649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,194600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,194500,5686681770,9320,9320,9320,9320,0
|
|
20250212,194400,5686681770,9320,9320,9320,9320,0
|
|
20250212,194300,5686681770,9320,9320,9320,9320,0
|
|
20250212,194200,5686681770,9320,9320,9320,9320,0
|
|
20250212,194100,5686681770,9320,9320,9320,9320,0
|
|
20250212,194000,5686681770,9320,9320,9320,9320,0
|
|
20250212,193900,5686681770,9320,9320,9320,9320,0
|
|
20250212,193800,5686681770,9320,9320,9320,9320,0
|
|
20250212,193700,5686681770,9320,9320,9320,9320,0
|
|
20250212,193600,5686681770,9320,9320,9320,9320,0
|
|
20250212,193500,5686681770,9320,9320,9320,9320,0
|
|
20250212,193400,5686681770,9320,9320,9320,9320,0
|
|
20250212,193300,5686681770,9320,9320,9320,9320,0
|
|
20250212,193200,5686681770,9320,9320,9320,9320,0
|
|
20250212,193100,5686681770,9320,9320,9320,9320,0
|
|
20250212,193000,5686681770,9320,9320,9320,9320,0
|
|
20250212,192900,5686681770,9320,9320,9320,9320,0
|
|
20250212,192800,5686681770,9320,9320,9320,9320,0
|
|
20250212,192700,5686681770,9320,9320,9320,9320,0
|
|
20250212,192600,5686681770,9320,9320,9320,9320,0
|
|
20250212,192500,5686681770,9320,9320,9320,9320,0
|
|
20250212,192400,5686681770,9320,9320,9320,9320,0
|
|
20250212,192300,5686681770,9320,9320,9320,9320,0
|
|
20250212,192200,5686681770,9320,9320,9320,9320,0
|
|
20250212,192100,5686681770,9320,9320,9320,9320,0
|
|
20250212,192000,5686681770,9320,9320,9320,9320,0
|
|
20250212,191900,5686681770,9320,9320,9320,9320,0
|
|
20250212,191800,5686681770,9320,9320,9320,9320,0
|
|
20250212,191700,5686681770,9320,9320,9320,9320,0
|
|
20250212,191600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,191500,5686681770,9320,9320,9320,9320,0
|
|
20250212,191400,5686681770,9320,9320,9320,9320,0
|
|
20250212,191300,5686681770,9320,9320,9320,9320,0
|
|
20250212,191200,5686681770,9320,9320,9320,9320,0
|
|
20250212,191100,5686681770,9320,9320,9320,9320,0
|
|
20250212,191000,5686681770,9320,9320,9320,9320,0
|
|
20250212,190900,5686681770,9320,9320,9320,9320,0
|
|
20250212,190800,5686681770,9320,9320,9320,9320,0
|
|
20250212,190700,5686681770,9320,9320,9320,9320,0
|
|
20250212,190600,5686681770,9320,9320,9320,9320,0
|
|
20250212,190500,5686681770,9320,9320,9320,9320,0
|
|
20250212,190400,5686681770,9320,9320,9320,9320,0
|
|
20250212,190300,5686681770,9320,9320,9320,9320,0
|
|
20250212,190200,5686681770,9320,9320,9320,9320,0
|
|
20250212,190100,5686681770,9320,9320,9320,9320,0
|
|
20250212,190000,5686681770,9320,9320,9320,9320,0
|
|
20250212,185900,5686681770,9320,9320,9320,9320,0
|
|
20250212,185800,5686681770,9320,9320,9320,9320,0
|
|
20250212,185700,5686681770,9320,9320,9320,9320,0
|
|
20250212,185600,5686681770,9320,9320,9320,9320,0
|
|
20250212,185500,5686681770,9320,9320,9320,9320,0
|
|
20250212,185400,5686681770,9320,9320,9320,9320,0
|
|
20250212,185300,5686681770,9320,9320,9320,9320,0
|
|
20250212,185200,5686681770,9320,9320,9320,9320,0
|
|
20250212,185100,5686681770,9320,9320,9320,9320,0
|
|
20250212,185000,5686681770,9320,9320,9320,9320,0
|
|
20250212,184900,5686681770,9320,9320,9320,9320,0
|
|
20250212,184800,5686681770,9320,9320,9320,9320,0
|
|
20250212,184700,5686681770,9320,9320,9320,9320,0
|
|
