633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,193000,356873030,7410,7410,7410,7410,647
|
|
20250212,192900,356873030,7410,7410,7410,7410,0
|
|
20250212,192800,356873030,7410,7410,7410,7410,0
|
|
20250212,192700,356873030,7410,7410,7410,7410,0
|
|
20250212,192600,356873030,7410,7410,7410,7410,0
|
|
20250212,192500,356873030,7410,7410,7410,7410,0
|
|
20250212,192400,356873030,7410,7410,7410,7410,0
|
|
20250212,192300,356873030,7410,7410,7410,7410,0
|
|
20250212,192200,356873030,7410,7410,7410,7410,0
|
|
20250212,192100,356873030,7410,7410,7410,7410,0
|
|
20250212,192000,356873030,7410,7410,7410,7410,0
|
|
20250212,191900,356873030,7410,7410,7410,7410,0
|
|
20250212,191800,356873030,7410,7410,7410,7410,0
|
|
20250212,191700,356873030,7410,7410,7410,7410,0
|
|
20250212,191600,356873030,7410,7410,7410,7410,0
|
|
20250212,191500,356873030,7410,7410,7410,7410,0
|
|
20250212,191400,356873030,7410,7410,7410,7410,0
|
|
20250212,191300,356873030,7410,7410,7410,7410,0
|
|
20250212,191200,356873030,7410,7410,7410,7410,0
|
|
20250212,191100,356873030,7410,7410,7410,7410,0
|
|
20250212,191000,356873030,7410,7410,7410,7410,0
|
|
20250212,190900,356873030,7410,7410,7410,7410,0
|
|
20250212,190800,356873030,7410,7410,7410,7410,0
|
|
20250212,190700,356873030,7410,7410,7410,7410,0
|
|
20250212,190600,356873030,7410,7410,7410,7410,0
|
|
20250212,190500,356873030,7410,7410,7410,7410,0
|
|
20250212,190400,356873030,7410,7410,7410,7410,0
|
|
20250212,190300,356873030,7410,7410,7410,7410,0
|
|
20250212,190200,356873030,7410,7410,7410,7410,0
|
|
20250212,190100,356873030,7410,7410,7410,7410,0
|
|
20250212,190000,356873030,7410,7410,7410,7410,647
|
|
20250212,185900,356873030,7410,7410,7410,7410,0
|
|
20250212,185800,356873030,7410,7410,7410,7410,0
|
|
20250212,185700,356873030,7410,7410,7410,7410,0
|
|
20250212,185600,356873030,7410,7410,7410,7410,0
|
|
20250212,185500,356873030,7410,7410,7410,7410,0
|
|
20250212,185400,356873030,7410,7410,7410,7410,0
|
|
20250212,185300,356873030,7410,7410,7410,7410,0
|
|
20250212,185200,356873030,7410,7410,7410,7410,0
|
|
20250212,185100,356873030,7410,7410,7410,7410,0
|
|
20250212,185000,356873030,7410,7410,7410,7410,0
|
|
20250212,184900,356873030,7410,7410,7410,7410,0
|
|
20250212,184800,356873030,7410,7410,7410,7410,0
|
|
20250212,184700,356873030,7410,7410,7410,7410,0
|
|
20250212,184600,356873030,7410,7410,7410,7410,0
|
|
20250212,184500,356873030,7410,7410,7410,7410,0
|
|
20250212,184400,356873030,7410,7410,7410,7410,0
|
|
20250212,184300,356873030,7410,7410,7410,7410,0
|
|
20250212,184200,356873030,7410,7410,7410,7410,0
|
|
20250212,184100,356873030,7410,7410,7410,7410,0
|
|
20250212,184000,356873030,7410,7410,7410,7410,0
|
|
20250212,183900,356873030,7410,7410,7410,7410,0
|
|
20250212,183800,356873030,7410,7410,7410,7410,0
|
|
20250212,183700,356873030,7410,7410,7410,7410,0
|
|
20250212,183600,356873030,7410,7410,7410,7410,0
|
|
20250212,183500,356873030,7410,7410,7410,7410,0
|
|
20250212,183400,356873030,7410,7410,7410,7410,0
|
|
20250212,183300,356873030,7410,7410,7410,7410,0
|
|
20250212,183200,356873030,7410,7410,7410,7410,0
|
|
20250212,183100,356873030,7410,7410,7410,7410,0
|
|
20250212,183000,356873030,7410,7410,7410,7410,647
|
|
20250212,182900,356873030,7410,7410,7410,7410,0
|
|
20250212,182800,356873030,7410,7410,7410,7410,0
|
|
20250212,182700,356873030,7410,7410,7410,7410,0
|
|
20250212,182600,356873030,7410,7410,7410,7410,0
|
|
20250212,182500,356873030,7410,7410,7410,7410,0
|
|
20250212,182400,356873030,7410,7410,7410,7410,0
|
|
20250212,182300,356873030,7410,7410,7410,7410,0
|
|
20250212,182200,356873030,7410,7410,7410,7410,0
|
|
20250212,182100,356873030,7410,7410,7410,7410,0
|
|
20250212,182000,356873030,7410,7410,7410,7410,0
|
|
20250212,181900,356873030,7410,7410,7410,7410,0
|
|
20250212,181800,356873030,7410,7410,7410,7410,0
|
|
20250212,181700,356873030,7410,7410,7410,7410,0
|
|
20250212,181600,356873030,7410,7410,7410,7410,0
|
|
20250212,181500,356873030,7410,7410,7410,7410,0
|
|
20250212,181400,356873030,7410,7410,7410,7410,0
|
|
20250212,181300,356873030,7410,7410,7410,7410,0
|
|
20250212,181200,356873030,7410,7410,7410,7410,0
