620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,191700,494125810,18810,18810,18810,18810,321
|
|
20250211,191600,494125810,18810,18810,18810,18810,0
|
|
20250211,191500,494125810,18810,18810,18810,18810,0
|
|
20250211,191400,494125810,18810,18810,18810,18810,0
|
|
20250211,191300,494125810,18810,18810,18810,18810,0
|
|
20250211,191200,494125810,18810,18810,18810,18810,0
|
|
20250211,191100,494125810,18810,18810,18810,18810,0
|
|
20250211,191000,494125810,18810,18810,18810,18810,0
|
|
20250211,190900,494125810,18810,18810,18810,18810,0
|
|
20250211,190800,494125810,18810,18810,18810,18810,0
|
|
20250211,190700,494125810,18810,18810,18810,18810,0
|
|
20250211,190600,494125810,18810,18810,18810,18810,0
|
|
20250211,190500,494125810,18810,18810,18810,18810,0
|
|
20250211,190400,494125810,18810,18810,18810,18810,0
|
|
20250211,190300,494125810,18810,18810,18810,18810,0
|
|
20250211,190200,494125810,18810,18810,18810,18810,0
|
|
20250211,190100,494125810,18810,18810,18810,18810,0
|
|
20250211,190000,494125810,18810,18810,18810,18810,0
|
|
20250211,185900,494125810,18810,18810,18810,18810,0
|
|
20250211,185800,494125810,18810,18810,18810,18810,0
|
|
20250211,185700,494125810,18810,18810,18810,18810,0
|
|
20250211,185600,494125810,18810,18810,18810,18810,0
|
|
20250211,185500,494125810,18810,18810,18810,18810,0
|
|
20250211,185400,494125810,18810,18810,18810,18810,0
|
|
20250211,185300,494125810,18810,18810,18810,18810,0
|
|
20250211,185200,494125810,18810,18810,18810,18810,0
|
|
20250211,185100,494125810,18810,18810,18810,18810,0
|
|
20250211,185000,494125810,18810,18810,18810,18810,0
|
|
20250211,184900,494125810,18810,18810,18810,18810,0
|
|
20250211,184800,494125810,18810,18810,18810,18810,0
|
|
20250211,184700,494125810,18810,18810,18810,18810,321
|
|
20250211,184600,494125810,18810,18810,18810,18810,0
|
|
20250211,184500,494125810,18810,18810,18810,18810,0
|
|
20250211,184400,494125810,18810,18810,18810,18810,0
|
|
20250211,184300,494125810,18810,18810,18810,18810,0
|
|
20250211,184200,494125810,18810,18810,18810,18810,0
|
|
20250211,184100,494125810,18810,18810,18810,18810,0
|
|
20250211,184000,494125810,18810,18810,18810,18810,0
|
|
20250211,183900,494125810,18810,18810,18810,18810,0
|
|
20250211,183800,494125810,18810,18810,18810,18810,0
|
|
20250211,183700,494125810,18810,18810,18810,18810,0
|
|
20250211,183600,494125810,18810,18810,18810,18810,0
|
|
20250211,183500,494125810,18810,18810,18810,18810,0
|
|
20250211,183400,494125810,18810,18810,18810,18810,0
|
|
20250211,183300,494125810,18810,18810,18810,18810,0
|
|
20250211,183200,494125810,18810,18810,18810,18810,0
|
|
20250211,183100,494125810,18810,18810,18810,18810,0
|
|
20250211,183000,494125810,18810,18810,18810,18810,0
|
|
20250211,182900,494125810,18810,18810,18810,18810,0
|
|
20250211,182800,494125810,18810,18810,18810,18810,0
|
|
20250211,182700,494125810,18810,18810,18810,18810,0
|
|
20250211,182600,494125810,18810,18810,18810,18810,0
|
|
20250211,182500,494125810,18810,18810,18810,18810,0
|
|
20250211,182400,494125810,18810,18810,18810,18810,0
|
|
20250211,182300,494125810,18810,18810,18810,18810,0
|
|
20250211,182200,494125810,18810,18810,18810,18810,0
|
|
20250211,182100,494125810,18810,18810,18810,18810,0
|
|
20250211,182000,494125810,18810,18810,18810,18810,0
|
|
20250211,181900,494125810,18810,18810,18810,18810,0
|
|
20250211,181800,494125810,18810,18810,18810,18810,0
|
|
20250211,181700,494125810,18810,18810,18810,18810,321
|
|
20250211,181600,494125810,18810,18810,18810,18810,0
|
|
20250211,181500,494125810,18810,18810,18810,18810,0
|
|
20250211,181400,494125810,18810,18810,18810,18810,0
|
|
20250211,181300,494125810,18810,18810,18810,18810,0
|
|
20250211,181200,494125810,18810,18810,18810,18810,0
|
|
20250211,181100,494125810,18810,18810,18810,18810,0
|
|
20250211,181000,494125810,18810,18810,18810,18810,0
|
|
20250211,180900,494125810,18810,18810,18810,18810,0
|
|
20250211,180800,494125810,18810,18810,18810,18810,0
|
|
20250211,180700,494125810,18810,18810,18810,18810,0
|
|
20250211,180600,494125810,18810,18810,18810,18810,0
|
|
20250211,180500,494125810,18810,18810,18810,18810,0
|
|
20250211,180400,494125810,18810,18810,18810,18810,0
|
|
20250211,180300,494125810,18810,18810,18810,18810,0
|
|
20250211,180200,494125810,18810,18810,18810,18810,0
|
|
20250211,180100,494125810,18810,18810,18810,18810,0
