,9671756830,15420,15430,15440,15420,645
|
|
20250217,143900,9661807360,15430,15430,15440,15420,305
|
|
20250217,143800,9657101980,15430,15420,15440,15420,236
|
|
20250217,143700,9653460550,15430,15430,15430,15420,315
|
|
20250217,143600,9648601120,15440,15420,15440,15420,290
|
|
20250217,143500,9644127470,15420,15430,15430,15420,4963
|
|
20250217,143400,9567549520,15420,15420,15430,15420,640
|
|
20250217,143300,9557680120,15420,15420,15430,15420,430
|
|
20250217,143200,9551048670,15420,15420,15430,15420,232
|
|
20250217,143100,9547470750,15420,15420,15430,15420,277
|
|
20250217,143000,9543198420,15430,15420,15430,15420,250
|
|
20250217,142900,9539342830,15420,15420,15430,15420,439
|
|
20250217,142800,9532571970,15420,15420,15430,15420,291
|
|
20250217,142700,9528084430,15420,15430,15430,15420,1633
|
|
20250217,142600,9502888950,15430,15440,15440,15420,1659
|
|
20250217,142500,9477297620,15430,15430,15440,15430,312
|
|
20250217,142400,9472482700,15430,15430,15440,15430,1378
|
|
20250217,142300,9451217630,15430,15430,15440,15430,440
|
|
20250217,142200,9444425930,15430,15430,15440,15430,333
|
|
20250217,142100,9439287020,15440,15420,15440,15420,1192
|
|
20250217,142000,9420896310,15420,15430,15430,15420,205
|
|
20250217,141900,9417734140,15420,15420,15430,15420,1176
|
|
20250217,141800,9399598690,15420,15420,15430,15420,381
|
|
20250217,141700,9393722770,15420,15420,15430,15420,1560
|
|
20250217,141600,9369652830,15420,15420,15430,15420,636
|
|
20250217,141500,9359844850,15400,15420,15430,15400,5071
|
|
20250217,141400,9281679670,15420,15430,15430,15420,367
|
|
20250217,141300,9276018640,15420,15430,15430,15420,245
|
|
20250217,141200,9272239440,15430,15420,15430,15420,434
|
|
20250217,141100,9265544920,15420,15430,15430,15420,129
|
|
20250217,141000,9263555220,15420,15420,15430,15420,1773
|
|
20250217,140900,9236214000,15420,15420,15430,15420,270
|
|
20250217,140800,9232049350,15430,15420,15430,15420,269
|
|
20250217,140700,9227899440,15420,15430,15430,15420,998
|
|
20250217,140600,9212502680,15420,15420,15430,15420,310
|
|
20250217,140500,9207721970,15420,15420,15440,15410,1906
|
|
20250217,140400,9178323060,15410,15410,15420,15410,704
|
|
20250217,140300,9167473820,15410,15410,15420,15410,404
|
|
20250217,140200,9161246730,15410,15420,15420,15410,223
|
|
20250217,140100,9157809120,15420,15410,15420,15410,324
|
|
20250217,140000,9152815300,15410,15420,15440,15410,1103
|
|
20250217,135900,9135795690,15420,15410,15430,15410,496
|
|
20250217,135800,9128147210,15420,15410,15420,15410,317
|
|
20250217,135700,9123261080,15410,15410,15420,15410,389
|
|
20250217,135600,9117265120,15410,15410,15420,15410,302
|
|
20250217,135500,9112609980,15410,15410,15420,15410,354
|
|
20250217,135400,9107153820,15410,15410,15420,15410,343
|
|
20250217,135300,9101867780,15420,15410,15420,15410,248
|
|
20250217,135200,9098044650,15410,15420,15420,15410,371
|
|
20250217,135100,9092325420,15410,15410,15420,15410,479
|
|
20250217,135000,9084943590,15410,15410,15420,15400,286
|
|
20250217,134900,9080536750,15410,15400,15410,15400,240
|
|
20250217,134800,9076840420,15400,15400,15410,15400,491
|
|
20250217,134700,9069277630,15400,15400,15420,15400,200
|
|
20250217,134600,9066195570,15400,15420,15420,15400,541
|
|
20250217,134500,9057859620,15410,15410,15420,15410,282
|
|
20250217,134400,9053513630,15420,15410,15420,15410,934
|
|