|
|
20250212,181100,356873030,7410,7410,7410,7410,0
|
|
20250212,181000,356873030,7410,7410,7410,7410,0
|
|
20250212,180900,356873030,7410,7410,7410,7410,0
|
|
20250212,180800,356873030,7410,7410,7410,7410,0
|
|
20250212,180700,356873030,7410,7410,7410,7410,0
|
|
20250212,180600,356873030,7410,7410,7410,7410,0
|
|
20250212,180500,356873030,7410,7410,7410,7410,0
|
|
20250212,180400,356873030,7410,7410,7410,7410,0
|
|
20250212,180300,356873030,7410,7410,7410,7410,0
|
|
20250212,180200,356873030,7410,7410,7410,7410,0
|
|
20250212,180100,356873030,7410,7410,7410,7410,0
|
|
20250212,180000,356873030,7410,7410,7410,7410,647
|
|
20250212,175900,356873030,7410,7410,7410,7410,0
|
|
20250212,175800,356873030,7410,7410,7410,7410,0
|
|
20250212,175700,356873030,7410,7410,7410,7410,0
|
|
20250212,175600,356873030,7410,7410,7410,7410,0
|
|
20250212,175500,356873030,7410,7410,7410,7410,0
|
|
20250212,175400,356873030,7410,7410,7410,7410,0
|
|
20250212,175300,356873030,7410,7410,7410,7410,0
|
|
20250212,175200,356873030,7410,7410,7410,7410,0
|
|
20250212,175100,356873030,7410,7410,7410,7410,0
|
|
20250212,175000,356873030,7410,7410,7410,7410,0
|
|
20250212,174900,356873030,7410,7410,7410,7410,0
|
|
20250212,174800,356873030,7410,7410,7410,7410,0
|
|
20250212,174700,356873030,7410,7410,7410,7410,0
|
|
20250212,174600,356873030,7410,7410,7410,7410,0
|
|
20250212,174500,356873030,7410,7410,7410,7410,0
|
|
20250212,174400,356873030,7410,7410,7410,7410,0
|
|
20250212,174300,356873030,7410,7410,7410,7410,0
|
|
20250212,174200,356873030,7410,7410,7410,7410,0
|
|
20250212,174100,356873030,7410,7410,7410,7410,0
|
|
20250212,174000,356873030,7410,7410,7410,7410,0
|
|
20250212,173900,356873030,7410,7410,7410,7410,0
|
|
20250212,173800,356873030,7410,7410,7410,7410,0
|
|
20250212,173700,356873030,7410,7410,7410,7410,0
|
|
20250212,173600,356873030,7410,7410,7410,7410,0
|
|
20250212,173500,356873030,7410,7410,7410,7410,0
|
|
20250212,173400,356873030,7410,7410,7410,7410,0
|
|
20250212,173300,356873030,7410,7410,7410,7410,0
|
|
20250212,173200,356873030,7410,7410,7410,7410,0
|
|
20250212,173100,356873030,7410,7410,7410,7410,0
|
|
20250212,173000,356873030,7410,7410,7410,7410,647
|
|
20250212,172900,356873030,7410,7410,7410,7410,0
|
|
20250212,172800,356873030,7410,7410,7410,7410,0
|
|
20250212,172700,356873030,7410,7410,7410,7410,0
|
|
20250212,172600,356873030,7410,7410,7410,7410,0
|
|
20250212,172500,356873030,7410,7410,7410,7410,0
|
|
20250212,172400,356873030,7410,7410,7410,7410,0
|
|
20250212,172300,356873030,7410,7410,7410,7410,0
|
|
20250212,172200,356873030,7410,7410,7410,7410,0
|
|
20250212,172100,356873030,7410,7410,7410,7410,0
|
|
20250212,172000,356873030,7410,7410,7410,7410,0
|
|
20250212,171900,356873030,7410,7410,7410,7410,0
|
|
20250212,171800,356873030,7410,7410,7410,7410,0
|
|
20250212,171700,356873030,7410,7410,7410,7410,0
|
|
20250212,171600,356873030,7410,7410,7410,7410,0
|
|
20250212,171500,356873030,7410,7410,7410,7410,0
|
|
20250212,171400,356873030,7410,7410,7410,7410,0
|
|
20250212,171300,356873030,7410,7410,7410,7410,0
|
|
20250212,171200,356873030,7410,7410,7410,7410,0
|
|
20250212,171100,356873030,7410,7410,7410,7410,0
|
|
20250212,171000,356873030,7410,7410,7410,7410,0
|
|
20250212,170900,356873030,7410,7410,7410,7410,0
|
|
20250212,170800,356873030,7410,7410,7410,7410,0
|
|
20250212,170700,356873030,7410,7410,7410,7410,0
|
|
20250212,170600,356873030,7410,7410,7410,7410,0
|
|
20250212,170500,356873030,7410,7410,7410,7410,0
|
|
20250212,170400,356873030,7410,7410,7410,7410,0
|
|
20250212,170300,356873030,7410,7410,7410,7410,0
|
|
20250212,170200,356873030,7410,7410,7410,7410,0
|
|
20250212,170100,356873030,7410,7410,7410,7410,0
|
|
20250212,170000,356873030,7410,7410,7410,7410,647
|
|
20250212,165900,356873030,7410,7410,7410,7410,0
|
|
20250212,165800,356873030,7410,7410,7410,7410,0
|
|
20250212,165700,356873030,7410,7410,7410,7410,0
|
|
20250212,165600,356873030,7410,7410,7410,7410,0
|
|
20250212,165500,356873030,7410,7410,7410,7410,0
|
|
20250212,165400,356873030,7410,7410,7410,7410,0
|
|
20250212,165300,356873030,7410,7410,7410,7410,0
