633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,192900,1021029000,11770,11770,11770,11770,0
|
|
20250210,192800,1021029000,11770,11770,11770,11770,0
|
|
20250210,192700,1021029000,11770,11770,11770,11770,0
|
|
20250210,192600,1021029000,11770,11770,11770,11770,0
|
|
20250210,192500,1021029000,11770,11770,11770,11770,0
|
|
20250210,192400,1021029000,11770,11770,11770,11770,0
|
|
20250210,192300,1021029000,11770,11770,11770,11770,0
|
|
20250210,192200,1021029000,11770,11770,11770,11770,0
|
|
20250210,192100,1021029000,11770,11770,11770,11770,0
|
|
20250210,192000,1021029000,11770,11770,11770,11770,0
|
|
20250210,191900,1021029000,11770,11770,11770,11770,0
|
|
20250210,191800,1021029000,11770,11770,11770,11770,0
|
|
20250210,191700,1021029000,11770,11770,11770,11770,0
|
|
20250210,191600,1021029000,11770,11770,11770,11770,0
|
|
20250210,191500,1021029000,11770,11770,11770,11770,0
|
|
20250210,191400,1021029000,11770,11770,11770,11770,0
|
|
20250210,191300,1021029000,11770,11770,11770,11770,0
|
|
20250210,191200,1021029000,11770,11770,11770,11770,0
|
|
20250210,191100,1021029000,11770,11770,11770,11770,0
|
|
20250210,191000,1021029000,11770,11770,11770,11770,0
|
|
20250210,190900,1021029000,11770,11770,11770,11770,0
|
|
20250210,190800,1021029000,11770,11770,11770,11770,0
|
|
20250210,190700,1021029000,11770,11770,11770,11770,0
|
|
20250210,190600,1021029000,11770,11770,11770,11770,0
|
|
20250210,190500,1021029000,11770,11770,11770,11770,0
|
|
20250210,190400,1021029000,11770,11770,11770,11770,0
|
|
20250210,190300,1021029000,11770,11770,11770,11770,0
|
|
20250210,190200,1021029000,11770,11770,11770,11770,0
|
|
20250210,190100,1021029000,11770,11770,11770,11770,0
|
|
20250210,190000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,185900,1021029000,11770,11770,11770,11770,0
|
|
20250210,185800,1021029000,11770,11770,11770,11770,0
|
|
20250210,185700,1021029000,11770,11770,11770,11770,0
|
|
20250210,185600,1021029000,11770,11770,11770,11770,0
|
|
20250210,185500,1021029000,11770,11770,11770,11770,0
|
|
20250210,185400,1021029000,11770,11770,11770,11770,0
|
|
20250210,185300,1021029000,11770,11770,11770,11770,0
|
|
20250210,185200,1021029000,11770,11770,11770,11770,0
|
|
20250210,185100,1021029000,11770,11770,11770,11770,0
|
|
20250210,185000,1021029000,11770,11770,11770,11770,0
|
|
20250210,184900,1021029000,11770,11770,11770,11770,0
|
|
20250210,184800,1021029000,11770,11770,11770,11770,0
|
|
20250210,184700,1021029000,11770,11770,11770,11770,0
|
|
20250210,184600,1021029000,11770,11770,11770,11770,0
|
|
20250210,184500,1021029000,11770,11770,11770,11770,0
|
|
20250210,184400,1021029000,11770,11770,11770,11770,0
|
|
20250210,184300,1021029000,11770,11770,11770,11770,0
|
|
20250210,184200,1021029000,11770,11770,11770,11770,0
|
|
20250210,184100,1021029000,11770,11770,11770,11770,0
|
|
20250210,184000,1021029000,11770,11770,11770,11770,0
|
|
20250210,183900,1021029000,11770,11770,11770,11770,0
|
|
20250210,183800,1021029000,11770,11770,11770,11770,0
|
|
20250210,183700,1021029000,11770,11770,11770,11770,0
|
|
20250210,183600,1021029000,11770,11770,11770,11770,0
|
|
20250210,183500,1021029000,11770,11770,11770,11770,0
|
|
20250210,183400,1021029000,11770,11770,11770,11770,0
|
|
20250210,183300,1021029000,11770,11770,11770,11770,0
|
|
20250210,183200,1021029000,11770,11770,11770,11770,0
|
|
20250210,183100,1021029000,11770,11770,11770,11770,0
|
|
20250210,183000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,182900,1021029000,11770,11770,11770,11770,0
|
|
20250210,182800,1021029000,11770,11770,11770,11770,0
|
|
20250210,182700,1021029000,11770,11770,11770,11770,0
|
|
20250210,182600,1021029000,11770,11770,11770,11770,0
|
|
20250210,182500,1021029000,11770,11770,11770,11770,0
|
|
20250210,182400,1021029000,11770,11770,11770,11770,0
|
|
20250210,182300,1021029000,11770,11770,11770,11770,0
|
|
20250210,182200,1021029000,11770,11770,11770,11770,0
|
|
20250210,182100,1021029000,11770,11770,11770,11770,0
|
|
20250210,182000,1021029000,11770,11770,11770,11770,0
|
|
20250210,181900,1021029000,11770,11770,11770,11770,0
|
|
20250210,181800,1021029000,11770,11770,11770,11770,0
|
|
20250210,181700,1021029000,11770,11770,11770,11770,0
|
|
20250210,181600,1021029000,11770,11770,11770,11770,0
|
|
20250210,181500,1021029000,11770,11770,11770,11770,0
|
|
20250210,181400,1021029000,11770,11770,11770,11770,0
|
|
20250210,181300,1021029000,11770,11770,11770,11770,0
|
|
20250210,181200,1021029000,11770,11770,11770,11770,0