20250217,134300,9039112230,15410,15410,15420,15410,360
|
|
20250217,134200,9033564150,15410,15410,15420,15410,288
|
|
20250217,134100,9029125270,15410,15410,15420,15410,479
|
|
20250217,134000,9021743550,15420,15410,15420,15410,527
|
|
20250217,133900,9013621450,15410,15410,15420,15410,202
|
|
20250217,133800,9010508230,15420,15410,15420,15410,455
|
|
20250217,133700,9003495830,15410,15400,15430,15400,2590
|
|
20250217,133600,8963564970,15400,15400,15440,15400,6111
|
|
20250217,133500,8869310430,15400,15410,15410,15400,707
|
|
20250217,133400,8858420250,15410,15400,15420,15400,277
|
|
20250217,133300,8854151330,15400,15400,15410,15400,292
|
|
20250217,133200,8849653660,15410,15410,15420,15410,335
|
|
20250217,133100,8844490990,15410,15390,15420,15390,3891
|
|
20250217,133000,8784561570,15400,15390,15400,15390,305
|
|
20250217,132900,8779866970,15400,15410,15410,15390,9847
|
|
20250217,132800,8628221840,15410,15410,15410,15400,384
|
|
20250217,132700,8622306600,15410,15400,15410,15400,342
|
|
20250217,132600,8617038260,15400,15410,15410,15400,754
|
|
20250217,132500,8605421710,15410,15400,15410,15400,287
|
|
20250217,132400,8601000120,15400,15400,15420,15400,476
|
|
20250217,132300,8593662740,15400,15410,15420,15400,683
|
|
20250217,132200,8583138660,15410,15410,15420,15410,312
|
|
20250217,132100,8578329940,15410,15410,15420,15410,184
|
|
20250217,132000,8575494100,15410,15430,15430,15410,2775
|
|
20250217,131900,8532703000,15420,15420,15430,15410,632
|
|
20250217,131800,8522957350,15420,15420,15430,15420,178
|
|
20250217,131700,8520211790,15420,15430,15440,15420,367
|
|
20250217,131600,8514549880,15440,15430,15440,15430,376
|
|
20250217,131500,8508746900,15430,15430,15440,15430,49
|
|
20250217,131400,8507990430,15430,15430,15440,15430,167
|
|
20250217,131300,8505412770,15430,15440,15440,15430,166
|
|
20250217,131200,8502850890,15440,15430,15440,15430,327
|
|
20250217,131100,8497804210,15430,15430,15440,15430,520
|
|
20250217,131000,8489780240,15440,15430,15440,15430,182
|
|
20250217,130900,8486970980,15430,15430,15440,15430,413
|
|
20250217,130800,8480596820,15430,15440,15440,15430,353
|
|
20250217,130700,8475148740,15440,15430,15440,15430,2197
|
|
20250217,130600,8441242160,15430,15430,15440,15430,177
|
|
20250217,130500,8438510720,15430,15440,15440,15430,159
|
|
20250217,130400,8436056540,15430,15430,15440,15430,1721
|
|
20250217,130300,8409485150,15400,15440,15450,15400,10854
|
|
20250217,130200,8242151200,15430,15430,15440,15430,99
|
|
20250217,130100,8240623270,15430,15430,15430,15420,1467
|
|
20250217,130000,8217988650,15420,15420,15430,15420,147
|
|
20250217,125900,8215721210,15430,15420,15430,15420,1334
|
|
20250217,125800,8195138320,15430,15420,15430,15420,239
|
|
20250217,125700,8191452240,15430,15420,15430,15420,582
|
|
20250217,125600,8182476950,15420,15440,15440,15420,458
|
|
20250217,125500,8175409240,15430,15420,15440,15420,100
|
|
20250217,125400,8173866770,15430,15430,15440,15420,93
|
|
20250217,125300,8172431340,15420,15420,15440,15420,2071
|
|
20250217,125200,8140470430,15430,15420,15430,15420,287
|
|
20250217,125100,8136042760,15420,15420,15430,15420,197
|
|
20250217,125000,8133004420,15430,15420,15430,15410,417
|
|
20250217,124900,8126573900,15410,15410,15420,15410,608
|
|
20250217,124800,8117200760,15420,15410,15420,15410,281
|
|
20250217,124700,8112869680,15420,15410,15420,15410,209
|
|