|
|
20250211,180000,494125810,18810,18810,18810,18810,0
|
|
20250211,175900,494125810,18810,18810,18810,18810,0
|
|
20250211,175800,494125810,18810,18810,18810,18810,0
|
|
20250211,175700,494125810,18810,18810,18810,18810,0
|
|
20250211,175600,494125810,18810,18810,18810,18810,0
|
|
20250211,175500,494125810,18810,18810,18810,18810,0
|
|
20250211,175400,494125810,18810,18810,18810,18810,0
|
|
20250211,175300,494125810,18810,18810,18810,18810,0
|
|
20250211,175200,494125810,18810,18810,18810,18810,0
|
|
20250211,175100,494125810,18810,18810,18810,18810,0
|
|
20250211,175000,494125810,18810,18810,18810,18810,0
|
|
20250211,174900,494125810,18810,18810,18810,18810,0
|
|
20250211,174800,494125810,18810,18810,18810,18810,0
|
|
20250211,174700,494125810,18810,18810,18810,18810,321
|
|
20250211,174600,494125810,18810,18810,18810,18810,0
|
|
20250211,174500,494125810,18810,18810,18810,18810,0
|
|
20250211,174400,494125810,18810,18810,18810,18810,0
|
|
20250211,174300,494125810,18810,18810,18810,18810,0
|
|
20250211,174200,494125810,18810,18810,18810,18810,0
|
|
20250211,174100,494125810,18810,18810,18810,18810,0
|
|
20250211,174000,494125810,18810,18810,18810,18810,0
|
|
20250211,173900,494125810,18810,18810,18810,18810,0
|
|
20250211,173800,494125810,18810,18810,18810,18810,0
|
|
20250211,173700,494125810,18810,18810,18810,18810,0
|
|
20250211,173600,494125810,18810,18810,18810,18810,0
|
|
20250211,173500,494125810,18810,18810,18810,18810,0
|
|
20250211,173400,494125810,18810,18810,18810,18810,0
|
|
20250211,173300,494125810,18810,18810,18810,18810,0
|
|
20250211,173200,494125810,18810,18810,18810,18810,0
|
|
20250211,173100,494125810,18810,18810,18810,18810,0
|
|
20250211,173000,494125810,18810,18810,18810,18810,0
|
|
20250211,172900,494125810,18810,18810,18810,18810,0
|
|
20250211,172800,494125810,18810,18810,18810,18810,0
|
|
20250211,172700,494125810,18810,18810,18810,18810,0
|
|
20250211,172600,494125810,18810,18810,18810,18810,0
|
|
20250211,172500,494125810,18810,18810,18810,18810,0
|
|
20250211,172400,494125810,18810,18810,18810,18810,0
|
|
20250211,172300,494125810,18810,18810,18810,18810,0
|
|
20250211,172200,494125810,18810,18810,18810,18810,0
|
|
20250211,172100,494125810,18810,18810,18810,18810,0
|
|
20250211,172000,494125810,18810,18810,18810,18810,0
|
|
20250211,171900,494125810,18810,18810,18810,18810,0
|
|
20250211,171800,494125810,18810,18810,18810,18810,0
|
|
20250211,171700,494125810,18810,18810,18810,18810,321
|
|
20250211,171600,494125810,18810,18810,18810,18810,0
|
|
20250211,171500,494125810,18810,18810,18810,18810,0
|
|
20250211,171400,494125810,18810,18810,18810,18810,0
|
|
20250211,171300,494125810,18810,18810,18810,18810,0
|
|
20250211,171200,494125810,18810,18810,18810,18810,0
|
|
20250211,171100,494125810,18810,18810,18810,18810,0
|
|
20250211,171000,494125810,18810,18810,18810,18810,0
|
|
20250211,170900,494125810,18810,18810,18810,18810,0
|
|
20250211,170800,494125810,18810,18810,18810,18810,0
|
|
20250211,170700,494125810,18810,18810,18810,18810,0
|
|
20250211,170600,494125810,18810,18810,18810,18810,0
|
|
20250211,170500,494125810,18810,18810,18810,18810,0
|
|
20250211,170400,494125810,18810,18810,18810,18810,0
|
|
20250211,170300,494125810,18810,18810,18810,18810,0
|
|
20250211,170200,494125810,18810,18810,18810,18810,0
|
|
20250211,170100,494125810,18810,18810,18810,18810,0
|
|
20250211,170000,494125810,18810,18810,18810,18810,0
|
|
20250211,165900,494125810,18810,18810,18810,18810,0
|
|
20250211,165800,494125810,18810,18810,18810,18810,0
|
|
20250211,165700,494125810,18810,18810,18810,18810,0
|
|
20250211,165600,494125810,18810,18810,18810,18810,0
|
|
20250211,165500,494125810,18810,18810,18810,18810,0
|
|
20250211,165400,494125810,18810,18810,18810,18810,0
|
|
20250211,165300,494125810,18810,18810,18810,18810,0
|
|
20250211,165200,494125810,18810,18810,18810,18810,0
|
|
20250211,165100,494125810,18810,18810,18810,18810,0
|
|
20250211,165000,494125810,18810,18810,18810,18810,0
|
|
20250211,164900,494125810,18810,18810,18810,18810,0
|
|
20250211,164800,494125810,18810,18810,18810,18810,0
|
|
20250211,164700,494125810,18810,18810,18810,18810,321
|
|
20250211,164600,494125810,18810,18810,18810,18810,0
|
|
20250211,164500,494125810,18810,18810,18810,18810,0
|
|
20250211,164400,494125810,18810,18810,18810,18810,0
|
|