|
|
20250210,181100,1021029000,11770,11770,11770,11770,0
|
|
20250210,181000,1021029000,11770,11770,11770,11770,0
|
|
20250210,180900,1021029000,11770,11770,11770,11770,0
|
|
20250210,180800,1021029000,11770,11770,11770,11770,0
|
|
20250210,180700,1021029000,11770,11770,11770,11770,0
|
|
20250210,180600,1021029000,11770,11770,11770,11770,0
|
|
20250210,180500,1021029000,11770,11770,11770,11770,0
|
|
20250210,180400,1021029000,11770,11770,11770,11770,0
|
|
20250210,180300,1021029000,11770,11770,11770,11770,0
|
|
20250210,180200,1021029000,11770,11770,11770,11770,0
|
|
20250210,180100,1021029000,11770,11770,11770,11770,0
|
|
20250210,180000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,175900,1021029000,11770,11770,11770,11770,0
|
|
20250210,175800,1021029000,11770,11770,11770,11770,0
|
|
20250210,175700,1021029000,11770,11770,11770,11770,0
|
|
20250210,175600,1021029000,11770,11770,11770,11770,0
|
|
20250210,175500,1021029000,11770,11770,11770,11770,0
|
|
20250210,175400,1021029000,11770,11770,11770,11770,0
|
|
20250210,175300,1021029000,11770,11770,11770,11770,0
|
|
20250210,175200,1021029000,11770,11770,11770,11770,0
|
|
20250210,175100,1021029000,11770,11770,11770,11770,0
|
|
20250210,175000,1021029000,11770,11770,11770,11770,0
|
|
20250210,174900,1021029000,11770,11770,11770,11770,0
|
|
20250210,174800,1021029000,11770,11770,11770,11770,0
|
|
20250210,174700,1021029000,11770,11770,11770,11770,0
|
|
20250210,174600,1021029000,11770,11770,11770,11770,0
|
|
20250210,174500,1021029000,11770,11770,11770,11770,0
|
|
20250210,174400,1021029000,11770,11770,11770,11770,0
|
|
20250210,174300,1021029000,11770,11770,11770,11770,0
|
|
20250210,174200,1021029000,11770,11770,11770,11770,0
|
|
20250210,174100,1021029000,11770,11770,11770,11770,0
|
|
20250210,174000,1021029000,11770,11770,11770,11770,0
|
|
20250210,173900,1021029000,11770,11770,11770,11770,0
|
|
20250210,173800,1021029000,11770,11770,11770,11770,0
|
|
20250210,173700,1021029000,11770,11770,11770,11770,0
|
|
20250210,173600,1021029000,11770,11770,11770,11770,0
|
|
20250210,173500,1021029000,11770,11770,11770,11770,0
|
|
20250210,173400,1021029000,11770,11770,11770,11770,0
|
|
20250210,173300,1021029000,11770,11770,11770,11770,0
|
|
20250210,173200,1021029000,11770,11770,11770,11770,0
|
|
20250210,173100,1021029000,11770,11770,11770,11770,0
|
|
20250210,173000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,172900,1021029000,11770,11770,11770,11770,0
|
|
20250210,172800,1021029000,11770,11770,11770,11770,0
|
|
20250210,172700,1021029000,11770,11770,11770,11770,0
|
|
20250210,172600,1021029000,11770,11770,11770,11770,0
|
|
20250210,172500,1021029000,11770,11770,11770,11770,0
|
|
20250210,172400,1021029000,11770,11770,11770,11770,0
|
|
20250210,172300,1021029000,11770,11770,11770,11770,0
|
|
20250210,172200,1021029000,11770,11770,11770,11770,0
|
|
20250210,172100,1021029000,11770,11770,11770,11770,0
|
|
20250210,172000,1021029000,11770,11770,11770,11770,0
|
|
20250210,171900,1021029000,11770,11770,11770,11770,0
|
|
20250210,171800,1021029000,11770,11770,11770,11770,0
|
|
20250210,171700,1021029000,11770,11770,11770,11770,0
|
|
20250210,171600,1021029000,11770,11770,11770,11770,0
|
|
20250210,171500,1021029000,11770,11770,11770,11770,0
|
|
20250210,171400,1021029000,11770,11770,11770,11770,0
|
|
20250210,171300,1021029000,11770,11770,11770,11770,0
|
|
20250210,171200,1021029000,11770,11770,11770,11770,0
|
|
20250210,171100,1021029000,11770,11770,11770,11770,0
|
|
20250210,171000,1021029000,11770,11770,11770,11770,0
|
|
20250210,170900,1021029000,11770,11770,11770,11770,0
|
|
20250210,170800,1021029000,11770,11770,11770,11770,0
|
|
20250210,170700,1021029000,11770,11770,11770,11770,0
|
|
20250210,170600,1021029000,11770,11770,11770,11770,0
|
|
20250210,170500,1021029000,11770,11770,11770,11770,0
|
|
20250210,170400,1021029000,11770,11770,11770,11770,0
|
|
20250210,170300,1021029000,11770,11770,11770,11770,0
|
|
20250210,170200,1021029000,11770,11770,11770,11770,0
|
|
20250210,170100,1021029000,11770,11770,11770,11770,0
|
|
20250210,170000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,165900,1021029000,11770,11770,11770,11770,0
|
|
20250210,165800,1021029000,11770,11770,11770,11770,0
|
|
20250210,165700,1021029000,11770,11770,11770,11770,0
|
|
20250210,165600,1021029000,11770,11770,11770,11770,0
|
|
20250210,165500,1021029000,11770,11770,11770,11770,0
|
|
20250210,165400,1021029000,11770,11770,11770,11770,0
|
|
20250210,165300,1021029000,11770,11770,11770,11770,0