|
|
20250212,165200,356873030,7410,7410,7410,7410,0
|
|
20250212,165100,356873030,7410,7410,7410,7410,0
|
|
20250212,165000,356873030,7410,7410,7410,7410,0
|
|
20250212,164900,356873030,7410,7410,7410,7410,0
|
|
20250212,164800,356873030,7410,7410,7410,7410,0
|
|
20250212,164700,356873030,7410,7410,7410,7410,0
|
|
20250212,164600,356873030,7410,7410,7410,7410,0
|
|
20250212,164500,356873030,7410,7410,7410,7410,0
|
|
20250212,164400,356873030,7410,7410,7410,7410,0
|
|
20250212,164300,356873030,7410,7410,7410,7410,0
|
|
20250212,164200,356873030,7410,7410,7410,7410,0
|
|
20250212,164100,356873030,7410,7410,7410,7410,0
|
|
20250212,164000,356873030,7410,7410,7410,7410,0
|
|
20250212,163900,356873030,7410,7410,7410,7410,0
|
|
20250212,163800,356873030,7410,7410,7410,7410,0
|
|
20250212,163700,356873030,7410,7410,7410,7410,0
|
|
20250212,163600,356873030,7410,7410,7410,7410,0
|
|
20250212,163500,356873030,7410,7410,7410,7410,0
|
|
20250212,163400,356873030,7410,7410,7410,7410,0
|
|
20250212,163300,356873030,7410,7410,7410,7410,0
|
|
20250212,163200,356873030,7410,7410,7410,7410,0
|
|
20250212,163100,356873030,7410,7410,7410,7410,0
|
|
20250212,163000,356873030,7410,7410,7410,7410,647
|
|
20250212,162900,356873030,7410,7410,7410,7410,0
|
|
20250212,162800,356873030,7410,7410,7410,7410,0
|
|
20250212,162700,356873030,7410,7410,7410,7410,0
|
|
20250212,162600,356873030,7410,7410,7410,7410,0
|
|
20250212,162500,356873030,7410,7410,7410,7410,0
|
|
20250212,162400,356873030,7410,7410,7410,7410,0
|
|
20250212,162300,356873030,7410,7410,7410,7410,0
|
|
20250212,162200,356873030,7410,7410,7410,7410,0
|
|
20250212,162100,356873030,7410,7410,7410,7410,0
|
|
20250212,162000,356873030,7410,7410,7410,7410,0
|
|
20250212,161900,356873030,7410,7410,7410,7410,0
|
|
20250212,161800,356873030,7410,7410,7410,7410,0
|
|
20250212,161700,356873030,7410,7410,7410,7410,0
|
|
20250212,161600,356873030,7410,7410,7410,7410,0
|
|
20250212,161500,356873030,7410,7410,7410,7410,0
|
|
20250212,161400,356873030,7410,7410,7410,7410,0
|
|
20250212,161300,356873030,7410,7410,7410,7410,0
|
|
20250212,161200,356873030,7410,7410,7410,7410,0
|
|
20250212,161100,356873030,7410,7410,7410,7410,0
|
|
20250212,161000,356873030,7410,7410,7410,7410,0
|
|
20250212,160900,356873030,7410,7410,7410,7410,0
|
|
20250212,160800,356873030,7410,7410,7410,7410,0
|
|
20250212,160700,356873030,7410,7410,7410,7410,0
|
|
20250212,160600,356873030,7410,7410,7410,7410,0
|
|
20250212,160500,356873030,7410,7410,7410,7410,0
|
|
20250212,160400,356873030,7410,7410,7410,7410,0
|
|
20250212,160300,356873030,7410,7410,7410,7410,0
|
|
20250212,160200,356873030,7410,7410,7410,7410,0
|
|
20250212,160100,356873030,7410,7410,7410,7410,0
|
|
20250212,160000,356873030,7410,7410,7410,7410,647
|
|
20250212,155900,356873030,7410,7410,7410,7410,0
|
|
20250212,155800,356873030,7410,7410,7410,7410,0
|
|
20250212,155700,356873030,7410,7410,7410,7410,0
|
|
20250212,155600,356873030,7410,7410,7410,7410,0
|
|
20250212,155500,356873030,7410,7410,7410,7410,0
|
|
20250212,155400,356873030,7410,7410,7410,7410,0
|
|
20250212,155300,356873030,7410,7410,7410,7410,0
|
|
20250212,155200,356873030,7410,7410,7410,7410,0
|
|
20250212,155100,356873030,7410,7410,7410,7410,0
|
|
20250212,155000,356873030,7410,7410,7410,7410,0
|
|
20250212,154900,356873030,7410,7410,7410,7410,0
|
|
20250212,154800,356873030,7410,7410,7410,7410,0
|
|
20250212,154700,356873030,7410,7410,7410,7410,0
|
|
20250212,154600,356873030,7410,7410,7410,7410,0
|
|
20250212,154500,356873030,7410,7410,7410,7410,0
|
|
20250212,154400,356873030,7410,7410,7410,7410,0
|
|
20250212,154300,356873030,7410,7410,7410,7410,0
|
|
20250212,154200,356873030,7410,7410,7410,7410,0
|
|
20250212,154100,356873030,7410,7410,7410,7410,0
|
|
20250212,154000,356873030,7410,7410,7410,7410,0
|
|
20250212,153900,356873030,7410,7410,7410,7410,0
|
|
20250212,153800,356873030,7410,7410,7410,7410,0
|
|
20250212,153700,356873030,7410,7410,7410,7410,0
|
|
20250212,153600,356873030,7410,7410,7410,7410,0
|
|
20250212,153500,356873030,7410,7410,7410,7410,0
|
|
20250212,153400,356873030,7410,7410,7410,7410,0
|
|