20250217,124600,8109647940,15420,15420,15430,15410,402
|
|
20250217,124500,8103450760,15420,15420,15420,15410,331
|
|
20250217,124400,8098347120,15420,15420,15430,15410,611
|
|
20250217,124300,8088922840,15420,15430,15430,15420,910
|
|
20250217,124200,8074884180,15430,15430,15430,15420,95
|
|
20250217,124100,8073418420,15420,15430,15430,15420,242
|
|
20250217,124000,8069685890,15420,15430,15430,15420,451
|
|
20250217,123900,8062727770,15420,15430,15430,15420,211
|
|
20250217,123800,8059473250,15420,15420,15430,15420,186
|
|
20250217,123700,8056604600,15420,15430,15430,15420,3219
|
|
20250217,123600,8006935520,15420,15420,15430,15410,168
|
|
20250217,123500,8004345010,15420,15420,15420,15410,7264
|
|
20250217,123400,7892335460,15410,15410,15420,15410,1486
|
|
20250217,123300,7869435680,15410,15410,15420,15410,504
|
|
20250217,123200,7861666170,15410,15410,15420,15410,127
|
|
20250217,123100,7859708710,15410,15420,15420,15410,160
|
|
20250217,123000,7857242170,15420,15420,15420,15410,1449
|
|
20250217,122900,7834902660,15410,15410,15420,15410,640
|
|
20250217,122800,7825039840,15410,15420,15420,15410,1035
|
|
20250217,122700,7809083540,15420,15400,15420,15400,1030
|
|
20250217,122600,7793208280,15410,15410,15410,15400,185
|
|
20250217,122500,7790358050,15400,15410,15420,15400,160
|
|
20250217,122400,7787892620,15410,15400,15410,15400,216
|
|
20250217,122300,7784565620,15400,15400,15410,15400,2739
|
|
20250217,122200,7742360940,15400,15400,15410,15400,916
|
|
20250217,122100,7728248130,15400,15400,15410,15400,314
|
|
20250217,122000,7723411960,15400,15410,15410,15400,1271
|
|
20250217,121900,7703830620,15410,15420,15420,15400,532
|
|
20250217,121800,7695635070,15410,15410,15420,15410,511
|
|
20250217,121700,7687759510,15410,15410,15420,15410,797
|
|
20250217,121600,7675474460,15410,15400,15420,15390,30062
|
|
20250217,121500,7212509420,15400,15390,15400,15390,520
|
|
20250217,121400,7204501780,15390,15400,15400,15390,1247
|
|
20250217,121300,7185302990,15400,15400,15400,15390,390
|
|
20250217,121200,7179298790,15390,15390,15400,15390,6854
|
|
20250217,121100,7073751890,15390,15430,15430,15390,39960
|
|
20250217,121000,6458237240,15430,15420,15430,15420,211
|
|
20250217,120900,6454983220,15420,15430,15430,15420,1333
|
|
20250217,120800,6434418200,15420,15420,15430,15420,507
|
|
20250217,120700,6426599800,15410,15410,15430,15410,1812
|
|
20250217,120600,6398652620,15410,15410,15420,15410,424
|
|
20250217,120500,6392118240,15420,15410,15430,15410,136
|
|
20250217,120400,6390021420,15410,15430,15430,15410,460
|
|
20250217,120300,6382930450,15430,15420,15430,15420,214
|
|
20250217,120200,6379629700,15420,15420,15430,15420,486
|
|
20250217,120100,6372135130,15430,15420,15430,15420,461
|
|
20250217,120000,6365025650,15420,15420,15430,15420,445
|
|
20250217,115900,6358162060,15430,15430,15430,15420,910
|
|
20250217,115800,6344124950,15420,15420,15430,15420,386
|
|
20250217,115700,6338171990,15420,15410,15430,15410,495
|
|
20250217,115600,6330538660,15410,15420,15420,15410,564
|
|
20250217,115500,6321843550,15430,15420,15430,15420,714
|
|
20250217,115400,6310833140,15420,15420,15420,15410,6321
|
|
20250217,115300,6213365820,15410,15420,15430,15410,701
|
|
20250217,115200,6202556020,15420,15420,15430,15420,548
|
|
20250217,115100,6194105020,15430,15420,15430,15420,207
|
|
20250217,115000,6190912390,15430,15420,15430,15420,1482
|
|