20250212,184600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,184500,5686681770,9320,9320,9320,9320,0
|
|
20250212,184400,5686681770,9320,9320,9320,9320,0
|
|
20250212,184300,5686681770,9320,9320,9320,9320,0
|
|
20250212,184200,5686681770,9320,9320,9320,9320,0
|
|
20250212,184100,5686681770,9320,9320,9320,9320,0
|
|
20250212,184000,5686681770,9320,9320,9320,9320,0
|
|
20250212,183900,5686681770,9320,9320,9320,9320,0
|
|
20250212,183800,5686681770,9320,9320,9320,9320,0
|
|
20250212,183700,5686681770,9320,9320,9320,9320,0
|
|
20250212,183600,5686681770,9320,9320,9320,9320,0
|
|
20250212,183500,5686681770,9320,9320,9320,9320,0
|
|
20250212,183400,5686681770,9320,9320,9320,9320,0
|
|
20250212,183300,5686681770,9320,9320,9320,9320,0
|
|
20250212,183200,5686681770,9320,9320,9320,9320,0
|
|
20250212,183100,5686681770,9320,9320,9320,9320,0
|
|
20250212,183000,5686681770,9320,9320,9320,9320,0
|
|
20250212,182900,5686681770,9320,9320,9320,9320,0
|
|
20250212,182800,5686681770,9320,9320,9320,9320,0
|
|
20250212,182700,5686681770,9320,9320,9320,9320,0
|
|
20250212,182600,5686681770,9320,9320,9320,9320,0
|
|
20250212,182500,5686681770,9320,9320,9320,9320,0
|
|
20250212,182400,5686681770,9320,9320,9320,9320,0
|
|
20250212,182300,5686681770,9320,9320,9320,9320,0
|
|
20250212,182200,5686681770,9320,9320,9320,9320,0
|
|
20250212,182100,5686681770,9320,9320,9320,9320,0
|
|
20250212,182000,5686681770,9320,9320,9320,9320,0
|
|
20250212,181900,5686681770,9320,9320,9320,9320,0
|
|
20250212,181800,5686681770,9320,9320,9320,9320,0
|
|
20250212,181700,5686681770,9320,9320,9320,9320,0
|
|
20250212,181600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,181500,5686681770,9320,9320,9320,9320,0
|
|
20250212,181400,5686681770,9320,9320,9320,9320,0
|
|
20250212,181300,5686681770,9320,9320,9320,9320,0
|
|
20250212,181200,5686681770,9320,9320,9320,9320,0
|
|
20250212,181100,5686681770,9320,9320,9320,9320,0
|
|
20250212,181000,5686681770,9320,9320,9320,9320,0
|
|
20250212,180900,5686681770,9320,9320,9320,9320,0
|
|
20250212,180800,5686681770,9320,9320,9320,9320,0
|
|
20250212,180700,5686681770,9320,9320,9320,9320,0
|
|
20250212,180600,5686681770,9320,9320,9320,9320,0
|
|
20250212,180500,5686681770,9320,9320,9320,9320,0
|
|
20250212,180400,5686681770,9320,9320,9320,9320,0
|
|
20250212,180300,5686681770,9320,9320,9320,9320,0
|
|
20250212,180200,5686681770,9320,9320,9320,9320,0
|
|
20250212,180100,5686681770,9320,9320,9320,9320,0
|
|
20250212,180000,5686681770,9320,9320,9320,9320,0
|
|
20250212,175900,5686681770,9320,9320,9320,9320,0
|
|
20250212,175800,5686681770,9320,9320,9320,9320,0
|
|
20250212,175700,5686681770,9320,9320,9320,9320,0
|
|
20250212,175600,5686681770,9320,9320,9320,9320,0
|
|
20250212,175500,5686681770,9320,9320,9320,9320,0
|
|
20250212,175400,5686681770,9320,9320,9320,9320,0
|
|
20250212,175300,5686681770,9320,9320,9320,9320,0
|
|
20250212,175200,5686681770,9320,9320,9320,9320,0
|
|
20250212,175100,5686681770,9320,9320,9320,9320,0
|
|
20250212,175000,5686681770,9320,9320,9320,9320,0
|
|
20250212,174900,5686681770,9320,9320,9320,9320,0
|
|
20250212,174800,5686681770,9320,9320,9320,9320,0
|
|
20250212,174700,5686681770,9320,9320,9320,9320,0
|
|
20250212,174600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,174500,5686681770,9320,9320,9320,9320,0