20250212,153300,356873030,7410,7410,7410,7410,0
|
|
20250212,153200,356873030,7410,7410,7410,7410,0
|
|
20250212,153100,356873030,7410,7410,7410,7410,0
|
|
20250212,153000,356873030,7410,7410,7410,7410,1294
|
|
20250212,152900,352078760,7410,7410,7410,7410,0
|
|
20250212,152800,352078760,7410,7410,7410,7410,0
|
|
20250212,152700,352078760,7410,7410,7410,7410,0
|
|
20250212,152600,352078760,7410,7410,7410,7410,0
|
|
20250212,152500,352078760,7410,7410,7410,7410,0
|
|
20250212,152400,352078760,7410,7410,7410,7410,0
|
|
20250212,152300,352078760,7410,7410,7410,7410,0
|
|
20250212,152200,352078760,7410,7410,7410,7410,0
|
|
20250212,152100,352078760,7410,7410,7410,7410,0
|
|
20250212,152000,352078760,7410,7410,7410,7410,0
|
|
20250212,151900,352078760,7410,7410,7410,7410,69
|
|
20250212,151800,351567470,7410,7390,7410,7390,86
|
|
20250212,151700,350931210,7410,7410,7410,7410,0
|
|
20250212,151600,350931210,7410,7410,7410,7410,0
|
|
20250212,151500,350931210,7410,7410,7410,7390,24
|
|
20250212,151400,350753770,7390,7390,7390,7390,1
|
|
20250212,151300,350746380,7410,7410,7410,7410,0
|
|
20250212,151200,350746380,7410,7390,7410,7390,62
|
|
20250212,151100,350287040,7410,7400,7410,7400,2
|
|
20250212,151000,350272230,7410,7410,7410,7410,1
|
|
20250212,150900,350264820,7410,7410,7410,7410,92
|
|
20250212,150800,349583100,7430,7420,7430,7420,6
|
|
20250212,150700,349538550,7430,7420,7430,7420,4
|
|
20250212,150600,349508860,7390,7380,7390,7380,652
|
|
20250212,150500,344695360,7380,7380,7380,7380,84
|
|
20250212,150400,344075440,7380,7380,7380,7380,0
|
|
20250212,150300,344075440,7380,7380,7380,7370,26
|
|
20250212,150200,343883800,7380,7380,7380,7380,1
|
|
20250212,150100,343876420,7370,7380,7380,7370,332
|
|
20250212,150000,341427560,7370,7370,7370,7370,28
|
|
20250212,145900,341221200,7380,7380,7380,7380,1
|
|
20250212,145800,341213820,7370,7370,7370,7370,0
|
|
20250212,145700,341213820,7370,7370,7370,7370,0
|
|
20250212,145600,341213820,7370,7370,7370,7370,0
|
|
20250212,145500,341213820,7370,7370,7380,7370,547
|
|
20250212,145400,337182420,7370,7370,7370,7370,0
|
|
20250212,145300,337182420,7370,7370,7370,7370,2
|
|
20250212,145200,337167680,7360,7360,7360,7360,0
|
|
20250212,145100,337167680,7360,7360,7360,7360,0
|
|
20250212,145000,337167680,7360,7360,7360,7360,30
|
|
20250212,144900,336946880,7370,7360,7370,7360,51
|
|
20250212,144800,336571510,7370,7370,7370,7370,1
|
|
20250212,144700,336564140,7370,7370,7370,7370,0
|
|
20250212,144600,336564140,7370,7370,7370,7370,50
|
|
20250212,144500,336195640,7380,7380,7380,7380,2
|
|
20250212,144400,336180880,7360,7360,7360,7360,700
|
|
20250212,144300,331028880,7370,7370,7370,7370,68
|
|
20250212,144200,330527720,7380,7380,7380,7380,0
|
|
20250212,144100,330527720,7380,7380,7380,7380,0
|
|
20250212,144000,330527720,7380,7380,7380,7380,1
|
|
20250212,143900,330520340,7380,7380,7380,7380,0
|
|
20250212,143800,330520340,7380,7380,7380,7380,0
|
|
20250212,143700,330520340,7380,7380,7380,7380,1
|
|
20250212,143600,330512960,7370,7370,7370,7370,288
|
|
20250212,143500,328390400,7380,7380,7380,7380,0
|
|
20250212,143400,328390400,7380,7380,7380,7380,0
|
|
20250212,143300,328390400,7380,7380,7380,7380,2
|
|
20250212,143200,328375640,7380,7390,7390,7380,2
|
|
20250212,143100,328360870,7380,7380,7380,7380,10
|
|
20250212,143000,328287070,7390,7390,7390,7390,0
|
|
20250212,142900,328287070,7390,7390,7390,7390,0
|
|
20250212,142800,328287070,7390,7380,7390,7380,99
|
|
20250212,142700,327556440,7380,7380,7380,7380,2
|
|
20250212,142600,327541680,7390,7380,7390,7380,170
|
|
20250212,142500,326286080,7380,7380,7380,7380,0
|
|
20250212,142400,326286080,7380,7380,7380,7380,0
|
|
20250212,142300,326286080,7380,7380,7380,7380,0
|
|
20250212,142200,326286080,7380,7380,7380,7380,3
|
|
20250212,142100,326263940,7380,7380,7380,7380,1
|
|
20250212,142000,326256560,7390,7390,7390,7390,0
|
|
20250212,141900,326256560,7390,7390,7390,7390,5
|
|
20250212,141800,326219610,7390,7370,7390,7370,31
|
|
20250212,141700,325991120,7390,7380,7390,7380,2
|
|
20250212,141600,325976350,7390,7380,7390,7380,20
|
|
20250212,141500,325828740,7390,7390,7390,7360,73
|
|