20250211,164300,494125810,18810,18810,18810,18810,0
|
|
20250211,164200,494125810,18810,18810,18810,18810,0
|
|
20250211,164100,494125810,18810,18810,18810,18810,0
|
|
20250211,164000,494125810,18810,18810,18810,18810,0
|
|
20250211,163900,494125810,18810,18810,18810,18810,0
|
|
20250211,163800,494125810,18810,18810,18810,18810,0
|
|
20250211,163700,494125810,18810,18810,18810,18810,0
|
|
20250211,163600,494125810,18810,18810,18810,18810,0
|
|
20250211,163500,494125810,18810,18810,18810,18810,0
|
|
20250211,163400,494125810,18810,18810,18810,18810,0
|
|
20250211,163300,494125810,18810,18810,18810,18810,0
|
|
20250211,163200,494125810,18810,18810,18810,18810,0
|
|
20250211,163100,494125810,18810,18810,18810,18810,0
|
|
20250211,163000,494125810,18810,18810,18810,18810,0
|
|
20250211,162900,494125810,18810,18810,18810,18810,0
|
|
20250211,162800,494125810,18810,18810,18810,18810,0
|
|
20250211,162700,494125810,18810,18810,18810,18810,0
|
|
20250211,162600,494125810,18810,18810,18810,18810,0
|
|
20250211,162500,494125810,18810,18810,18810,18810,0
|
|
20250211,162400,494125810,18810,18810,18810,18810,0
|
|
20250211,162300,494125810,18810,18810,18810,18810,0
|
|
20250211,162200,494125810,18810,18810,18810,18810,0
|
|
20250211,162100,494125810,18810,18810,18810,18810,0
|
|
20250211,162000,494125810,18810,18810,18810,18810,0
|
|
20250211,161900,494125810,18810,18810,18810,18810,0
|
|
20250211,161800,494125810,18810,18810,18810,18810,0
|
|
20250211,161700,494125810,18810,18810,18810,18810,321
|
|
20250211,161600,494125810,18810,18810,18810,18810,0
|
|
20250211,161500,494125810,18810,18810,18810,18810,0
|
|
20250211,161400,494125810,18810,18810,18810,18810,0
|
|
20250211,161300,494125810,18810,18810,18810,18810,0
|
|
20250211,161200,494125810,18810,18810,18810,18810,0
|
|
20250211,161100,494125810,18810,18810,18810,18810,0
|
|
20250211,161000,494125810,18810,18810,18810,18810,0
|
|
20250211,160900,494125810,18810,18810,18810,18810,0
|
|
20250211,160800,494125810,18810,18810,18810,18810,0
|
|
20250211,160700,494125810,18810,18810,18810,18810,0
|
|
20250211,160600,494125810,18810,18810,18810,18810,0
|
|
20250211,160500,494125810,18810,18810,18810,18810,0
|
|
20250211,160400,494125810,18810,18810,18810,18810,0
|
|
20250211,160300,494125810,18810,18810,18810,18810,0
|
|
20250211,160200,494125810,18810,18810,18810,18810,0
|
|
20250211,160100,494125810,18810,18810,18810,18810,0
|
|
20250211,160000,494125810,18810,18810,18810,18810,0
|
|
20250211,155900,494125810,18810,18810,18810,18810,0
|
|
20250211,155800,494125810,18810,18810,18810,18810,0
|
|
20250211,155700,494125810,18810,18810,18810,18810,0
|
|
20250211,155600,494125810,18810,18810,18810,18810,0
|
|
20250211,155500,494125810,18810,18810,18810,18810,0
|
|
20250211,155400,494125810,18810,18810,18810,18810,0
|
|
20250211,155300,494125810,18810,18810,18810,18810,0
|
|
20250211,155200,494125810,18810,18810,18810,18810,0
|
|
20250211,155100,494125810,18810,18810,18810,18810,0
|
|
20250211,155000,494125810,18810,18810,18810,18810,0
|
|
20250211,154900,494125810,18810,18810,18810,18810,0
|
|
20250211,154800,494125810,18810,18810,18810,18810,0
|
|
20250211,154700,494125810,18810,18810,18810,18810,321
|
|
20250211,154600,494125810,18810,18810,18810,18810,0
|
|
20250211,154500,494125810,18810,18810,18810,18810,0
|
|
20250211,154400,494125810,18810,18810,18810,18810,0
|
|
20250211,154300,494125810,18810,18810,18810,18810,0
|
|
20250211,154200,494125810,18810,18810,18810,18810,0
|
|
20250211,154100,494125810,18810,18810,18810,18810,0
|
|
20250211,154000,494125810,18810,18810,18810,18810,0
|
|
20250211,153900,494125810,18810,18810,18810,18810,0
|
|
20250211,153800,494125810,18810,18810,18810,18810,0
|
|
20250211,153700,494125810,18810,18810,18810,18810,0
|
|
20250211,153600,494125810,18810,18810,18810,18810,0
|
|
20250211,153500,494125810,18810,18810,18810,18810,0
|
|
20250211,153400,494125810,18810,18810,18810,18810,0
|
|
20250211,153300,494125810,18810,18810,18810,18810,0
|
|
20250211,153200,494125810,18810,18810,18810,18810,0
|
|
20250211,153100,494125810,18810,18810,18810,18810,0
|
|
20250211,153000,494125810,18810,18810,18810,18810,321
|
|
20250211,152900,488087800,18790,18790,18790,18790,0
|
|
20250211,152800,488087800,18790,18790,18790,18790,0
|
|
20250211,152700,488087800,18790,18790,18790,18790,0
|
|
20250211,152600,488087800,18790,18790,18790,18790,0
|