|
|
20250212,174400,5686681770,9320,9320,9320,9320,0
|
|
20250212,174300,5686681770,9320,9320,9320,9320,0
|
|
20250212,174200,5686681770,9320,9320,9320,9320,0
|
|
20250212,174100,5686681770,9320,9320,9320,9320,0
|
|
20250212,174000,5686681770,9320,9320,9320,9320,0
|
|
20250212,173900,5686681770,9320,9320,9320,9320,0
|
|
20250212,173800,5686681770,9320,9320,9320,9320,0
|
|
20250212,173700,5686681770,9320,9320,9320,9320,0
|
|
20250212,173600,5686681770,9320,9320,9320,9320,0
|
|
20250212,173500,5686681770,9320,9320,9320,9320,0
|
|
20250212,173400,5686681770,9320,9320,9320,9320,0
|
|
20250212,173300,5686681770,9320,9320,9320,9320,0
|
|
20250212,173200,5686681770,9320,9320,9320,9320,0
|
|
20250212,173100,5686681770,9320,9320,9320,9320,0
|
|
20250212,173000,5686681770,9320,9320,9320,9320,0
|
|
20250212,172900,5686681770,9320,9320,9320,9320,0
|
|
20250212,172800,5686681770,9320,9320,9320,9320,0
|
|
20250212,172700,5686681770,9320,9320,9320,9320,0
|
|
20250212,172600,5686681770,9320,9320,9320,9320,0
|
|
20250212,172500,5686681770,9320,9320,9320,9320,0
|
|
20250212,172400,5686681770,9320,9320,9320,9320,0
|
|
20250212,172300,5686681770,9320,9320,9320,9320,0
|
|
20250212,172200,5686681770,9320,9320,9320,9320,0
|
|
20250212,172100,5686681770,9320,9320,9320,9320,0
|
|
20250212,172000,5686681770,9320,9320,9320,9320,0
|
|
20250212,171900,5686681770,9320,9320,9320,9320,0
|
|
20250212,171800,5686681770,9320,9320,9320,9320,0
|
|
20250212,171700,5686681770,9320,9320,9320,9320,0
|
|
20250212,171600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,171500,5686681770,9320,9320,9320,9320,0
|
|
20250212,171400,5686681770,9320,9320,9320,9320,0
|
|
20250212,171300,5686681770,9320,9320,9320,9320,0
|
|
20250212,171200,5686681770,9320,9320,9320,9320,0
|
|
20250212,171100,5686681770,9320,9320,9320,9320,0
|
|
20250212,171000,5686681770,9320,9320,9320,9320,0
|
|
20250212,170900,5686681770,9320,9320,9320,9320,0
|
|
20250212,170800,5686681770,9320,9320,9320,9320,0
|
|
20250212,170700,5686681770,9320,9320,9320,9320,0
|
|
20250212,170600,5686681770,9320,9320,9320,9320,0
|
|
20250212,170500,5686681770,9320,9320,9320,9320,0
|
|
20250212,170400,5686681770,9320,9320,9320,9320,0
|
|
20250212,170300,5686681770,9320,9320,9320,9320,0
|
|
20250212,170200,5686681770,9320,9320,9320,9320,0
|
|
20250212,170100,5686681770,9320,9320,9320,9320,0
|
|
20250212,170000,5686681770,9320,9320,9320,9320,0
|
|
20250212,165900,5686681770,9320,9320,9320,9320,0
|
|
20250212,165800,5686681770,9320,9320,9320,9320,0
|
|
20250212,165700,5686681770,9320,9320,9320,9320,0
|
|
20250212,165600,5686681770,9320,9320,9320,9320,0
|
|
20250212,165500,5686681770,9320,9320,9320,9320,0
|
|
20250212,165400,5686681770,9320,9320,9320,9320,0
|
|
20250212,165300,5686681770,9320,9320,9320,9320,0
|
|
20250212,165200,5686681770,9320,9320,9320,9320,0
|
|
20250212,165100,5686681770,9320,9320,9320,9320,0
|
|
20250212,165000,5686681770,9320,9320,9320,9320,0
|
|
20250212,164900,5686681770,9320,9320,9320,9320,0
|
|
20250212,164800,5686681770,9320,9320,9320,9320,0
|
|
20250212,164700,5686681770,9320,9320,9320,9320,0
|
|
20250212,164600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,164500,5686681770,9320,9320,9320,9320,0
|
|
20250212,164400,5686681770,9320,9320,9320,9320,0