|
|
20250210,165200,1021029000,11770,11770,11770,11770,0
|
|
20250210,165100,1021029000,11770,11770,11770,11770,0
|
|
20250210,165000,1021029000,11770,11770,11770,11770,0
|
|
20250210,164900,1021029000,11770,11770,11770,11770,0
|
|
20250210,164800,1021029000,11770,11770,11770,11770,0
|
|
20250210,164700,1021029000,11770,11770,11770,11770,0
|
|
20250210,164600,1021029000,11770,11770,11770,11770,0
|
|
20250210,164500,1021029000,11770,11770,11770,11770,0
|
|
20250210,164400,1021029000,11770,11770,11770,11770,0
|
|
20250210,164300,1021029000,11770,11770,11770,11770,0
|
|
20250210,164200,1021029000,11770,11770,11770,11770,0
|
|
20250210,164100,1021029000,11770,11770,11770,11770,0
|
|
20250210,164000,1021029000,11770,11770,11770,11770,0
|
|
20250210,163900,1021029000,11770,11770,11770,11770,0
|
|
20250210,163800,1021029000,11770,11770,11770,11770,0
|
|
20250210,163700,1021029000,11770,11770,11770,11770,0
|
|
20250210,163600,1021029000,11770,11770,11770,11770,0
|
|
20250210,163500,1021029000,11770,11770,11770,11770,0
|
|
20250210,163400,1021029000,11770,11770,11770,11770,0
|
|
20250210,163300,1021029000,11770,11770,11770,11770,0
|
|
20250210,163200,1021029000,11770,11770,11770,11770,0
|
|
20250210,163100,1021029000,11770,11770,11770,11770,0
|
|
20250210,163000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,162900,1021029000,11770,11770,11770,11770,0
|
|
20250210,162800,1021029000,11770,11770,11770,11770,0
|
|
20250210,162700,1021029000,11770,11770,11770,11770,0
|
|
20250210,162600,1021029000,11770,11770,11770,11770,0
|
|
20250210,162500,1021029000,11770,11770,11770,11770,0
|
|
20250210,162400,1021029000,11770,11770,11770,11770,0
|
|
20250210,162300,1021029000,11770,11770,11770,11770,0
|
|
20250210,162200,1021029000,11770,11770,11770,11770,0
|
|
20250210,162100,1021029000,11770,11770,11770,11770,0
|
|
20250210,162000,1021029000,11770,11770,11770,11770,0
|
|
20250210,161900,1021029000,11770,11770,11770,11770,0
|
|
20250210,161800,1021029000,11770,11770,11770,11770,0
|
|
20250210,161700,1021029000,11770,11770,11770,11770,0
|
|
20250210,161600,1021029000,11770,11770,11770,11770,0
|
|
20250210,161500,1021029000,11770,11770,11770,11770,0
|
|
20250210,161400,1021029000,11770,11770,11770,11770,0
|
|
20250210,161300,1021029000,11770,11770,11770,11770,0
|
|
20250210,161200,1021029000,11770,11770,11770,11770,0
|
|
20250210,161100,1021029000,11770,11770,11770,11770,0
|
|
20250210,161000,1021029000,11770,11770,11770,11770,0
|
|
20250210,160900,1021029000,11770,11770,11770,11770,0
|
|
20250210,160800,1021029000,11770,11770,11770,11770,0
|
|
20250210,160700,1021029000,11770,11770,11770,11770,0
|
|
20250210,160600,1021029000,11770,11770,11770,11770,0
|
|
20250210,160500,1021029000,11770,11770,11770,11770,0
|
|
20250210,160400,1021029000,11770,11770,11770,11770,0
|
|
20250210,160300,1021029000,11770,11770,11770,11770,0
|
|
20250210,160200,1021029000,11770,11770,11770,11770,0
|
|
20250210,160100,1021029000,11770,11770,11770,11770,0
|
|
20250210,160000,1021029000,11770,11770,11770,11770,2371
|
|
20250210,155900,1021029000,11770,11770,11770,11770,0
|
|
20250210,155800,1021029000,11770,11770,11770,11770,0
|
|
20250210,155700,1021029000,11770,11770,11770,11770,0
|
|
20250210,155600,1021029000,11770,11770,11770,11770,0
|
|
20250210,155500,1021029000,11770,11770,11770,11770,0
|
|
20250210,155400,1021029000,11770,11770,11770,11770,0
|
|
20250210,155300,1021029000,11770,11770,11770,11770,0
|
|
20250210,155200,1021029000,11770,11770,11770,11770,0
|
|
20250210,155100,1021029000,11770,11770,11770,11770,0
|
|
20250210,155000,1021029000,11770,11770,11770,11770,0
|
|
20250210,154900,1021029000,11770,11770,11770,11770,0
|
|
20250210,154800,1021029000,11770,11770,11770,11770,0
|
|
20250210,154700,1021029000,11770,11770,11770,11770,0
|
|
20250210,154600,1021029000,11770,11770,11770,11770,0
|
|
20250210,154500,1021029000,11770,11770,11770,11770,0
|
|
20250210,154400,1021029000,11770,11770,11770,11770,0
|
|
20250210,154300,1021029000,11770,11770,11770,11770,0
|
|
20250210,154200,1021029000,11770,11770,11770,11770,0
|
|
20250210,154100,1021029000,11770,11770,11770,11770,0
|
|
20250210,154000,1021029000,11770,11770,11770,11770,0
|
|
20250210,153900,1021029000,11770,11770,11770,11770,0
|
|
20250210,153800,1021029000,11770,11770,11770,11770,0
|
|
20250210,153700,1021029000,11770,11770,11770,11770,0
|
|
20250210,153600,1021029000,11770,11770,11770,11770,0
|
|
20250210,153500,1021029000,11770,11770,11770,11770,0
|
|