|
20250211,152500,488087800,18790,18790,18790,18790,0
|
|
20250211,152400,488087800,18790,18790,18790,18790,0
|
|
20250211,152300,488087800,18790,18790,18790,18790,0
|
|
20250211,152200,488087800,18790,18790,18790,18790,0
|
|
20250211,152100,488087800,18790,18790,18790,18790,0
|
|
20250211,152000,488087800,18790,18790,18790,18790,0
|
|
20250211,151900,488087800,18790,18790,18790,18790,9
|
|
20250211,151800,487918690,18790,18790,18790,18790,113
|
|
20250211,151700,485795420,18850,18850,18850,18790,65
|
|
20250211,151600,484573430,18850,18810,18850,18800,265
|
|
20250211,151500,479590980,18810,18820,18820,18810,154
|
|
20250211,151400,476694130,18810,18810,18810,18810,14
|
|
20250211,151300,476430790,18870,18870,18870,18870,0
|
|
20250211,151200,476430790,18870,18870,18870,18870,0
|
|
20250211,151100,476430790,18870,18810,18870,18810,64
|
|
20250211,151000,475223170,18860,18860,18860,18860,116
|
|
20250211,150900,473035410,18860,18860,18860,18860,120
|
|
20250211,150800,470772210,18860,18860,18860,18860,152
|
|
20250211,150700,467905490,18850,18850,18850,18850,0
|
|
20250211,150600,467905490,18850,18850,18850,18850,0
|
|
20250211,150500,467905490,18850,18850,18850,18850,0
|
|
20250211,150400,467905490,18850,18850,18850,18850,0
|
|
20250211,150300,467905490,18850,18810,18850,18810,60
|
|
20250211,150200,466775550,18800,18800,18800,18800,55
|
|
20250211,150100,465741550,18790,18790,18790,18790,0
|
|
20250211,150000,465741550,18790,18790,18790,18790,0
|
|
20250211,145900,465741550,18790,18790,18790,18790,3
|
|
20250211,145800,465685180,18790,18780,18790,18780,79
|
|
20250211,145700,464200780,18780,18780,18780,18780,3
|
|
20250211,145600,464144440,18770,18770,18770,18770,4
|
|
20250211,145500,464069360,18770,18780,18790,18770,19
|
|
20250211,145400,463712410,18780,18780,18780,18780,14
|
|
20250211,145300,463449490,18780,18770,18780,18770,60
|
|
20250211,145200,462322710,18770,18770,18770,18770,2
|
|
20250211,145100,462285170,18770,18770,18770,18770,3
|
|
20250211,145000,462228860,18770,18770,18770,18770,17
|
|
20250211,144900,461909770,18770,18760,18770,18760,4
|
|
20250211,144800,461834720,18760,18760,18760,18760,4
|
|
20250211,144700,461759680,18760,18760,18790,18760,18
|
|
20250211,144600,461421520,18790,18790,18790,18790,1
|
|
20250211,144500,461402730,18790,18790,18790,18790,3
|
|
20250211,144400,461346360,18790,18790,18790,18790,3
|
|
20250211,144300,461289990,18790,18780,18790,18780,159
|
|
20250211,144200,458302670,18770,18770,18770,18770,3
|
|
20250211,144100,458246360,18770,18770,18770,18770,146
|
|
20250211,144000,455505940,18770,18760,18770,18760,3
|
|
20250211,143900,455449650,18760,18750,18760,18750,37
|
|
20250211,143800,454755550,18750,18750,18750,18750,3
|
|
20250211,143700,454699300,18750,18750,18750,18750,18
|
|
20250211,143600,454361800,18750,18730,18750,18730,39
|
|
20250211,143500,453630940,18730,18730,18730,18730,3
|
|
20250211,143400,453574750,18730,18730,18730,18730,2
|
|
20250211,143300,453537290,18730,18730,18730,18730,3
|
|
20250211,143200,453481100,18730,18730,18730,18730,4
|
|
20250211,143100,453406180,18730,18720,18730,18720,134
|
|
20250211,143000,450896390,18720,18720,18720,18720,12
|
|
20250211,142900,450671750,18720,18720,18720,18720,3
|
|
20250211,142800,450615590,18720,18720,18720,18720,16
|
|
20250211,142700,450316070,18720,18720,18720,18720,3
|
|
20250211,142600,450259910,18720,18720,18720,18720,4
|
|
20250211,142500,450185030,18720,18720,18720,18720,16
|
|
20250211,142400,449885510,18730,18740,18740,18730,4
|
|
20250211,142300,449810570,18740,18760,18760,18740,297
|
|
20250211,142200,444242450,18760,18760,18760,18760,0
|
|
20250211,142100,444242450,18760,18760,18760,18760,20
|
|
20250211,142000,443867250,18770,18770,18770,18770,0
|
|
20250211,141900,443867250,18770,18770,18770,18770,0
|
|
20250211,141800,443867250,18770,18770,18770,18770,0
|
|
20250211,141700,443867250,18770,18770,18770,18770,0
|
|
20250211,141600,443867250,18770,18770,18770,18770,0
|
|
20250211,141500,443867250,18770,18770,18770,18770,15
|
|
20250211,141400,443585700,18780,18780,18780,18780,0
|
|
20250211,141300,443585700,18780,18780,18780,18780,1
|
|
20250211,141200,443566920,18780,18780,18780,18780,50
|
|
20250211,141100,442627920,18780,18780,18780,18780,0
|
|
20250211,141000,442627920,18780,18780,18780,18780,0
|
|
20250211,140900,442627920,18780,18780,18780,18780,1
|