20250217,114900,6168049890,15420,15420,15430,15420,1057
|
|
20250217,114800,6151748590,15430,15420,15430,15420,483
|
|
20250217,114700,6144299880,15430,15420,15430,15420,544
|
|
20250217,114600,6135910700,15430,15420,15430,15420,467
|
|
20250217,114500,6128708710,15420,15430,15430,15420,438
|
|
20250217,114400,6121953870,15430,15430,15430,15420,977
|
|
20250217,114300,6106880950,15420,15420,15430,15420,601
|
|
20250217,114200,6097612640,15420,15420,15430,15420,517
|
|
20250217,114100,6089639450,15420,15430,15430,15420,274
|
|
20250217,114000,6085413390,15420,15430,15430,15420,387
|
|
20250217,113900,6079444990,15420,15430,15430,15420,791
|
|
20250217,113800,6067244530,15420,15420,15430,15420,538
|
|
20250217,113700,6058947080,15430,15420,15430,15420,889
|
|
20250217,113600,6045233000,15420,15430,15430,15420,410
|
|
20250217,113500,6038910340,15420,15420,15430,15420,600
|
|
20250217,113400,6029657500,15430,15420,15430,15420,177
|
|
20250217,113300,6026927570,15430,15420,15430,15420,455
|
|
20250217,113200,6019910610,15420,15420,15430,15420,698
|
|
20250217,113100,6009144640,15430,15430,15430,15420,301
|
|
20250217,113000,6004502160,15420,15420,15430,15420,1116
|
|
20250217,112900,5987287090,15420,15420,15430,15420,1624
|
|
20250217,112800,5962230990,15420,15420,15430,15420,392
|
|
20250217,112700,5956185440,15420,15420,15430,15420,310
|
|
20250217,112600,5951404500,15420,15430,15430,15420,690
|
|
20250217,112500,5940763860,15420,15420,15430,15420,330
|
|
20250217,112400,5935674700,15420,15430,15430,15420,351
|
|
20250217,112300,5930261410,15420,15420,15430,15420,632
|
|
20250217,112200,5920515590,15430,15410,15430,15410,10027
|
|
20250217,112100,5765899090,15420,15410,15420,15410,1498
|
|
20250217,112000,5742803610,15420,15420,15420,15410,1596
|
|
20250217,111900,5718198000,15410,15420,15430,15410,145
|
|
20250217,111800,5715961780,15410,15420,15420,15410,6169
|
|
20250217,111700,5620839460,15420,15430,15430,15420,467
|
|
20250217,111600,5613637430,15430,15430,15430,15420,1037
|
|
20250217,111500,5597645900,15420,15430,15430,15420,550
|
|
20250217,111400,5589164080,15430,15420,15430,15420,11197
|
|
20250217,111300,5416499160,15420,15420,15430,15420,303
|
|
20250217,111200,5411825970,15430,15440,15440,15420,619
|
|
20250217,111100,5402275660,15430,15430,15430,15420,379
|
|
20250217,111000,5396429790,15420,15430,15430,15420,295
|
|
20250217,110900,5391879510,15430,15430,15440,15420,472
|
|
20250217,110800,5384597780,15440,15440,15440,15420,418
|
|
20250217,110700,5378147670,15430,15440,15440,15420,173
|
|
20250217,110600,5375478340,15420,15430,15440,15420,875
|
|
20250217,110500,5361972530,15430,15430,15440,15430,415
|
|
20250217,110400,5355567730,15440,15430,15440,15430,561
|
|
20250217,110300,5346909200,15440,15440,15440,15430,465
|
|
20250217,110200,5339733430,15430,15430,15440,15430,411
|
|
20250217,110100,5333390130,15430,15430,15440,15430,474
|
|
20250217,110000,5326074780,15440,15430,15440,15430,364
|
|
20250217,105900,5320457020,15430,15430,15440,15430,416
|
|
20250217,105800,5314037430,15430,15430,15440,15430,605
|
|
20250217,105700,5304701480,15430,15440,15440,15430,302
|
|
20250217,105600,5300041070,15440,15430,15440,15430,572
|
|
20250217,105500,5291212060,15440,15430,15440,15430,277
|
|
20250217,105400,5286937400,15440,15440,15440,15430,1412
|
|
20250217,105300,5265149320,15430,15430,15440,15430,848