20250210,153400,1021029000,11770,11770,11770,11770,0
|
|
20250210,153300,1021029000,11770,11770,11770,11770,0
|
|
20250210,153200,1021029000,11770,11770,11770,11770,0
|
|
20250210,153100,1021029000,11770,11770,11770,11770,0
|
|
20250210,153000,1021029000,11770,11770,11770,11770,4742
|
|
20250210,152900,993122330,11770,11770,11770,11770,0
|
|
20250210,152800,993122330,11770,11770,11770,11770,0
|
|
20250210,152700,993122330,11770,11770,11770,11770,0
|
|
20250210,152600,993122330,11770,11770,11770,11770,0
|
|
20250210,152500,993122330,11770,11770,11770,11770,0
|
|
20250210,152400,993122330,11770,11770,11770,11770,0
|
|
20250210,152300,993122330,11770,11770,11770,11770,0
|
|
20250210,152200,993122330,11770,11770,11770,11770,0
|
|
20250210,152100,993122330,11770,11770,11770,11770,0
|
|
20250210,152000,993122330,11770,11770,11770,11770,0
|
|
20250210,151900,993122330,11770,11680,11790,11680,1056
|
|
20250210,151800,980693500,11780,11720,11780,11640,6658
|
|
20250210,151700,902790060,11760,11700,11760,11700,2968
|
|
20250210,151600,867916350,11700,11700,11700,11690,44
|
|
20250210,151500,867401790,11690,11700,11750,11690,85
|
|
20250210,151400,866406920,11700,11690,11700,11680,518
|
|
20250210,151300,860356390,11690,11690,11690,11690,55
|
|
20250210,151200,859713440,11690,11700,11700,11690,132
|
|
20250210,151100,858169820,11690,11700,11700,11690,228
|
|
20250210,151000,855504350,11700,11720,11720,11690,385
|
|
20250210,150900,851002050,11720,11720,11720,11720,15
|
|
20250210,150800,850826250,11710,11720,11720,11700,203
|
|
20250210,150700,848449990,11720,11710,11720,11710,5
|
|
20250210,150600,848391430,11710,11700,11710,11700,116
|
|
20250210,150500,847034170,11690,11690,11690,11690,10
|
|
20250210,150400,846917270,11690,11680,11690,11680,136
|
|
20250210,150300,845328680,11680,11710,11710,11680,1557
|
|
20250210,150200,827120440,11710,11740,11740,11710,5001
|
|
20250210,150100,768491850,11740,11740,11740,11740,99
|
|
20250210,150000,767329590,11750,11770,11770,11740,221
|
|
20250210,145900,764733390,11770,11770,11770,11770,22
|
|
20250210,145800,764474450,11770,11770,11780,11770,15
|
|
20250210,145700,764297890,11780,11770,11780,11770,21
|
|
20250210,145600,764050530,11780,11770,11790,11770,23
|
|
20250210,145500,763779500,11780,11770,11780,11770,201
|
|
20250210,145400,761412730,11790,11770,11790,11770,47
|
|
20250210,145300,760859030,11780,11750,11780,11750,95
|
|
20250210,145200,759742750,11750,11740,11750,11740,227
|
|
20250210,145100,757075700,11750,11750,11750,11750,0
|
|
20250210,145000,757075700,11750,11750,11750,11750,0
|
|
20250210,144900,757075700,11750,11740,11750,11740,61
|
|
20250210,144800,756359500,11740,11750,11750,11740,255
|
|
20250210,144700,753363730,11750,11750,11750,11750,0
|
|
20250210,144600,753363730,11750,11750,11750,11750,20
|
|
20250210,144500,753128730,11750,11750,11750,11750,90
|
|
20250210,144400,752071230,11750,11750,11750,11750,31
|
|
20250210,144300,751706980,11750,11750,11750,11750,12
|
|
20250210,144200,751565980,11750,11770,11770,11750,329
|
|
20250210,144100,747699010,11770,11770,11770,11770,0
|
|
20250210,144000,747699010,11770,11770,11770,11770,71
|
|
20250210,143900,746863340,11770,11770,11770,11770,0
|
|
20250210,143800,746863340,11770,11770,11770,11770,0
|
|
20250210,143700,746863340,11770,11770,11770,11770,0
|
|
20250210,143600,746863340,11770,11800,11800,11770,584
|
|
20250210,143500,739982700,11800,11800,11800,11800,0
|
|
20250210,143400,739982700,11800,11800,11800,11800,6
|
|
20250210,143300,739911900,11800,11800,11800,11800,1
|
|
20250210,143200,739900100,11780,11780,11780,11780,1
|
|
20250210,143100,739888320,11780,11780,11780,11780,23
|
|
20250210,143000,739617380,11770,11770,11770,11770,0
|
|
20250210,142900,739617380,11770,11770,11770,11770,0
|
|
20250210,142800,739617380,11770,11770,11770,11770,51
|
|
20250210,142700,739017110,11780,11780,11780,11780,2
|
|
20250210,142600,738993550,11780,11780,11780,11780,0
|
|
20250210,142500,738993550,11780,11780,11780,11770,110
|
|
20250210,142400,737698600,11790,11790,11790,11790,0
|
|
20250210,142300,737698600,11790,11790,11790,11790,1
|
|
20250210,142200,737686810,11780,11790,11790,11780,6
|
|
20250210,142100,737616080,11780,11780,11780,11780,398
|
|
20250210,142000,732927640,11790,11790,11790,11780,244
|
|
20250210,141900,730053160,11780,11780,11780,11780,503
|
|
20250210,141800,724127820,11780,11780,11780,11780,20
|
|
20250210,141700,723892220,11790,11790,11790,11790,5
|
|
20250210,141600,723833270,11800,11800,11800,11800,0
|
|