|
20250211,140800,442609140,18780,18780,18780,18780,0
|
|
20250211,140700,442609140,18780,18780,18780,18780,4
|
|
20250211,140600,442534020,18780,18780,18780,18780,1
|
|
20250211,140500,442515240,18790,18790,18790,18790,0
|
|
20250211,140400,442515240,18790,18790,18790,18790,0
|
|
20250211,140300,442515240,18790,18790,18790,18790,1
|
|
20250211,140200,442496450,18780,18780,18780,18780,29
|
|
20250211,140100,441951830,18770,18770,18770,18770,0
|
|
20250211,140000,441951830,18770,18770,18770,18770,1
|
|
20250211,135900,441933060,18770,18770,18770,18770,0
|
|
20250211,135800,441933060,18770,18770,18770,18770,45
|
|
20250211,135700,441088410,18770,18770,18770,18770,0
|
|
20250211,135600,441088410,18770,18770,18770,18770,0
|
|
20250211,135500,441088410,18770,18770,18770,18770,0
|
|
20250211,135400,441088410,18770,18770,18770,18770,0
|
|
20250211,135300,441088410,18770,18770,18770,18770,0
|
|
20250211,135200,441088410,18770,18770,18770,18770,0
|
|
20250211,135100,441088410,18770,18770,18770,18770,1
|
|
20250211,135000,441069640,18760,18760,18760,18760,0
|
|
20250211,134900,441069640,18760,18760,18760,18760,1
|
|
20250211,134800,441050880,18760,18760,18760,18760,0
|
|
20250211,134700,441050880,18760,18760,18760,18760,1
|
|
20250211,134600,441032120,18760,18760,18760,18760,0
|
|
20250211,134500,441032120,18760,18760,18760,18760,0
|
|
20250211,134400,441032120,18760,18760,18760,18760,2
|
|
20250211,134300,440994600,18760,18760,18760,18760,540
|
|
20250211,134200,430864200,18760,18760,18760,18760,1
|
|
20250211,134100,430845440,18760,18760,18760,18760,144
|
|
20250211,134000,428144000,18770,18770,18770,18770,1
|
|
20250211,133900,428125230,18760,18760,18760,18760,0
|
|
20250211,133800,428125230,18760,18760,18760,18760,2
|
|
20250211,133700,428087710,18760,18760,18760,18760,0
|
|
20250211,133600,428087710,18760,18770,18770,18750,600
|
|
20250211,133500,416831110,18760,18760,18760,18760,0
|
|
20250211,133400,416831110,18760,18760,18760,18760,98
|
|
20250211,133300,414992630,18760,18770,18770,18760,9
|
|
20250211,133200,414823780,18770,18770,18770,18770,1
|
|
20250211,133100,414805010,18770,18780,18780,18770,10
|
|
20250211,133000,414617280,18800,18800,18800,18800,0
|
|
20250211,132900,414617280,18800,18800,18800,18800,0
|
|
20250211,132800,414617280,18800,18800,18800,18800,55
|
|
20250211,132700,413583280,18880,18880,18880,18880,0
|
|
20250211,132600,413583280,18880,18880,18880,18880,1
|
|
20250211,132500,413564400,18890,18880,18890,18880,42
|
|
20250211,132400,412771430,18880,18880,18880,18880,90
|
|
20250211,132300,411072230,18890,18890,18890,18890,0
|
|
20250211,132200,411072230,18890,18890,18890,18890,0
|
|
20250211,132100,411072230,18890,18900,18900,18890,93
|
|
20250211,132000,409315440,18900,18900,18900,18900,0
|
|
20250211,131900,409315440,18900,18900,18900,18900,0
|
|
20250211,131800,409315440,18900,18900,18900,18900,0
|
|
20250211,131700,409315440,18900,18900,18900,18900,257
|
|
20250211,131600,404458140,18850,18850,18850,18850,95
|
|
20250211,131500,402667390,18900,18900,18900,18900,27
|
|
20250211,131400,402157090,18900,18900,18900,18900,0
|
|
20250211,131300,402157090,18900,18900,18900,18900,0
|
|
20250211,131200,402157090,18900,18900,18900,18900,1
|
|
20250211,131100,402138190,18900,18890,18900,18890,600
|
|
20250211,131000,390799190,18910,18910,18910,18910,0
|
|
20250211,130900,390799190,18910,18870,18910,18870,83
|
|
20250211,130800,389230120,18870,18870,18870,18870,26
|
|
20250211,130700,388739500,18820,18810,18820,18810,14
|
|
20250211,130600,388476030,18810,18810,18810,18810,0
|
|
20250211,130500,388476030,18810,18810,18810,18810,0
|
|
20250211,130400,388476030,18810,18810,18810,18810,2
|
|
20250211,130300,388438410,18810,18810,18810,18810,279
|
|
20250211,130200,383190420,18810,18810,18810,18810,1
|
|
20250211,130100,383171610,18810,18760,18810,18760,201
|
|
20250211,130000,379395000,18780,18780,18780,18780,0
|
|
20250211,125900,379395000,18780,18790,18790,18780,117
|
|
20250211,125800,377197630,18790,18790,18790,18790,10
|
|
20250211,125700,377009730,18800,18800,18800,18800,0
|
|
20250211,125600,377009730,18800,18800,18800,18800,20
|
|
20250211,125500,376633730,18800,18800,18800,18800,0
|
|
20250211,125400,376633730,18800,18800,18800,18800,1
|
|
20250211,125300,376614930,18800,18800,18800,18800,0
|
|
20250211,125200,376614930,18800,18800,18800,18800,1
|
|