|
|
20250217,105200,5252064250,15440,15440,15440,15430,544
|
|
20250217,105100,5243667070,15430,15430,15440,15430,470
|
|
20250217,105000,5236414460,15430,15440,15440,15430,141
|
|
20250217,104900,5234237950,15430,15450,15450,15430,3146
|
|
20250217,104800,5185666840,15450,15430,15450,15430,2370
|
|
20250217,104700,5149078180,15430,15430,15430,15420,1823
|
|
20250217,104600,5120952150,15420,15430,15430,15420,1120
|
|
20250217,104500,5103674140,15430,15430,15440,15420,576
|
|
20250217,104400,5094787900,15420,15420,15440,15420,832
|
|
20250217,104300,5081946340,15430,15440,15450,15420,2203
|
|
20250217,104200,5047942030,15430,15440,15440,15430,560
|
|
20250217,104100,5039300500,15440,15440,15440,15430,263
|
|
20250217,104000,5035241830,15420,15440,15440,15420,1410
|
|
20250217,103900,5013482110,15440,15430,15440,15430,1082
|
|
20250217,103800,4996785700,15430,15440,15440,15430,1178
|
|
20250217,103700,4978603070,15440,15440,15440,15430,815
|
|
20250217,103600,4966026600,15440,15430,15440,15430,462
|
|
20250217,103500,4958897230,15440,15440,15440,15430,1815
|
|
20250217,103400,4930890410,15430,15440,15440,15430,476
|
|
20250217,103300,4923544590,15440,15440,15450,15430,1096
|
|
20250217,103200,4906625330,15430,15440,15460,15430,1249
|
|
20250217,103100,4887343200,15440,15450,15450,15440,3255
|
|
20250217,103000,4837073080,15450,15440,15450,15440,601
|
|
20250217,102900,4827791730,15450,15460,15460,15430,5584
|
|
20250217,102800,4741573270,15460,15450,15460,15450,586
|
|
20250217,102700,4732516000,15460,15440,15460,15440,541
|
|
20250217,102600,4724159200,15450,15460,15460,15440,1100
|
|
20250217,102500,4707159730,15450,15460,15460,15450,485
|
|
20250217,102400,4699665810,15450,15440,15460,15440,3101
|
|
20250217,102300,4651733420,15450,15460,15460,15440,1120
|
|
20250217,102200,4634433370,15460,15460,15460,15450,508
|
|
20250217,102100,4626583830,15460,15450,15460,15450,362
|
|
20250217,102000,4620989810,15460,15460,15460,15450,517
|
|
20250217,101900,4613001080,15450,15450,15460,15450,250
|
|
20250217,101800,4609137550,15450,15460,15460,15450,226
|
|
20250217,101700,4605645170,15450,15450,15460,15450,526
|
|
20250217,101600,4597516080,15450,15460,15460,15450,549
|
|
20250217,101500,4589032660,15460,15460,15460,15450,221
|
|
20250217,101400,4585617260,15450,15450,15460,15450,235
|
|
20250217,101300,4581986000,15460,15440,15460,15440,2366
|
|
20250217,101200,4545433690,15450,15440,15450,15440,235
|
|
20250217,101100,4541804130,15450,15460,15460,15450,1155
|
|
20250217,101000,4523955740,15450,15460,15470,15450,1284
|
|
20250217,100900,4504116940,15470,15450,15470,15450,2275
|
|
20250217,100800,4468966700,15460,15460,15480,15450,2206
|
|
20250217,100700,4434876090,15470,15480,15480,15470,2854
|
|
20250217,100600,4390722470,15470,15470,15480,15460,15501
|
|
20250217,100500,4150878040,15470,15470,15470,15460,3692
|
|
20250217,100400,4093766110,15460,15470,15470,15460,2268
|
|
20250217,100300,4058680450,15460,15460,15470,15460,201
|
|
20250217,100200,4055572350,15460,15470,15470,15460,362
|
|
20250217,100100,4049974920,15470,15460,15470,15450,2142
|
|
20250217,100000,4016860400,15460,15450,15460,15450,2868
|
|
20250217,095900,3972548540,15460,15460,15470,15450,1891
|
|
20250217,095800,3943313130,15460,15460,15470,15450,958
|
|
20250217,095700,3928501610,15470,15470,15480,15460,994
|
|
20250217,095600,3913124460,15470,15470,15480,15470,656