20250210,141500,723833270,11800,11800,11800,11800,0
|
|
20250210,141400,723833270,11800,11800,11800,11800,44
|
|
20250210,141300,723314070,11800,11790,11800,11790,517
|
|
20250210,141200,717213600,11800,11800,11800,11800,0
|
|
20250210,141100,717213600,11800,11800,11800,11800,0
|
|
20250210,141000,717213600,11800,11800,11800,11800,0
|
|
20250210,140900,717213600,11800,11800,11800,11800,50
|
|
20250210,140800,716623600,11790,11800,11800,11790,486
|
|
20250210,140700,710890800,11800,11800,11800,11800,0
|
|
20250210,140600,710890800,11800,11820,11820,11800,24
|
|
20250210,140500,710607560,11810,11810,11810,11810,0
|
|
20250210,140400,710607560,11810,11810,11810,11810,1
|
|
20250210,140300,710595750,11810,11810,11810,11810,0
|
|
20250210,140200,710595750,11810,11810,11810,11810,0
|
|
20250210,140100,710595750,11810,11810,11810,11810,56
|
|
20250210,140000,709934390,11810,11810,11810,11810,31
|
|
20250210,135900,709568280,11810,11810,11810,11810,50
|
|
20250210,135800,708977780,11810,11810,11810,11810,0
|
|
20250210,135700,708977780,11810,11810,11810,11810,44
|
|
20250210,135600,708458140,11820,11820,11820,11820,0
|
|
20250210,135500,708458140,11820,11820,11820,11810,23
|
|
20250210,135400,708186290,11810,11810,11810,11810,0
|
|
20250210,135300,708186290,11810,11810,11810,11810,138
|
|
20250210,135200,706556510,11820,11820,11820,11820,0
|
|
20250210,135100,706556510,11820,11820,11820,11820,1
|
|
20250210,135000,706544690,11810,11820,11820,11810,9
|
|
20250210,134900,706438380,11800,11810,11810,11800,4
|
|
20250210,134800,706391160,11810,11810,11820,11810,34
|
|
20250210,134700,705989460,11810,11810,11810,11810,0
|
|
20250210,134600,705989460,11810,11810,11810,11810,10
|
|
20250210,134500,705871360,11820,11820,11820,11820,0
|
|
20250210,134400,705871360,11820,11790,11820,11760,4842
|
|
20250210,134300,648832170,11790,11790,11790,11790,71
|
|
20250210,134200,647995080,11790,11790,11790,11790,1
|
|
20250210,134100,647983290,11780,11780,11780,11780,33
|
|
20250210,134000,647594550,11790,11790,11790,11790,200
|
|
20250210,133900,645236550,11790,11810,11810,11780,1106
|
|
20250210,133800,632197350,11830,11810,11830,11810,7
|
|
20250210,133700,632114610,11830,11830,11830,11830,0
|
|
20250210,133600,632114610,11830,11820,11830,11810,403
|
|
20250210,133500,627354380,11820,11820,11820,11820,75
|
|
20250210,133400,626467880,11810,11820,11820,11810,42
|
|
20250210,133300,625971850,11810,11810,11810,11810,0
|
|
20250210,133200,625971850,11810,11800,11810,11800,191
|
|
20250210,133100,623716970,11800,11800,11800,11800,121
|
|
20250210,133000,622289170,11800,11800,11800,11800,100
|
|
20250210,132900,621109170,11800,11800,11800,11800,0
|
|
20250210,132800,621109170,11800,11770,11800,11770,1011
|
|
20250210,132700,609198040,11780,11770,11780,11760,210
|
|
20250210,132600,606726400,11780,11780,11780,11780,0
|
|
20250210,132500,606726400,11780,11780,11780,11780,0
|
|
20250210,132400,606726400,11780,11780,11780,11780,0
|
|
20250210,132300,606726400,11780,11780,11780,11780,11
|
|
20250210,132200,606596820,11790,11790,11790,11790,0
|
|
20250210,132100,606596820,11790,11790,11790,11790,4
|
|
20250210,132000,606549660,11790,11790,11790,11790,0
|
|
20250210,131900,606549660,11790,11790,11790,11790,0
|
|
20250210,131800,606549660,11790,11790,11790,11780,22
|
|
20250210,131700,606290290,11790,11790,11790,11790,0
|
|
20250210,131600,606290290,11790,11790,11790,11790,1
|
|
20250210,131500,606278500,11770,11770,11790,11770,86
|
|
20250210,131400,605265300,11770,11760,11770,11760,2
|
|
20250210,131300,605241770,11730,11740,11740,11730,40
|
|
20250210,131200,604772470,11770,11740,11770,11740,191
|
|
20250210,131100,602529780,11730,11730,11730,11730,1
|
|
20250210,131000,602518050,11730,11730,11730,11730,23
|
|
20250210,130900,602248260,11740,11740,11740,11740,5
|
|
20250210,130800,602189560,11740,11740,11740,11740,0
|
|
20250210,130700,602189560,11740,11740,11740,11740,274
|
|
20250210,130600,598972800,11740,11770,11770,11740,474
|
|
20250210,130500,593398330,11780,11780,11780,11780,106
|
|
20250210,130400,592149650,11790,11790,11790,11790,5
|
|
20250210,130300,592090700,11790,11790,11790,11790,10
|
|
20250210,130200,591972800,11790,11790,11800,11790,98
|
|
20250210,130100,590816500,11790,11790,11800,11790,517
|
|
20250210,130000,584716260,11790,11790,11800,11790,15
|
|
20250210,125900,584539380,11800,11770,11800,11770,75
|
|
20250210,125800,583654950,11780,11780,11790,11770,8
|
|
20250210,125700,583560720,11790,11770,11790,11770,13
|
|