|
|
20250212,164300,5686681770,9320,9320,9320,9320,0
|
|
20250212,164200,5686681770,9320,9320,9320,9320,0
|
|
20250212,164100,5686681770,9320,9320,9320,9320,0
|
|
20250212,164000,5686681770,9320,9320,9320,9320,0
|
|
20250212,163900,5686681770,9320,9320,9320,9320,0
|
|
20250212,163800,5686681770,9320,9320,9320,9320,0
|
|
20250212,163700,5686681770,9320,9320,9320,9320,0
|
|
20250212,163600,5686681770,9320,9320,9320,9320,0
|
|
20250212,163500,5686681770,9320,9320,9320,9320,0
|
|
20250212,163400,5686681770,9320,9320,9320,9320,0
|
|
20250212,163300,5686681770,9320,9320,9320,9320,0
|
|
20250212,163200,5686681770,9320,9320,9320,9320,0
|
|
20250212,163100,5686681770,9320,9320,9320,9320,0
|
|
20250212,163000,5686681770,9320,9320,9320,9320,0
|
|
20250212,162900,5686681770,9320,9320,9320,9320,0
|
|
20250212,162800,5686681770,9320,9320,9320,9320,0
|
|
20250212,162700,5686681770,9320,9320,9320,9320,0
|
|
20250212,162600,5686681770,9320,9320,9320,9320,0
|
|
20250212,162500,5686681770,9320,9320,9320,9320,0
|
|
20250212,162400,5686681770,9320,9320,9320,9320,0
|
|
20250212,162300,5686681770,9320,9320,9320,9320,0
|
|
20250212,162200,5686681770,9320,9320,9320,9320,0
|
|
20250212,162100,5686681770,9320,9320,9320,9320,0
|
|
20250212,162000,5686681770,9320,9320,9320,9320,0
|
|
20250212,161900,5686681770,9320,9320,9320,9320,0
|
|
20250212,161800,5686681770,9320,9320,9320,9320,0
|
|
20250212,161700,5686681770,9320,9320,9320,9320,0
|
|
20250212,161600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,161500,5686681770,9320,9320,9320,9320,0
|
|
20250212,161400,5686681770,9320,9320,9320,9320,0
|
|
20250212,161300,5686681770,9320,9320,9320,9320,0
|
|
20250212,161200,5686681770,9320,9320,9320,9320,0
|
|
20250212,161100,5686681770,9320,9320,9320,9320,0
|
|
20250212,161000,5686681770,9320,9320,9320,9320,0
|
|
20250212,160900,5686681770,9320,9320,9320,9320,0
|
|
20250212,160800,5686681770,9320,9320,9320,9320,0
|
|
20250212,160700,5686681770,9320,9320,9320,9320,0
|
|
20250212,160600,5686681770,9320,9320,9320,9320,0
|
|
20250212,160500,5686681770,9320,9320,9320,9320,0
|
|
20250212,160400,5686681770,9320,9320,9320,9320,0
|
|
20250212,160300,5686681770,9320,9320,9320,9320,0
|
|
20250212,160200,5686681770,9320,9320,9320,9320,0
|
|
20250212,160100,5686681770,9320,9320,9320,9320,0
|
|
20250212,160000,5686681770,9320,9320,9320,9320,0
|
|
20250212,155900,5686681770,9320,9320,9320,9320,0
|
|
20250212,155800,5686681770,9320,9320,9320,9320,0
|
|
20250212,155700,5686681770,9320,9320,9320,9320,0
|
|
20250212,155600,5686681770,9320,9320,9320,9320,0
|
|
20250212,155500,5686681770,9320,9320,9320,9320,0
|
|
20250212,155400,5686681770,9320,9320,9320,9320,0
|
|
20250212,155300,5686681770,9320,9320,9320,9320,0
|
|
20250212,155200,5686681770,9320,9320,9320,9320,0
|
|
20250212,155100,5686681770,9320,9320,9320,9320,0
|
|
20250212,155000,5686681770,9320,9320,9320,9320,0
|
|
20250212,154900,5686681770,9320,9320,9320,9320,0
|
|
20250212,154800,5686681770,9320,9320,9320,9320,0
|
|
20250212,154700,5686681770,9320,9320,9320,9320,0
|
|
20250212,154600,5686681770,9320,9320,9320,9320,12206
|
|
20250212,154500,5686681770,9320,9320,9320,9320,0
|
|
20250212,154400,5686681770,9320,9320,9320,9320,0
|
|
20250212,154300,5686681770,9320,9320,9320,9320,0
|
|