20250212,141400,325291040,7360,7420,7420,7360,5370
|
|
20250212,141300,285749200,7430,7420,7430,7420,2
|
|
20250212,141200,285734350,7420,7420,7420,7420,0
|
|
20250212,141100,285734350,7420,7400,7420,7400,51
|
|
20250212,141000,285355950,7420,7420,7420,7420,0
|
|
20250212,140900,285355950,7420,7420,7420,7420,0
|
|
20250212,140800,285355950,7420,7400,7420,7400,3
|
|
20250212,140700,285333710,7420,7420,7420,7420,0
|
|
20250212,140600,285333710,7420,7420,7420,7420,0
|
|
20250212,140500,285333710,7420,7420,7420,7420,0
|
|
20250212,140400,285333710,7420,7420,7420,7420,0
|
|
20250212,140300,285333710,7420,7420,7420,7420,0
|
|
20250212,140200,285333710,7420,7420,7420,7420,0
|
|
20250212,140100,285333710,7420,7400,7420,7400,3
|
|
20250212,140000,285311480,7420,7390,7420,7390,40
|
|
20250212,135900,285015810,7390,7360,7390,7360,53
|
|
20250212,135800,284625680,7390,7390,7390,7390,0
|
|
20250212,135700,284625680,7390,7390,7390,7390,1
|
|
20250212,135600,284618290,7390,7380,7390,7380,102
|
|
20250212,135500,283865520,7380,7380,7380,7380,0
|
|
20250212,135400,283865520,7380,7380,7380,7380,0
|
|
20250212,135300,283865520,7380,7380,7380,7380,0
|
|
20250212,135200,283865520,7380,7370,7380,7370,3
|
|
20250212,135100,283843390,7360,7380,7380,7360,163
|
|
20250212,135000,282643170,7390,7380,7390,7380,211
|
|
20250212,134900,281085690,7380,7380,7380,7380,1
|
|
20250212,134800,281078310,7360,7360,7360,7360,1
|
|
20250212,134700,281070950,7380,7380,7380,7380,7
|
|
20250212,134600,281019290,7380,7360,7380,7360,29
|
|
20250212,134500,280805630,7380,7360,7380,7360,66
|
|
20250212,134400,280319850,7360,7360,7360,7360,0
|
|
20250212,134300,280319850,7360,7360,7360,7360,202
|
|
20250212,134200,278833130,7360,7360,7360,7360,0
|
|
20250212,134100,278833130,7360,7360,7360,7360,2
|
|
20250212,134000,278818410,7350,7350,7350,7350,6
|
|
20250212,133900,278774310,7360,7350,7360,7350,32
|
|
20250212,133800,278539090,7350,7350,7360,7350,39
|
|
20250212,133700,278252420,7360,7360,7360,7360,0
|
|
20250212,133600,278252420,7360,7360,7360,7350,8
|
|
20250212,133500,278193580,7360,7360,7360,7350,660
|
|
20250212,133400,273337220,7380,7380,7380,7380,0
|
|
20250212,133300,273337220,7380,7380,7380,7380,0
|
|
20250212,133200,273337220,7380,7380,7380,7380,1
|
|
20250212,133100,273329840,7360,7360,7360,7360,23
|
|
20250212,133000,273160560,7390,7360,7390,7360,21
|
|
20250212,132900,273005530,7390,7390,7390,7390,0
|
|
20250212,132800,273005530,7390,7360,7390,7360,508
|
|
20250212,132700,269266600,7380,7380,7380,7380,0
|
|
20250212,132600,269266600,7380,7380,7380,7380,0
|
|
20250212,132500,269266600,7380,7380,7380,7380,0
|
|
20250212,132400,269266600,7380,7380,7380,7380,0
|
|
20250212,132300,269266600,7380,7370,7390,7370,3
|
|
20250212,132200,269244460,7390,7390,7390,7390,0
|
|
20250212,132100,269244460,7390,7370,7390,7370,5
|
|
20250212,132000,269207560,7380,7380,7380,7380,0
|
|
20250212,131900,269207560,7380,7370,7390,7340,204
|
|
20250212,131800,267707600,7380,7380,7380,7380,12
|
|
20250212,131700,267619040,7380,7380,7380,7380,5
|
|
20250212,131600,267582140,7390,7390,7390,7390,0
|
|
20250212,131500,267582140,7390,7390,7390,7390,20
|
|
20250212,131400,267434340,7390,7390,7390,7390,31
|
|
20250212,131300,267205250,7390,7390,7390,7390,10
|
|
20250212,131200,267131350,7400,7400,7400,7370,154
|
|
20250212,131100,265996260,7420,7420,7420,7400,5
|
|
20250212,131000,265959210,7400,7350,7420,7350,443
|
|
20250212,130900,262699310,7360,7360,7360,7360,0
|
|
20250212,130800,262699310,7360,7360,7360,7360,1
|
|
20250212,130700,262691950,7340,7360,7360,7340,52
|
|
20250212,130600,262310240,7370,7360,7370,7340,1548
|
|
20250212,130500,250935330,7380,7400,7400,7360,1170
|
|
20250212,130400,242298610,7410,7410,7410,7410,5
|
|
20250212,130300,242261560,7410,7410,7410,7410,0
|
|
20250212,130200,242261560,7410,7410,7420,7410,141
|
|
20250212,130100,241216740,7420,7400,7420,7400,11
|
|
20250212,130000,241135320,7420,7400,7420,7400,174
|
|
20250212,125900,239847700,7400,7400,7430,7390,1092
|
|
20250212,125800,231773780,7430,7400,7430,7400,325
|
|
20250212,125700,229368750,7430,7430,7430,7430,0
|
|
20250212,125600,229368750,7430,7430,7430,7430,1