20250211,125100,376596130,18800,18800,18800,18800,0
|
|
20250211,125000,376596130,18800,18800,18800,18800,0
|
|
20250211,124900,376596130,18800,18800,18800,18800,1
|
|
20250211,124800,376577330,18800,18760,18800,18760,3
|
|
20250211,124700,376520970,18760,18760,18760,18760,229
|
|
20250211,124600,372224930,18720,18710,18720,18710,516
|
|
20250211,124500,362567570,18710,18710,18710,18710,1
|
|
20250211,124400,362548860,18700,18700,18700,18700,0
|
|
20250211,124300,362548860,18700,18700,18700,18700,15
|
|
20250211,124200,362268360,18700,18700,18700,18700,1
|
|
20250211,124100,362249660,18700,18710,18710,18700,110
|
|
20250211,124000,360192520,18710,18710,18710,18710,1
|
|
20250211,123900,360173810,18710,18710,18710,18710,15
|
|
20250211,123800,359893160,18710,18710,18710,18710,40
|
|
20250211,123700,359144760,18710,18710,18710,18710,1
|
|
20250211,123600,359126050,18700,18700,18700,18700,13
|
|
20250211,123500,358882950,18700,18700,18700,18700,0
|
|
20250211,123400,358882950,18700,18700,18700,18700,2
|
|
20250211,123300,358845550,18700,18700,18700,18700,15
|
|
20250211,123200,358565050,18700,18700,18700,18700,11
|
|
20250211,123100,358359350,18700,18700,18700,18700,0
|
|
20250211,123000,358359350,18700,18700,18700,18700,14
|
|
20250211,122900,358097550,18710,18710,18710,18710,201
|
|
20250211,122800,354336840,18710,18710,18710,18710,0
|
|
20250211,122700,354336840,18710,18710,18710,18710,0
|
|
20250211,122600,354336840,18710,18710,18710,18710,16
|
|
20250211,122500,354037480,18710,18710,18710,18710,0
|
|
20250211,122400,354037480,18710,18710,18710,18710,1
|
|
20250211,122300,354018770,18710,18710,18710,18710,15
|
|
20250211,122200,353738120,18710,18710,18710,18710,0
|
|
20250211,122100,353738120,18710,18710,18710,18710,2
|
|
20250211,122000,353700700,18710,18710,18710,18710,14
|
|
20250211,121900,353438760,18760,18750,18760,18750,94
|
|
20250211,121800,351675350,18710,18710,18710,18710,1
|
|
20250211,121700,351656640,18710,18710,18710,18710,13
|
|
20250211,121600,351413410,18710,18710,18710,18710,2
|
|
20250211,121500,351375990,18710,18710,18710,18710,0
|
|
20250211,121400,351375990,18710,18760,18760,18710,233
|
|
20250211,121300,347009620,18760,18760,18760,18760,1
|
|
20250211,121200,346990860,18800,18810,18870,18800,214
|
|
20250211,121100,342967470,18850,18870,18880,18850,31
|
|
20250211,121000,342383000,18870,18870,18870,18870,1
|
|
20250211,120900,342364130,18860,18860,18860,18860,104
|
|
20250211,120800,340402690,18860,18860,18860,18860,100
|
|
20250211,120700,338516690,18900,18900,18900,18900,8
|
|
20250211,120600,338365490,18900,18900,18900,18900,0
|
|
20250211,120500,338365490,18900,18900,18900,18900,13
|
|
20250211,120400,338119790,19000,19000,19000,19000,0
|
|
20250211,120300,338119790,19000,19000,19000,19000,3
|
|
20250211,120200,338062790,19000,19000,19000,19000,0
|
|
20250211,120100,338062790,19000,19000,19000,19000,0
|
|
20250211,120000,338062790,19000,19000,19000,19000,0
|
|
20250211,115900,338062790,19000,19000,19000,19000,0
|
|
20250211,115800,338062790,19000,19000,19000,19000,0
|
|
20250211,115700,338062790,19000,19000,19000,19000,17
|
|
20250211,115600,337739790,19000,19000,19000,19000,0
|
|
20250211,115500,337739790,19000,19000,19000,19000,0
|
|
20250211,115400,337739790,19000,19000,19000,19000,63
|
|
20250211,115300,336542790,19000,19000,19000,19000,0
|
|
20250211,115200,336542790,19000,19000,19000,19000,18
|
|
20250211,115100,336200790,19000,19000,19000,19000,0
|
|
20250211,115000,336200790,19000,19000,19000,19000,0
|
|
20250211,114900,336200790,19000,19000,19000,19000,46
|
|
20250211,114800,335326790,19000,18950,19000,18950,200
|
|
20250211,114700,331529740,18950,18870,18950,18870,420
|
|
20250211,114600,323571590,18870,18720,18870,18720,400
|
|
20250211,114500,316032940,18700,18620,18700,18620,505
|
|
20250211,114400,306614920,18620,18620,18620,18620,2137
|
|
20250211,114300,266823980,18650,18650,18650,18650,67
|
|
20250211,114200,265574430,18650,18700,18700,18650,586
|
|
20250211,114100,254622060,18720,18720,18720,18720,0
|
|
20250211,114000,254622060,18720,18710,18720,18710,4
|
|
20250211,113900,254547200,18720,18720,18720,18720,0
|
|
20250211,113800,254547200,18720,18710,18720,18710,83
|
|
20250211,113700,252994260,18710,18700,18710,18700,27
|
|
20250211,113600,252489100,18720,18670,18720,18670,342
|
|
20250211,113500,246095550,18660,18720,18720,18660,15