20250212,154200,5686681770,9320,9320,9320,9320,0
|
|
20250212,154100,5686681770,9320,9320,9320,9320,0
|
|
20250212,154000,5686681770,9320,9320,9320,9320,0
|
|
20250212,153900,5686681770,9320,9320,9320,9320,0
|
|
20250212,153800,5686681770,9320,9320,9320,9320,0
|
|
20250212,153700,5686681770,9320,9320,9320,9320,0
|
|
20250212,153600,5686681770,9320,9320,9320,9320,0
|
|
20250212,153500,5686681770,9320,9320,9320,9320,0
|
|
20250212,153400,5686681770,9320,9320,9320,9320,0
|
|
20250212,153300,5686681770,9320,9320,9320,9320,0
|
|
20250212,153200,5686681770,9320,9320,9320,9320,0
|
|
20250212,153100,5686681770,9320,9320,9320,9320,0
|
|
20250212,153000,5686681770,9320,9320,9320,9320,12206
|
|
20250212,152900,5572921850,9420,9420,9420,9420,0
|
|
20250212,152800,5572921850,9420,9420,9420,9420,0
|
|
20250212,152700,5572921850,9420,9420,9420,9420,0
|
|
20250212,152600,5572921850,9420,9420,9420,9420,0
|
|
20250212,152500,5572921850,9420,9420,9420,9420,0
|
|
20250212,152400,5572921850,9420,9420,9420,9420,0
|
|
20250212,152300,5572921850,9420,9420,9420,9420,0
|
|
20250212,152200,5572921850,9420,9420,9420,9420,0
|
|
20250212,152100,5572921850,9420,9420,9420,9420,0
|
|
20250212,152000,5572921850,9420,9420,9420,9420,0
|
|
20250212,151900,5572921850,9420,9400,9420,9400,809
|
|
20250212,151800,5565313440,9390,9380,9390,9370,2377
|
|
20250212,151700,5543013300,9390,9400,9400,9380,269
|
|
20250212,151600,5540486420,9400,9390,9400,9370,641
|
|
20250212,151500,5534469690,9380,9380,9400,9380,92
|
|
20250212,151400,5533606590,9380,9360,9390,9360,915
|
|
20250212,151300,5525018960,9380,9390,9400,9340,771
|
|
20250212,151200,5517798000,9390,9360,9400,9360,228
|
|
20250212,151100,5515661900,9350,9350,9360,9340,1920
|
|
20250212,151000,5497710850,9320,9350,9350,9320,78
|
|
20250212,150900,5496983370,9350,9340,9350,9330,364
|
|
20250212,150800,5493584450,9310,9320,9340,9310,207
|
|
20250212,150700,5491655170,9320,9320,9340,9310,830
|
|
20250212,150600,5483919500,9310,9330,9340,9300,677
|
|
20250212,150500,5477606820,9330,9290,9330,9290,43
|
|
20250212,150400,5477206590,9290,9280,9290,9280,255
|
|
20250212,150300,5474839880,9280,9290,9290,9270,2767
|
|
20250212,150200,5449139230,9290,9330,9350,9290,4604
|
|
20250212,150100,5406267800,9330,9360,9360,9330,3279
|
|
20250212,150000,5375643920,9360,9360,9360,9350,20
|
|
20250212,145900,5375456790,9360,9350,9360,9330,242
|
|
20250212,145800,5373195210,9330,9330,9350,9330,92
|
|
20250212,145700,5372336400,9310,9330,9340,9310,874
|
|
20250212,145600,5364194880,9330,9330,9330,9310,843
|
|
20250212,145500,5356336370,9330,9310,9330,9300,584
|
|
20250212,145400,5350902090,9310,9330,9350,9300,1300
|
|
20250212,145300,5338798950,9310,9310,9350,9300,1698
|
|
20250212,145200,5322990630,9310,9400,9400,9310,13588
|
|
20250212,145100,5195974410,9400,9390,9400,9390,32
|
|
20250212,145000,5195673830,9390,9390,9400,9390,53
|
|
20250212,144900,5195176150,9400,9410,9410,9390,392
|
|
20250212,144800,5191491710,9400,9400,9410,9390,825
|
|
20250212,144700,5183743260,9420,9390,9420,9390,88
|
|
20250212,144600,5182916160,9420,9400,9420,9390,1297
|
|
20250212,144500,5170725550,9400,9420,9420,9400,1519
|
|
20250212,144400,5156435710,9420,9430,9430,9410,769
|
|
20250212,144300,5149193560,9430,9450,9450,9420,1095
|
|