|
|
20250212,125500,229361320,7420,7420,7420,7420,0
|
|
20250212,125400,229361320,7420,7420,7460,7420,506
|
|
20250212,125300,225598190,7420,7420,7420,7420,3
|
|
20250212,125200,225575930,7390,7390,7390,7390,24
|
|
20250212,125100,225398570,7420,7400,7420,7390,331
|
|
20250212,125000,222951810,7420,7420,7420,7420,0
|
|
20250212,124900,222951810,7420,7420,7420,7420,0
|
|
20250212,124800,222951810,7420,7420,7420,7420,1
|
|
20250212,124700,222944390,7410,7420,7420,7410,2
|
|
20250212,124600,222929560,7420,7420,7420,7420,135
|
|
20250212,124500,221927860,7420,7420,7420,7420,0
|
|
20250212,124400,221927860,7420,7420,7420,7420,0
|
|
20250212,124300,221927860,7420,7420,7420,7420,0
|
|
20250212,124200,221927860,7420,7400,7420,7400,23
|
|
20250212,124100,221757600,7420,7410,7420,7410,2
|
|
20250212,124000,221742770,7420,7420,7420,7420,0
|
|
20250212,123900,221742770,7420,7420,7420,7420,0
|
|
20250212,123800,221742770,7420,7400,7420,7400,21
|
|
20250212,123700,221587350,7430,7430,7430,7430,1
|
|
20250212,123600,221579920,7420,7420,7420,7420,1
|
|
20250212,123500,221572500,7440,7400,7440,7400,57
|
|
20250212,123400,221150660,7440,7400,7440,7400,448
|
|
20250212,123300,217835300,7400,7400,7400,7400,1
|
|
20250212,123200,217827900,7400,7400,7400,7400,0
|
|
20250212,123100,217827900,7400,7400,7400,7400,1
|
|
20250212,123000,217820500,7410,7410,7410,7410,1
|
|
20250212,122900,217813090,7420,7420,7420,7420,1
|
|
20250212,122800,217805670,7440,7440,7440,7440,1
|
|
20250212,122700,217798230,7400,7390,7440,7390,3
|
|
20250212,122600,217776000,7440,7410,7440,7400,3
|
|
20250212,122500,217753750,7440,7390,7440,7390,144
|
|
20250212,122400,216689400,7390,7390,7390,7390,20
|
|
20250212,122300,216541600,7380,7380,7380,7380,0
|
|
20250212,122200,216541600,7380,7380,7380,7380,0
|
|
20250212,122100,216541600,7380,7380,7380,7380,0
|
|
20250212,122000,216541600,7380,7380,7380,7380,5
|
|
20250212,121900,216504700,7390,7390,7390,7390,6
|
|
20250212,121800,216460360,7370,7370,7370,7370,40
|
|
20250212,121700,216165560,7390,7380,7390,7380,11
|
|
20250212,121600,216084370,7390,7390,7390,7390,0
|
|
20250212,121500,216084370,7390,7390,7390,7390,1
|
|
20250212,121400,216076980,7370,7370,7370,7370,0
|
|
20250212,121300,216076980,7370,7370,7370,7370,0
|
|
20250212,121200,216076980,7370,7370,7370,7370,0
|
|
20250212,121100,216076980,7370,7370,7370,7370,7
|
|
20250212,121000,216025390,7390,7390,7390,7390,1
|
|
20250212,120900,216018000,7380,7380,7380,7380,0
|
|
20250212,120800,216018000,7380,7380,7380,7380,0
|
|
20250212,120700,216018000,7380,7380,7380,7380,0
|
|
20250212,120600,216018000,7380,7380,7380,7380,3
|
|
20250212,120500,215995860,7370,7380,7380,7370,205
|
|
20250212,120400,214482970,7380,7380,7380,7380,0
|
|
20250212,120300,214482970,7380,7360,7380,7360,51
|
|
20250212,120200,214107590,7380,7380,7380,7380,1
|
|
20250212,120100,214100210,7360,7360,7360,7360,200
|
|
20250212,120000,212628210,7380,7380,7380,7380,0
|
|
20250212,115900,212628210,7380,7350,7380,7350,32
|
|
20250212,115800,212392980,7380,7380,7380,7380,0
|
|
20250212,115700,212392980,7380,7380,7380,7380,1
|
|
20250212,115600,212385600,7350,7350,7350,7350,0
|
|
20250212,115500,212385600,7350,7350,7350,7350,0
|
|
20250212,115400,212385600,7350,7350,7350,7350,0
|
|
20250212,115300,212385600,7350,7350,7350,7350,0
|
|
20250212,115200,212385600,7350,7350,7350,7350,200
|
|
20250212,115100,210915600,7350,7360,7360,7350,118
|
|
20250212,115000,210048030,7360,7380,7390,7360,32
|
|
20250212,114900,209812400,7390,7390,7390,7390,0
|
|
20250212,114800,209812400,7390,7390,7390,7390,0
|
|
20250212,114700,209812400,7390,7390,7390,7390,0
|
|
20250212,114600,209812400,7390,7390,7390,7390,0
|
|
20250212,114500,209812400,7390,7360,7390,7360,3
|
|
20250212,114400,209790270,7350,7380,7380,7350,204
|
|
20250212,114300,208290480,7390,7370,7390,7370,4
|
|
20250212,114200,208260970,7370,7390,7410,7370,14
|
|
20250212,114100,208157540,7380,7380,7410,7380,23
|
|
20250212,114000,207987620,7380,7360,7380,7360,316
|
|
20250212,113900,205661840,7390,7390,7390,7390,0
|
|
20250212,113800,205661840,7390,7390,7390,7390,0
|
|
20250212,113700,205661840,7390,7390,7390,7390,0