20250210,125600,583407580,11770,11770,11770,11770,5
|
|
20250210,125500,583348730,11770,11760,11770,11760,106
|
|
20250210,125400,582101950,11760,11760,11760,11760,0
|
|
20250210,125300,582101950,11760,11760,11760,11760,0
|
|
20250210,125200,582101950,11760,11750,11760,11740,28
|
|
20250210,125100,581772780,11750,11750,11750,11750,0
|
|
20250210,125000,581772780,11750,11750,11750,11750,6
|
|
20250210,124900,581702280,11750,11750,11750,11750,16
|
|
20250210,124800,581514280,11750,11750,11750,11750,0
|
|
20250210,124700,581514280,11750,11750,11750,11750,19
|
|
20250210,124600,581291030,11750,11750,11760,11740,6
|
|
20250210,124500,581220530,11760,11760,11760,11760,0
|
|
20250210,124400,581220530,11760,11740,11760,11740,22
|
|
20250210,124300,580962070,11750,11740,11750,11740,16
|
|
20250210,124200,580774150,11750,11750,11750,11750,1
|
|
20250210,124100,580762400,11770,11770,11770,11770,0
|
|
20250210,124000,580762400,11770,11770,11770,11770,1
|
|
20250210,123900,580750630,11740,11740,11740,11740,5
|
|
20250210,123800,580691930,11740,11770,11770,11740,121
|
|
20250210,123700,579271110,11770,11770,11770,11770,12
|
|
20250210,123600,579129870,11770,11740,11770,11740,426
|
|
20250210,123500,574123230,11740,11740,11740,11740,0
|
|
20250210,123400,574123230,11740,11720,11740,11710,107
|
|
20250210,123300,572868620,11720,11720,11720,11710,6
|
|
20250210,123200,572798310,11710,11700,11710,11700,63
|
|
20250210,123100,572061090,11700,11690,11700,11690,12
|
|
20250210,123000,571920790,11690,11690,11690,11690,8
|
|
20250210,122900,571827270,11700,11700,11700,11700,11
|
|
20250210,122800,571698570,11700,11700,11700,11700,6
|
|
20250210,122700,571628370,11700,11700,11700,11700,3
|
|
20250210,122600,571593270,11690,11690,11690,11690,41
|
|
20250210,122500,571113980,11690,11680,11690,11680,10
|
|
20250210,122400,570997130,11690,11700,11700,11680,176
|
|
20250210,122300,568939680,11690,11690,11690,11690,107
|
|
20250210,122200,567688850,11690,11700,11720,11690,980
|
|
20250210,122100,556223590,11720,11700,11720,11700,160
|
|
20250210,122000,554351250,11700,11700,11700,11700,253
|
|
20250210,121900,551391150,11710,11710,11710,11710,150
|
|
20250210,121800,549634650,11710,11700,11710,11700,309
|
|
20250210,121700,546016350,11700,11740,11740,11700,2001
|
|
20250210,121600,522581990,11730,11730,11730,11730,1
|
|
20250210,121500,522570260,11730,11740,11740,11730,47
|
|
20250210,121400,522018680,11750,11750,11750,11750,1
|
|
20250210,121300,522006930,11750,11750,11750,11750,49
|
|
20250210,121200,521431180,11740,11740,11740,11740,1
|
|
20250210,121100,521419440,11730,11730,11730,11730,1
|
|
20250210,121000,521407710,11730,11730,11730,11730,50
|
|
20250210,120900,520821210,11720,11720,11720,11720,111
|
|
20250210,120800,519520290,11710,11710,11710,11710,4
|
|
20250210,120700,519473450,11730,11730,11750,11710,1266
|
|
20250210,120600,504633070,11750,11750,11750,11750,1
|
|
20250210,120500,504621320,11730,11730,11730,11730,126
|
|
20250210,120400,503143340,11720,11720,11720,11720,0
|
|
20250210,120300,503143340,11720,11730,11730,11720,815
|
|
20250210,120200,493591520,11730,11730,11730,11730,0
|
|
20250210,120100,493591520,11730,11730,11780,11730,139
|
|
20250210,120000,491957520,11760,11720,11760,11720,200
|
|
20250210,115900,489612040,11720,11710,11720,11710,66
|
|
20250210,115800,488839070,11710,11740,11740,11710,935
|
|
20250210,115700,477882350,11740,11770,11770,11740,2128
|
|
20250210,115600,452874840,11770,11770,11770,11770,292
|
|
20250210,115500,449438000,11780,11790,11790,11780,223
|
|
20250210,115400,446810420,11790,11790,11790,11790,0
|
|
20250210,115300,446810420,11790,11800,11800,11790,205
|
|
20250210,115200,444393160,11800,11800,11800,11800,91
|
|
20250210,115100,443319360,11800,11800,11800,11800,0
|
|
20250210,115000,443319360,11800,11800,11800,11800,0
|
|
20250210,114900,443319360,11800,11810,11810,11800,52
|
|
20250210,114800,442705280,11820,11820,11820,11820,146
|
|
20250210,114700,440979560,11830,11820,11830,11820,47
|
|
20250210,114600,440424010,11830,11830,11830,11830,11
|
|
20250210,114500,440293880,11830,11810,11830,11810,70
|
|
20250210,114400,439467080,11800,11800,11800,11800,0
|
|
20250210,114300,439467080,11800,11800,11800,11800,0
|
|
20250210,114200,439467080,11800,11800,11810,11800,12
|
|
20250210,114100,439325470,11800,11800,11810,11800,22
|
|
20250210,114000,439065860,11780,11780,11780,11780,0
|
|
20250210,113900,439065860,11780,11780,11780,11780,100
|
|
20250210,113800,437887860,11800,11810,11810,11800,40
|
|