20250212,144200,5138865780,9440,9450,9450,9440,74
|
|
20250212,144100,5138166530,9450,9490,9500,9450,544
|
|
20250212,144000,5133002890,9490,9420,9500,9420,526
|
|
20250212,143900,5128017880,9450,9440,9450,9440,46
|
|
20250212,143800,5127583620,9440,9430,9440,9410,2547
|
|
20250212,143700,5103603000,9440,9440,9440,9430,342
|
|
20250212,143600,5100377380,9430,9440,9440,9430,588
|
|
20250212,143500,5094827540,9450,9450,9450,9450,17
|
|
20250212,143400,5094666890,9450,9430,9450,9430,12
|
|
20250212,143300,5094553610,9430,9420,9450,9410,1892
|
|
20250212,143200,5076717650,9410,9410,9410,9410,6
|
|
20250212,143100,5076661190,9410,9420,9420,9410,167
|
|
20250212,143000,5075088070,9420,9420,9420,9420,727
|
|
20250212,142900,5068239730,9430,9420,9430,9420,684
|
|
20250212,142800,5061793770,9430,9430,9430,9420,1660
|
|
20250212,142700,5046143100,9440,9430,9460,9430,236
|
|
20250212,142600,5043916600,9430,9460,9460,9420,7603
|
|
20250212,142500,4972185000,9450,9460,9460,9450,67
|
|
20250212,142400,4971551230,9450,9440,9460,9440,2659
|
|
20250212,142300,4946424920,9440,9460,9470,9440,2067
|
|
20250212,142200,4926887820,9460,9450,9460,9450,136
|
|
20250212,142100,4925602280,9460,9460,9460,9460,1
|
|
20250212,142000,4925592820,9460,9460,9460,9460,5
|
|
20250212,141900,4925545520,9450,9450,9460,9450,31
|
|
20250212,141800,4925252560,9450,9460,9460,9440,1360
|
|
20250212,141700,4912401880,9450,9470,9470,9450,1518
|
|
20250212,141600,4898041850,9460,9470,9470,9460,1049
|
|
20250212,141500,4888114410,9480,9480,9480,9470,567
|
|
20250212,141400,4882739390,9480,9480,9500,9480,53
|
|
20250212,141300,4882236700,9480,9480,9500,9480,11
|
|
20250212,141200,4882132380,9480,9480,9500,9480,729
|
|
20250212,141100,4875214370,9490,9490,9490,9480,382
|
|
20250212,141000,4871590480,9490,9500,9500,9490,436
|
|
20250212,140900,4867449620,9500,9490,9500,9490,109
|
|
20250212,140800,4866415170,9500,9480,9500,9480,500
|
|
20250212,140700,4861669230,9480,9480,9480,9480,55
|
|
20250212,140600,4861147830,9490,9480,9490,9480,53
|
|
20250212,140500,4860645290,9460,9460,9490,9460,921
|
|
20250212,140400,4851925150,9470,9470,9490,9460,1084
|
|
20250212,140300,4841648280,9460,9460,9460,9460,5
|
|
20250212,140200,4841600980,9460,9480,9490,9460,986
|
|
20250212,140100,4832257080,9490,9490,9490,9490,100
|
|
20250212,140000,4831308080,9490,9500,9500,9490,91
|
|
20250212,135900,4830444110,9510,9520,9520,9470,362
|
|
20250212,135800,4827012350,9520,9490,9520,9490,202
|
|
20250212,135700,4825095110,9490,9510,9510,9480,2570
|
|
20250212,135600,4800697850,9510,9490,9510,9490,492
|
|
20250212,135500,4796028540,9490,9490,9490,9490,225
|
|
20250212,135400,4793893290,9490,9490,9500,9490,1375
|
|
20250212,135300,4780836530,9490,9520,9520,9490,2619
|
|
20250212,135200,4755937450,9520,9530,9530,9520,35
|
|
20250212,135100,4755604000,9530,9530,9530,9520,165
|
|
20250212,135000,4754033000,9530,9520,9530,9520,139
|
|
20250212,134900,4752709520,9520,9520,9520,9520,298
|
|
20250212,134800,4749872560,9520,9520,9520,9520,50
|
|
20250212,134700,4749396560,9520,9540,9540,9520,1343
|
|
20250212,134600,4736586990,9540,9550,9550,9540,897
|
|
20250212,134500,4728021970,9550,9580,9580,9550,218
|
|
20250212,134400,4725936040,9550,9550,9570,9550,71
|
|
20250212,134300,4725257670,9550,9560,9590,9540,2318