|
|
20250212,113600,205661840,7390,7370,7390,7360,85
|
|
20250212,113500,205036080,7400,7390,7400,7370,44
|
|
20250212,113400,204711750,7380,7390,7390,7380,197
|
|
20250212,113300,203256720,7410,7410,7410,7410,1
|
|
20250212,113200,203249310,7430,7400,7430,7400,101
|
|
20250212,113100,202501880,7430,7430,7430,7430,0
|
|
20250212,113000,202501880,7430,7430,7430,7430,0
|
|
20250212,112900,202501880,7430,7430,7430,7430,1
|
|
20250212,112800,202494450,7410,7410,7410,7410,3
|
|
20250212,112700,202472220,7430,7430,7430,7430,0
|
|
20250212,112600,202472220,7430,7410,7430,7410,3
|
|
20250212,112500,202449960,7410,7410,7410,7410,0
|
|
20250212,112400,202449960,7410,7410,7410,7410,41
|
|
20250212,112300,202146150,7440,7410,7440,7410,788
|
|
20250212,112200,196306710,7430,7430,7430,7430,1
|
|
20250212,112100,196299280,7440,7440,7440,7420,11
|
|
20250212,112000,196217550,7420,7420,7440,7420,15
|
|
20250212,111900,196106130,7430,7420,7430,7420,49
|
|
20250212,111800,195742480,7430,7420,7430,7420,12
|
|
20250212,111700,195653420,7430,7420,7430,7420,14
|
|
20250212,111600,195549530,7420,7420,7430,7420,7
|
|
20250212,111500,195497580,7430,7430,7430,7420,13
|
|
20250212,111400,195401050,7420,7410,7430,7410,69
|
|
20250212,111300,194889300,7410,7410,7410,7410,0
|
|
20250212,111200,194889300,7410,7410,7410,7410,13
|
|
20250212,111100,194792970,7400,7410,7410,7400,3
|
|
20250212,111000,194770750,7410,7410,7410,7410,10
|
|
20250212,110900,194696650,7410,7410,7410,7410,0
|
|
20250212,110800,194696650,7410,7410,7410,7410,0
|
|
20250212,110700,194696650,7410,7410,7410,7410,0
|
|
20250212,110600,194696650,7410,7410,7410,7410,1
|
|
20250212,110500,194689240,7420,7420,7420,7410,48
|
|
20250212,110400,194333090,7420,7430,7440,7420,39
|
|
20250212,110300,194043600,7430,7420,7440,7420,12
|
|
20250212,110200,193954430,7420,7420,7420,7420,2
|
|
20250212,110100,193939590,7440,7440,7440,7420,23
|
|
20250212,110000,193768720,7420,7440,7440,7410,23
|
|
20250212,105900,193597920,7410,7420,7440,7380,224
|
|
20250212,105800,191940510,7440,7420,7440,7420,719
|
|
20250212,105700,186594010,7430,7380,7430,7380,584
|
|
20250212,105600,182266820,7410,7390,7410,7390,185
|
|
20250212,105500,180899650,7360,7400,7400,7360,3000
|
|
20250212,105400,158794780,7420,7420,7420,7420,16
|
|
20250212,105300,158676060,7410,7410,7410,7410,0
|
|
20250212,105200,158676060,7410,7410,7410,7410,0
|
|
20250212,105100,158676060,7410,7410,7410,7410,55
|
|
20250212,105000,158268510,7390,7390,7390,7390,42
|
|
20250212,104900,157958130,7380,7380,7380,7380,0
|
|
20250212,104800,157958130,7380,7380,7380,7380,0
|
|
20250212,104700,157958130,7380,7380,7380,7380,0
|
|
20250212,104600,157958130,7380,7380,7380,7380,11
|
|
20250212,104500,157876950,7380,7380,7380,7380,0
|
|
20250212,104400,157876950,7380,7390,7390,7380,104
|
|
20250212,104300,157108420,7400,7400,7400,7400,511
|
|
20250212,104200,153327020,7400,7400,7400,7400,0
|
|
20250212,104100,153327020,7400,7400,7400,7400,0
|
|
20250212,104000,153327020,7400,7400,7400,7400,632
|
|
20250212,103900,148650220,7400,7400,7400,7400,0
|
|
20250212,103800,148650220,7400,7400,7400,7400,100
|
|
20250212,103700,147910220,7400,7400,7400,7400,46
|
|
20250212,103600,147569820,7410,7410,7410,7410,0
|
|
20250212,103500,147569820,7410,7410,7410,7410,0
|
|
20250212,103400,147569820,7410,7410,7410,7410,107
|
|
20250212,103300,146776950,7390,7390,7390,7390,0
|
|
20250212,103200,146776950,7390,7390,7390,7390,501
|
|
20250212,103100,143074560,7400,7400,7400,7400,1
|
|
20250212,103000,143067160,7420,7420,7420,7420,0
|
|
20250212,102900,143067160,7420,7420,7420,7420,1
|
|
20250212,102800,143059740,7400,7420,7430,7400,102
|
|
20250212,102700,142302490,7430,7410,7430,7410,52
|
|
20250212,102600,141916850,7420,7420,7420,7420,0
|
|
20250212,102500,141916850,7420,7420,7430,7420,3
|
|
20250212,102400,141894580,7420,7420,7420,7420,9
|
|
20250212,102300,141827800,7390,7400,7420,7390,340
|
|
20250212,102200,139311770,7400,7430,7430,7400,286
|
|
20250212,102100,137193860,7410,7410,7410,7410,29
|
|
20250212,102000,136978970,7410,7420,7420,7410,196
|
|
20250212,101900,135525690,7420,7420,7420,7420,0
|