|
|
20250217,095500,3902974070,15470,15470,15480,15460,1244
|
|
20250217,095400,3883728920,15480,15480,15480,15470,3436
|
|
20250217,095300,3830572900,15480,15470,15480,15470,4980
|
|
20250217,095200,3753529810,15480,15470,15480,15470,509
|
|
20250217,095100,3745650610,15470,15470,15480,15470,399
|
|
20250217,095000,3739476420,15480,15480,15480,15470,4440
|
|
20250217,094900,3670748190,15480,15480,15480,15470,245
|
|
20250217,094800,3666957740,15480,15470,15480,15470,3725
|
|
20250217,094700,3609306810,15480,15460,15480,15460,8862
|
|
20250217,094600,3472185550,15460,15460,15470,15460,1021
|
|
20250217,094500,3456400810,15470,15450,15470,15450,11759
|
|
20250217,094400,3274599860,15460,15440,15460,15430,27360
|
|
20250217,094300,2851919360,15440,15440,15450,15430,406
|
|
20250217,094200,2845650480,15450,15440,15450,15440,591
|
|
20250217,094100,2836524590,15450,15450,15450,15440,2027
|
|
20250217,094000,2805226520,15450,15440,15450,15440,915
|
|
20250217,093900,2791096200,15450,15440,15450,15430,3531
|
|
20250217,093800,2736577340,15440,15440,15440,15430,1404
|
|
20250217,093700,2714911020,15430,15440,15440,15430,105
|
|
20250217,093600,2713290230,15440,15450,15450,15430,4869
|
|
20250217,093500,2638113860,15450,15450,15450,15440,371
|
|
20250217,093400,2632384140,15450,15450,15450,15440,1022
|
|
20250217,093300,2616598390,15450,15450,15450,15440,1959
|
|
20250217,093200,2586350660,15450,15450,15450,15440,361
|
|
20250217,093100,2580773780,15450,15430,15450,15430,21344
|
|
20250217,093000,2251276410,15430,15420,15430,15420,1273
|
|
20250217,092900,2231635450,15420,15410,15430,15410,9093
|
|
20250217,092800,2091431370,15420,15410,15420,15410,863
|
|
20250217,092700,2078132000,15410,15410,15420,15410,564
|
|
20250217,092600,2069440690,15410,15420,15420,15410,1442
|
|
20250217,092500,2047219320,15410,15410,15420,15410,1333
|
|
20250217,092400,2026677680,15410,15420,15420,15410,1281
|
|
20250217,092300,2006931840,15430,15430,15430,15420,2073
|
|
20250217,092200,1974948870,15430,15430,15430,15420,8369
|
|
20250217,092100,1845898770,15430,15430,15430,15420,865
|
|
20250217,092000,1832552980,15430,15420,15430,15420,2076
|
|
20250217,091900,1800529250,15430,15420,15430,15420,5540
|
|
20250217,091800,1715059710,15420,15420,15430,15410,2948
|
|
20250217,091700,1669614460,15410,15420,15430,15410,2055
|
|
20250217,091600,1637925520,15420,15420,15430,15410,1989
|
|
20250217,091500,1607257210,15430,15430,15430,15420,3453
|
|
20250217,091400,1554001990,15430,15440,15440,15420,1593
|
|
20250217,091300,1529425320,15440,15440,15450,15440,451
|
|
20250217,091200,1522461720,15440,15440,15450,15440,3624
|
|
20250217,091100,1466497110,15440,15440,15450,15440,4317
|
|
20250217,091000,1399842420,15450,15440,15450,15440,1098
|
|
20250217,090900,1382887340,15450,15450,15450,15440,966
|
|
20250217,090800,1367967070,15450,15450,15450,15440,1407
|
|
20250217,090700,1346231130,15440,15450,15450,15440,2003
|
|
20250217,090600,1315290840,15450,15450,15460,15440,27211
|
|
20250217,090500,894877450,15450,15420,15450,15390,17807
|
|
20250217,090400,620325570,15420,15440,15450,15420,5944
|
|
20250217,090300,528589960,15440,15420,15440,15410,3799
|
|
20250217,090200,469990960,15420,15440,15440,15410,3096
|
|
20250217,090100,422224030,15440,15420,15470,15410,8227
|
|
20250217,090000,295177260,15440,15390,15450,15380,18764
|