|
|
20250211,113400,245815590,18720,18720,18720,18720,1
|
|
20250211,113300,245796870,18720,18690,18720,18650,416
|
|
20250211,113200,238035800,18700,18730,18730,18700,1302
|
|
20250211,113100,213679680,18740,18740,18740,18740,0
|
|
20250211,113000,213679680,18740,18730,18740,18730,15
|
|
20250211,112900,213398720,18730,18730,18730,18730,0
|
|
20250211,112800,213398720,18730,18730,18730,18730,14
|
|
20250211,112700,213136500,18730,18730,18730,18730,0
|
|
20250211,112600,213136500,18730,18730,18730,18730,0
|
|
20250211,112500,213136500,18730,18730,18730,18730,16
|
|
20250211,112400,212836820,18730,18730,18730,18730,0
|
|
20250211,112300,212836820,18730,18730,18730,18730,15
|
|
20250211,112200,212555870,18730,18730,18730,18730,2
|
|
20250211,112100,212518410,18730,18730,18730,18730,0
|
|
20250211,112000,212518410,18730,18730,18730,18730,17
|
|
20250211,111900,212200000,18730,18730,18730,18730,0
|
|
20250211,111800,212200000,18730,18730,18730,18730,15
|
|
20250211,111700,211919050,18730,18730,18730,18730,1
|
|
20250211,111600,211900320,18730,18730,18730,18730,79
|
|
20250211,111500,210420650,18730,18730,18730,18730,0
|
|
20250211,111400,210420650,18730,18730,18730,18730,16
|
|
20250211,111300,210120970,18730,18730,18730,18730,0
|
|
20250211,111200,210120970,18730,18730,18730,18730,11
|
|
20250211,111100,209914940,18740,18740,18740,18740,1
|
|
20250211,111000,209896200,18730,18730,18730,18730,0
|
|
20250211,110900,209896200,18730,18730,18730,18730,2
|
|
20250211,110800,209858740,18730,18740,18740,18730,63
|
|
20250211,110700,208678620,18740,18740,18740,18740,0
|
|
20250211,110600,208678620,18740,18740,18740,18740,0
|
|
20250211,110500,208678620,18740,18730,18740,18730,260
|
|
20250211,110400,203808680,18700,18700,18700,18700,2
|
|
20250211,110300,203771280,18700,18740,18740,18700,745
|
|
20250211,110200,189825110,18760,18800,18800,18750,116
|
|
20250211,110100,187644990,18990,18740,18990,18740,100
|
|
20250211,110000,185759730,18720,18740,18740,18720,31
|
|
20250211,105900,185179050,18740,18740,18740,18740,2
|
|
20250211,105800,185141570,18740,18740,18740,18740,212
|
|
20250211,105700,181168690,18740,18740,18740,18740,0
|
|
20250211,105600,181168690,18740,18720,18740,18720,17
|
|
20250211,105500,180850410,18720,18720,18720,18720,0
|
|
20250211,105400,180850410,18720,18740,18740,18720,250
|
|
20250211,105300,176168570,18750,18770,18770,18740,39
|
|
20250211,105200,175437270,18780,18780,18780,18780,0
|
|
20250211,105100,175437270,18780,18810,18810,18780,444
|
|
20250211,105000,167085950,18810,18810,18810,18810,561
|
|
20250211,104900,156533540,18820,18810,18820,18810,25
|
|
20250211,104800,156063180,18800,18800,18800,18800,3
|
|
20250211,104700,156006780,18800,18800,18800,18800,13
|
|
20250211,104600,155762380,18810,18810,18810,18810,1
|
|
20250211,104500,155743570,18810,18810,18810,18810,0
|
|
20250211,104400,155743570,18810,18810,18810,18810,0
|
|
20250211,104300,155743570,18810,18810,18810,18810,77
|
|
20250211,104200,154295200,18810,18820,18820,18810,2
|
|
20250211,104100,154257570,18830,18830,18830,18830,0
|
|
20250211,104000,154257570,18830,18830,18830,18830,0
|
|
20250211,103900,154257570,18830,18840,18840,18830,710
|
|
20250211,103800,140887500,18840,18840,18840,18840,0
|
|
20250211,103700,140887500,18840,18840,18840,18840,12
|
|
20250211,103600,140661420,18840,18840,18840,18840,0
|
|
20250211,103500,140661420,18840,18840,18840,18840,0
|
|
20250211,103400,140661420,18840,18840,18840,18840,1
|
|
20250211,103300,140642580,18880,18880,18880,18880,0
|
|
20250211,103200,140642580,18880,18880,18880,18880,0
|
|
20250211,103100,140642580,18880,18870,18880,18870,4
|
|
20250211,103000,140567080,18870,18890,18890,18830,278
|
|
20250211,102900,135320040,18890,18920,18990,18890,192
|
|
20250211,102800,131684230,18940,18900,18940,18900,5
|
|
20250211,102700,131589690,19000,18830,19000,18830,266
|
|
20250211,102600,126547160,18830,18830,18830,18830,0
|
|
20250211,102500,126547160,18830,18830,18830,18830,0
|
|
20250211,102400,126547160,18830,18830,18830,18830,0
|
|
20250211,102300,126547160,18830,18910,18910,18830,11
|
|
20250211,102200,126339320,18910,18910,18910,18910,0
|
|
20250211,102100,126339320,18910,18910,18910,18910,1
|
|
20250211,102000,126320410,18900,18900,18900,18900,100
|
|
20250211,101900,124430410,18900,18900,18900,18900,92
|
|
20250211,101800,122691610,18820,18820,18820,18820,1