20250210,113700,437415580,11800,11810,11810,11800,31
|
|
20250210,113600,437049700,11780,11780,11780,11780,22
|
|
20250210,113500,436790540,11810,11810,11810,11810,103
|
|
20250210,113400,435574110,11810,11810,11810,11810,1
|
|
20250210,113300,435562300,11800,11800,11800,11800,2
|
|
20250210,113200,435538700,11800,11800,11800,11800,10
|
|
20250210,113100,435420700,11800,11800,11800,11800,5
|
|
20250210,113000,435361700,11800,11800,11810,11800,8
|
|
20250210,112900,435267290,11800,11800,11810,11790,23
|
|
20250210,112800,434995960,11800,11800,11800,11800,0
|
|
20250210,112700,434995960,11800,11800,11800,11800,10
|
|
20250210,112600,434877960,11800,11780,11800,11760,42
|
|
20250210,112500,434382960,11790,11760,11790,11760,20
|
|
20250210,112400,434147310,11760,11770,11800,11760,48
|
|
20250210,112300,433582150,11770,11770,11780,11770,27
|
|
20250210,112200,433264350,11770,11770,11770,11770,12
|
|
20250210,112100,433123110,11770,11770,11770,11770,5
|
|
20250210,112000,433064260,11800,11770,11800,11770,2
|
|
20250210,111900,433040690,11800,11770,11800,11770,6
|
|
20250210,111800,432969980,11760,11780,11800,11760,271
|
|
20250210,111700,429775310,11760,11740,11760,11730,84
|
|
20250210,111600,428789440,11740,11750,11750,11730,50
|
|
20250210,111500,428202290,11750,11730,11750,11730,130
|
|
20250210,111400,426676800,11730,11730,11730,11730,79
|
|
20250210,111300,425750130,11730,11750,11750,11730,986
|
|
20250210,111200,414177240,11750,11750,11750,11750,34
|
|
20250210,111100,413777740,11750,11790,11800,11740,699
|
|
20250210,111000,405561770,11800,11800,11800,11780,11
|
|
20250210,110900,405432040,11780,11780,11800,11760,19
|
|
20250210,110800,405208340,11800,11800,11800,11800,0
|
|
20250210,110700,405208340,11800,11750,11800,11750,468
|
|
20250210,110600,399708210,11750,11740,11750,11730,89
|
|
20250210,110500,398663670,11750,11730,11750,11730,175
|
|
20250210,110400,396610860,11750,11730,11750,11710,790
|
|
20250210,110300,387353390,11730,11780,11780,11730,1370
|
|
20250210,110200,371245600,11770,11770,11770,11770,50
|
|
20250210,110100,370657100,11770,11770,11770,11770,125
|
|
20250210,110000,369185850,11760,11800,11800,11760,503
|
|
20250210,105900,363258680,11790,11770,11790,11770,94
|
|
20250210,105800,362151000,11760,11820,11820,11760,1606
|
|
20250210,105700,343198360,11820,11850,11850,11820,1203
|
|
20250210,105600,328957980,11850,11840,11870,11840,73
|
|
20250210,105500,328092890,11840,11850,11850,11840,751
|
|
20250210,105400,319193760,11850,11890,11890,11850,1402
|
|
20250210,105300,302551490,11910,11900,11910,11880,81
|
|
20250210,105200,301588910,11910,11910,11910,11910,336
|
|
20250210,105100,297587150,11910,11910,11910,11910,0
|
|
20250210,105000,297587150,11910,11910,11910,11910,0
|
|
20250210,104900,297587150,11910,11910,11910,11910,0
|
|
20250210,104800,297587150,11910,11910,11910,11910,0
|
|
20250210,104700,297587150,11910,11950,11950,11910,52
|
|
20250210,104600,296967790,11950,11890,11950,11890,48
|
|
20250210,104500,296394950,11880,11880,11880,11880,0
|
|
20250210,104400,296394950,11880,11880,11890,11880,16
|
|
20250210,104300,296204850,11880,11880,11910,11880,358
|
|
20250210,104200,291945940,11890,11900,11900,11890,98
|
|
20250210,104100,290780710,11910,11930,11930,11890,2802
|
|
20250210,104000,257427800,11930,11930,11930,11930,12
|
|
20250210,103900,257284640,11930,11940,11940,11930,132
|
|
20250210,103800,255709770,11940,11950,11950,11940,318
|
|
20250210,103700,251912840,11940,11940,11940,11940,9
|
|
20250210,103600,251805380,11950,11950,11950,11950,126
|
|
20250210,103500,250299680,11970,11970,11970,11970,2
|
|
20250210,103400,250275740,11960,11960,11960,11960,0
|
|
20250210,103300,250275740,11960,11960,11960,11960,1
|
|
20250210,103200,250263780,11970,11950,11970,11950,6
|
|
20250210,103100,250192020,11970,11950,11970,11950,61
|
|
20250210,103000,249462990,11950,11950,11950,11950,0
|
|
20250210,102900,249462990,11950,11950,11950,11950,1
|
|
20250210,102800,249451040,11950,11950,11950,11950,50
|
|
20250210,102700,248853540,11950,11950,11950,11950,0
|
|
20250210,102600,248853540,11950,11950,11950,11950,20
|
|
20250210,102500,248614540,11930,11940,11940,11930,2
|
|
20250210,102400,248590670,11940,11940,11940,11930,542
|
|
20250210,102300,242123870,11950,11950,11950,11950,32
|
|
20250210,102200,241741470,11950,11940,11950,11940,53
|
|
20250210,102100,241108480,11950,11950,11950,11940,59
|
|
20250210,102000,240403470,11940,11960,11960,11940,242
|
|
20250210,101900,237512720,11980,11940,11980,11940,40
|
|