|
|
20250212,134200,4703066180,9570,9570,9580,9540,1332
|
|
20250212,134100,4690338750,9570,9560,9580,9560,1363
|
|
20250212,134000,4677293120,9560,9580,9590,9560,1676
|
|
20250212,133900,4661232970,9550,9550,9580,9540,2987
|
|
20250212,133800,4632643960,9540,9500,9560,9500,5135
|
|
20250212,133700,4583673530,9500,9510,9510,9500,262
|
|
20250212,133600,4581182090,9500,9500,9500,9490,109
|
|
20250212,133500,4580146610,9490,9500,9510,9480,710
|
|
20250212,133400,4573395960,9480,9480,9480,9480,36
|
|
20250212,133300,4573054680,9480,9480,9480,9480,24
|
|
20250212,133200,4572827160,9480,9480,9500,9470,509
|
|
20250212,133100,4568003250,9470,9490,9490,9470,577
|
|
20250212,133000,4562535790,9480,9480,9500,9480,206
|
|
20250212,132900,4560582810,9480,9490,9490,9480,40
|
|
20250212,132800,4560203510,9490,9480,9490,9480,534
|
|
20250212,132700,4555141180,9480,9500,9500,9480,20
|
|
20250212,132600,4554951280,9480,9490,9490,9480,216
|
|
20250212,132500,4552901630,9490,9490,9490,9490,30
|
|
20250212,132400,4552616930,9490,9490,9490,9490,187
|
|
20250212,132300,4550842300,9490,9490,9490,9490,1
|
|
20250212,132200,4550832810,9490,9490,9490,9490,115
|
|
20250212,132100,4549741460,9500,9500,9500,9490,559
|
|
20250212,132000,4544433170,9500,9500,9500,9500,95
|
|
20250212,131900,4543530670,9500,9500,9500,9500,103
|
|
20250212,131800,4542552170,9500,9520,9520,9500,627
|
|
20250212,131700,4536589420,9510,9510,9520,9510,186
|
|
20250212,131600,4534819060,9520,9520,9520,9510,203
|
|
20250212,131500,4532887000,9520,9510,9520,9510,508
|
|
20250212,131400,4528052660,9500,9520,9530,9500,731
|
|
20250212,131300,4521095220,9520,9480,9530,9480,3658
|
|
20250212,131200,4486333580,9480,9460,9490,9460,1312
|
|
20250212,131100,4473888900,9460,9460,9460,9460,48
|
|
20250212,131000,4473434820,9460,9480,9480,9450,226
|
|
20250212,130900,4471295300,9450,9470,9470,9440,1685
|
|
20250212,130800,4455360890,9480,9450,9480,9450,3
|
|
20250212,130700,4455332480,9450,9450,9450,9450,0
|
|
20250212,130600,4455332480,9450,9450,9450,9450,24
|
|
20250212,130500,4455105680,9450,9450,9480,9450,586
|
|
20250212,130400,4449557320,9450,9450,9450,9450,5
|
|
20250212,130300,4449510070,9450,9450,9450,9440,58
|
|
20250212,130200,4448962300,9450,9460,9460,9450,72
|
|
20250212,130100,4448281330,9460,9440,9460,9440,7
|
|
20250212,130000,4448215210,9440,9450,9460,9440,225
|
|
20250212,125900,4446089140,9450,9460,9460,9450,561
|
|
20250212,125800,4440785510,9460,9480,9480,9450,630
|
|
20250212,125700,4434813890,9450,9470,9470,9450,126
|
|
20250212,125600,4433621190,9470,9470,9470,9470,51
|
|
20250212,125500,4433138220,9480,9450,9480,9450,161
|
|
20250212,125400,4431613440,9470,9470,9470,9470,10
|
|
20250212,125300,4431518740,9470,9470,9470,9470,21
|
|
20250212,125200,4431319870,9440,9460,9460,9440,109
|
|
20250212,125100,4430289090,9460,9450,9460,9440,97
|
|
20250212,125000,4429371600,9460,9460,9470,9450,786
|
|
20250212,124900,4421935910,9450,9480,9480,9450,1793
|
|
20250212,124800,4404951220,9480,9480,9480,9480,29
|
|
20250212,124700,4404676300,9470,9470,9470,9470,0
|
|
20250212,124600,4404676300,9470,9470,9470,9470,871
|
|
20250212,124500,4396427930,9470,9450,9470,9440,518
|
|
20250212,124400,4391531150,9450,9420,9450,9420,52
|
|