|
20250212,101800,135525690,7420,7440,7470,7420,124
|
|
20250212,101700,134604460,7430,7430,7430,7430,160
|
|
20250212,101600,133415660,7430,7430,7430,7430,50
|
|
20250212,101500,133044160,7430,7430,7430,7430,295
|
|
20250212,101400,130852310,7420,7440,7440,7420,199
|
|
20250212,101300,129374530,7450,7450,7450,7450,153
|
|
20250212,101200,128234680,7470,7470,7470,7470,0
|
|
20250212,101100,128234680,7470,7460,7470,7460,548
|
|
20250212,101000,124146590,7470,7470,7470,7470,104
|
|
20250212,100900,123369710,7470,7480,7500,7470,567
|
|
20250212,100800,119128730,7480,7480,7480,7480,0
|
|
20250212,100700,119128730,7480,7480,7480,7480,76
|
|
20250212,100600,118560250,7480,7480,7480,7480,0
|
|
20250212,100500,118560250,7480,7480,7480,7480,0
|
|
20250212,100400,118560250,7480,7480,7480,7480,1
|
|
20250212,100300,118552770,7460,7470,7480,7460,80
|
|
20250212,100200,117955190,7470,7490,7490,7470,824
|
|
20250212,100100,111787970,7500,7500,7500,7500,0
|
|
20250212,100000,111787970,7500,7500,7500,7500,0
|
|
20250212,095900,111787970,7500,7510,7520,7500,667
|
|
20250212,095800,106785420,7500,7500,7500,7500,0
|
|
20250212,095700,106785420,7500,7500,7500,7500,0
|
|
20250212,095600,106785420,7500,7500,7520,7480,811
|
|
20250212,095500,100710790,7530,7520,7530,7520,101
|
|
20250212,095400,99950630,7500,7500,7500,7500,0
|
|
20250212,095300,99950630,7500,7490,7500,7490,401
|
|
20250212,095200,96943430,7500,7500,7500,7500,1
|
|
20250212,095100,96935930,7490,7490,7490,7490,19
|
|
20250212,095000,96793620,7490,7500,7500,7490,7
|
|
20250212,094900,96741160,7490,7480,7490,7470,509
|
|
20250212,094800,92933840,7480,7480,7480,7480,0
|
|
20250212,094700,92933840,7480,7480,7480,7480,7
|
|
20250212,094600,92881480,7480,7470,7480,7470,102
|
|
20250212,094500,92118750,7480,7470,7480,7470,594
|
|
20250212,094400,87679930,7470,7470,7470,7470,201
|
|
20250212,094300,86178460,7470,7460,7470,7460,195
|
|
20250212,094200,84722750,7460,7440,7460,7440,370
|
|
20250212,094100,81963930,7450,7440,7450,7440,270
|
|
20250212,094000,79953140,7420,7420,7420,7420,34
|
|
20250212,093900,79700860,7420,7420,7420,7420,0
|
|
20250212,093800,79700860,7420,7420,7420,7420,0
|
|
20250212,093700,79700860,7420,7420,7420,7420,0
|
|
20250212,093600,79700860,7420,7440,7440,7420,20
|
|
20250212,093500,79552360,7430,7410,7430,7410,18
|
|
20250212,093400,79418960,7410,7410,7410,7410,0
|
|
20250212,093300,79418960,7410,7410,7410,7410,0
|
|
20250212,093200,79418960,7410,7410,7410,7410,127
|
|
20250212,093100,78477890,7410,7410,7410,7410,15
|
|
20250212,093000,78366740,7410,7410,7410,7410,0
|
|
20250212,092900,78366740,7410,7410,7410,7410,0
|
|
20250212,092800,78366740,7410,7420,7420,7400,970
|
|
20250212,092700,71185900,7420,7420,7420,7420,11
|
|
20250212,092600,71104280,7410,7410,7410,7410,2
|
|
20250212,092500,71089460,7440,7440,7450,7440,6
|
|
20250212,092400,71044810,7400,7400,7400,7400,0
|
|
20250212,092300,71044810,7400,7410,7410,7400,243
|
|
20250212,092200,69245410,7440,7440,7440,7440,0
|
|
20250212,092100,69245410,7440,7410,7440,7410,169
|
|
20250212,092000,67993090,7430,7410,7450,7410,14
|
|
20250212,091900,67889120,7450,7410,7450,7410,31
|
|
20250212,091800,67658850,7440,7410,7440,7410,2
|
|
20250212,091700,67644000,7380,7380,7380,7380,2502
|
|
20250212,091600,49179240,7450,7450,7450,7450,50
|
|
20250212,091500,48806740,7450,7360,7450,7360,335
|
|
20250212,091400,46340380,7370,7390,7390,7370,744
|
|
20250212,091300,40853860,7400,7400,7400,7390,719
|
|
20250212,091200,35540310,7400,7400,7400,7400,702
|
|
20250212,091100,30345510,7400,7400,7400,7400,346
|
|
20250212,091000,27785110,7440,7410,7440,7410,29
|
|
20250212,090900,27570140,7400,7440,7440,7400,1226
|
|
20250212,090800,18480720,7450,7450,7450,7450,8
|
|
20250212,090700,18421120,7460,7450,7480,7450,20
|
|
20250212,090600,18271840,7470,7460,7490,7450,15
|
|
20250212,090500,18159900,7420,7430,7480,7420,297
|
|
20250212,090400,15953640,7410,7480,7480,7410,1315
|
|
20250212,090300,6196440,7520,7520,7520,7520,0
|
|
20250212,090200,6196440,7520,7520,7520,7520,0
|
|
20250212,090100,6196440,7520,7520,7520,7520,100
|
|
20250212,090000,5444440,7530,7530,7530,7480,716
|