20250210,101800,237034990,11940,11940,11940,11930,227
|
|
20250210,101700,234325020,11940,11960,11960,11940,640
|
|
20250210,101600,226674070,11990,11990,11990,11990,20
|
|
20250210,101500,226434270,11960,11960,11960,11960,370
|
|
20250210,101400,222009070,11960,11990,11990,11960,437
|
|
20250210,101300,216780300,12000,12000,12000,12000,98
|
|
20250210,101200,215604300,12010,12010,12010,12010,2
|
|
20250210,101100,215580280,12010,12000,12020,12000,10
|
|
20250210,101000,215460200,12020,12000,12020,12000,50
|
|
20250210,100900,214860100,12000,12000,12000,12000,49
|
|
20250210,100800,214272100,12000,11990,12000,11990,5
|
|
20250210,100700,214212120,11970,11990,12000,11970,12
|
|
20250210,100600,214068430,11970,12000,12000,11940,176
|
|
20250210,100500,211963970,12000,12010,12010,11980,10
|
|
20250210,100400,211844030,12010,12000,12010,11960,24
|
|
20250210,100300,211556780,11960,12020,12020,11960,43
|
|
20250210,100200,211041790,11960,11960,12030,11930,315
|
|
20250210,100100,207274310,11960,11950,12040,11950,222
|
|
20250210,100000,204603400,11950,11950,11980,11950,57
|
|
20250210,095900,203922220,11950,12010,12010,11950,64
|
|
20250210,095800,203155500,11950,11940,11950,11920,460
|
|
20250210,095700,197670230,11940,11940,11940,11940,343
|
|
20250210,095600,193574810,11940,11980,11980,11940,3044
|
|
20250210,095500,157145600,11990,12000,12000,11990,217
|
|
20250210,095400,154543160,12000,12000,12000,12000,101
|
|
20250210,095300,153331160,12000,12050,12050,12000,314
|
|
20250210,095200,149556680,12050,12050,12050,12050,10
|
|
20250210,095100,149436180,12050,12080,12080,12040,529
|
|
20250210,095000,143057090,12100,12100,12140,12100,338
|
|
20250210,094900,138967250,12100,12100,12100,12100,0
|
|
20250210,094800,138967250,12100,12100,12100,12100,0
|
|
20250210,094700,138967250,12100,12100,12100,12100,25
|
|
20250210,094600,138664750,12100,12100,12100,12100,0
|
|
20250210,094500,138664750,12100,12100,12100,12100,0
|
|
20250210,094400,138664750,12100,12100,12100,12100,65
|
|
20250210,094300,137878250,12060,12060,12060,12060,0
|
|
20250210,094200,137878250,12060,12060,12060,12060,0
|
|
20250210,094100,137878250,12060,12060,12060,12060,0
|
|
20250210,094000,137878250,12060,12060,12060,12060,0
|
|
20250210,093900,137878250,12060,12060,12060,12060,105
|
|
20250210,093800,136611950,12100,12070,12100,12040,866
|
|
20250210,093700,126167590,12090,12090,12090,12090,10
|
|
20250210,093600,126046690,12070,12070,12070,12070,4
|
|
20250210,093500,125998410,12070,12070,12090,12070,239
|
|
20250210,093400,123113520,12090,12070,12100,12070,66
|
|
20250210,093300,122315620,12080,12080,12080,12080,0
|
|
20250210,093200,122315620,12080,12060,12080,12060,18
|
|
20250210,093100,122098340,12040,12080,12080,12040,60
|
|
20250210,093000,121374750,12060,12060,12080,12060,37
|
|
20250210,092900,120928010,12060,12060,12060,12060,20
|
|
20250210,092800,120686810,12080,12080,12080,12080,0
|
|
20250210,092700,120686810,12080,12050,12080,12040,98
|
|
20250210,092600,119506000,12040,12070,12070,12040,626
|
|
20250210,092500,111968170,12070,12070,12070,12070,12
|
|
20250210,092400,111823330,12080,12080,12080,12080,10
|
|
20250210,092300,111702530,12090,12100,12100,12090,307
|
|
20250210,092200,107989490,12100,12100,12100,12100,66
|
|
20250210,092100,107190890,12100,12100,12100,12100,401
|
|
20250210,092000,102338790,12060,12150,12150,12060,43
|
|
20250210,091900,101819050,12100,12030,12100,12030,3444
|
|
20250210,091800,60204810,12050,12030,12050,12030,30
|
|
20250210,091700,59843630,12050,12020,12050,12020,12
|
|
20250210,091600,59699140,12040,12030,12040,11970,2478
|
|
20250210,091500,30009050,12000,12060,12060,12000,36
|
|
20250210,091400,29575970,12050,12050,12060,12020,126
|
|
20250210,091300,28057750,12020,12000,12050,12000,98
|
|
20250210,091200,26877940,12010,12010,12020,12000,41
|
|
20250210,091100,26385820,11980,11980,11980,11980,0
|
|
20250210,091000,26385820,11980,11980,11980,11980,0
|
|
20250210,090900,26385820,11980,11980,11980,11980,150
|
|
20250210,090800,24588820,11980,11980,11980,11980,1
|
|
20250210,090700,24576840,11970,11970,11970,11970,262
|
|
20250210,090600,21440700,11920,11930,11930,11920,233
|
|
20250210,090500,18662570,12000,12000,12000,12000,14
|
|
20250210,090400,18494570,11930,11940,11940,11930,182
|
|
20250210,090300,16321600,11940,11940,11940,11940,1
|
|
20250210,090200,16309660,12010,11950,12010,11950,362
|
|
20250210,090100,11967700,11950,11950,11950,11950,9
|
|
20250210,090000,11860150,11940,12000,12010,11940,990
|