|
|
20250211,101700,122672790,18870,18870,18870,18870,0
|
|
20250211,101600,122672790,18870,18870,18870,18870,505
|
|
20250211,101500,113143440,18870,18870,18870,18870,0
|
|
20250211,101400,113143440,18870,18870,18870,18870,114
|
|
20250211,101300,110992260,18870,18870,18870,18870,514
|
|
20250211,101200,101293080,18780,18850,18850,18780,71
|
|
20250211,101100,99959630,18900,18900,18900,18900,100
|
|
20250211,101000,98069630,18900,18890,18900,18890,145
|
|
20250211,100900,95329330,18900,18750,18900,18750,555
|
|
20250211,100800,84860770,18750,18750,18790,18750,39
|
|
20250211,100700,84129360,18770,18740,18770,18740,18
|
|
20250211,100600,83792010,18720,18740,18740,18720,16
|
|
20250211,100500,83492470,18720,18720,18720,18720,0
|
|
20250211,100400,83492470,18720,18720,18720,18720,15
|
|
20250211,100300,83211670,18730,18730,18730,18730,0
|
|
20250211,100200,83211670,18730,18730,18730,18730,0
|
|
20250211,100100,83211670,18730,18730,18730,18730,50
|
|
20250211,100000,82275170,18720,18730,18730,18720,20
|
|
20250211,095900,81900750,18730,18730,18730,18730,0
|
|
20250211,095800,81900750,18730,18730,18730,18730,0
|
|
20250211,095700,81900750,18730,18730,18730,18730,1
|
|
20250211,095600,81882020,18720,18720,18720,18720,0
|
|
20250211,095500,81882020,18720,18720,18720,18720,0
|
|
20250211,095400,81882020,18720,18720,18720,18720,0
|
|
20250211,095300,81882020,18720,18720,18720,18720,0
|
|
20250211,095200,81882020,18720,18720,18720,18720,3
|
|
20250211,095100,81825860,18730,18730,18730,18730,0
|
|
20250211,095000,81825860,18730,18730,18730,18730,0
|
|
20250211,094900,81825860,18730,18730,18730,18730,1
|
|
20250211,094800,81807130,18730,18730,18730,18730,10
|
|
20250211,094700,81619830,18730,18720,18740,18720,101
|
|
20250211,094600,79727810,18740,18720,18740,18720,401
|
|
20250211,094500,72221070,18720,18710,18720,18710,2
|
|
20250211,094400,72183640,18710,18710,18710,18710,25
|
|
20250211,094300,71715890,18770,18800,18800,18770,2
|
|
20250211,094200,71678320,18800,18800,18800,18800,113
|
|
20250211,094100,69553920,18810,18700,18810,18700,21
|
|
20250211,094000,69161110,18810,18810,18810,18810,0
|
|
20250211,093900,69161110,18810,18690,18810,18690,107
|
|
20250211,093800,67152780,18680,18680,18680,18680,4
|
|
20250211,093700,67078060,18680,18660,18690,18660,103
|
|
20250211,093600,65156020,18660,18640,18660,18640,29
|
|
20250211,093500,64615150,18650,18640,18650,18640,34
|
|
20250211,093400,63981370,18640,18650,18660,18630,37
|
|
20250211,093300,63291890,18690,18650,18690,18640,29
|
|
20250211,093200,62750980,18640,18690,18690,18640,15
|
|
20250211,093100,62471030,18650,18680,18690,18640,38
|
|
20250211,093000,61762150,18690,18690,18690,18690,1
|
|
20250211,092900,61743460,18690,18690,18690,18690,59
|
|
20250211,092800,60640750,18630,18620,18680,18610,62
|
|
20250211,092700,59485320,18630,18630,18690,18630,13
|
|
20250211,092600,59242860,18670,18640,18670,18600,1005
|
|
20250211,092500,40548450,18630,18600,18630,18580,116
|
|
20250211,092400,38392830,18690,18650,18690,18500,262
|
|
20250211,092300,33535080,18660,18740,18740,18660,98
|
|
20250211,092200,31701230,18750,18750,18750,18750,102
|
|
20250211,092100,29788730,18760,18820,18820,18760,1042
|
|
20250211,092000,10197560,18830,18830,18830,18830,0
|
|
20250211,091900,10197560,18830,18830,18830,18830,0
|
|
20250211,091800,10197560,18830,18840,18840,18830,302
|
|
20250211,091700,4507890,18910,18910,18910,18910,0
|
|
20250211,091600,4507890,18910,18910,18930,18860,18
|
|
20250211,091500,4168090,18860,18890,18930,18860,20
|
|
20250211,091400,3790180,18930,18920,18930,18890,7
|
|
20250211,091300,3657800,18870,18870,18870,18870,0
|
|
20250211,091200,3657800,18870,18950,18950,18870,10
|
|
20250211,091100,3468760,18950,18950,18950,18950,0
|
|
20250211,091000,3468760,18950,18950,18950,18950,0
|
|
20250211,090900,3468760,18950,18950,18950,18950,0
|
|
20250211,090800,3468760,18950,18950,18950,18950,0
|
|
20250211,090700,3468760,18950,18950,18950,18950,0
|
|
20250211,090600,3468760,18950,18950,18950,18950,53
|
|
20250211,090500,2464410,18950,18950,18950,18950,1
|
|
20250211,090400,2445460,18970,18970,18970,18970,0
|
|
20250211,090300,2445460,18970,18970,18970,18970,0
|
|
20250211,090200,2445460,18970,18810,18970,18810,31
|
|
20250211,090100,1862190,18810,18810,18810,18810,0
|
|
20250211,090000,1862190,18810,18810,18810,18810,99
|