20250212,124300,4391040080,9420,9420,9420,9420,6
|
|
20250212,124200,4390983560,9420,9420,9420,9420,699
|
|
20250212,124100,4384398980,9420,9420,9420,9420,0
|
|
20250212,124000,4384398980,9420,9450,9450,9420,89
|
|
20250212,123900,4383560450,9420,9430,9430,9420,40
|
|
20250212,123800,4383183640,9450,9440,9450,9420,21
|
|
20250212,123700,4382985750,9440,9440,9440,9430,110
|
|
20250212,123600,4381947600,9420,9430,9430,9420,116
|
|
20250212,123500,4380854720,9420,9420,9440,9420,915
|
|
20250212,123400,4372230200,9420,9410,9430,9410,286
|
|
20250212,123300,4369535830,9410,9420,9430,9410,1741
|
|
20250212,123200,4353150810,9410,9420,9420,9410,842
|
|
20250212,123100,4345222660,9420,9440,9440,9420,310
|
|
20250212,123000,4342302320,9420,9430,9430,9420,1041
|
|
20250212,122900,4332495470,9420,9430,9450,9420,323
|
|
20250212,122800,4329443550,9420,9420,9420,9420,30
|
|
20250212,122700,4329160950,9420,9430,9430,9420,76
|
|
20250212,122600,4328444870,9420,9450,9450,9420,86
|
|
20250212,122500,4327632350,9450,9450,9450,9450,16
|
|
20250212,122400,4327481150,9450,9440,9470,9440,419
|
|
20250212,122300,4323513630,9420,9430,9460,9420,672
|
|
20250212,122200,4317175860,9420,9400,9470,9400,1927
|
|
20250212,122100,4299024820,9400,9400,9410,9400,779
|
|
20250212,122000,4291699920,9400,9420,9460,9400,2113
|
|
20250212,121900,4271797920,9420,9420,9430,9410,2156
|
|
20250212,121800,4251506310,9420,9430,9460,9420,101
|
|
20250212,121700,4250553260,9430,9420,9440,9420,117
|
|
20250212,121600,4249451030,9420,9440,9440,9420,176
|
|
20250212,121500,4247792770,9440,9420,9440,9420,135
|
|
20250212,121400,4246520890,9420,9420,9440,9420,112
|
|
20250212,121300,4245465750,9410,9420,9430,9410,597
|
|
20250212,121200,4239842290,9420,9450,9450,9410,4396
|
|
20250212,121100,4198416650,9450,9480,9480,9450,23
|
|
20250212,121000,4198199120,9480,9490,9490,9450,71
|
|
20250212,120900,4197525790,9490,9490,9490,9490,205
|
|
20250212,120800,4195580340,9450,9450,9450,9450,276
|
|
20250212,120700,4192972140,9450,9450,9450,9450,108
|
|
20250212,120600,4191951540,9450,9480,9480,9450,218
|
|
20250212,120500,4189885410,9450,9450,9450,9450,18
|
|
20250212,120400,4189715310,9450,9460,9470,9450,1464
|
|
20250212,120300,4175863480,9460,9470,9470,9460,264
|
|
20250212,120200,4173365040,9450,9470,9470,9450,6
|
|
20250212,120100,4173308320,9470,9470,9470,9450,254
|
|
20250212,120000,4170903140,9470,9470,9470,9470,38
|
|
20250212,115900,4170543280,9450,9450,9460,9440,553
|
|
20250212,115800,4165315370,9450,9440,9450,9440,60
|
|
20250212,115700,4164748960,9440,9440,9440,9440,141
|
|
20250212,115600,4163417920,9440,9430,9440,9430,72
|
|
20250212,115500,4162738280,9430,9460,9460,9430,2400
|
|
20250212,115400,4140075440,9460,9460,9460,9460,5
|
|
20250212,115300,4140028140,9470,9470,9470,9470,124
|
|
20250212,115200,4138853860,9500,9500,9500,9450,3374
|
|
20250212,115100,4106829220,9500,9490,9500,9480,199
|
|
20250212,115000,4104939950,9490,9480,9490,9480,81
|
|
20250212,114900,4104171980,9480,9460,9480,9460,232
|
|
20250212,114800,4101976520,9470,9450,9470,9450,23
|
|
20250212,114700,4101759130,9440,9480,9480,9440,1366
|
|
20250212,114600,4088855210,9480,9480,9500,9480,91
|
|
20250212,114500,4087992180,9490,9500,9500,9480,327
|
|
20250212,114400,4084889500,9480,9480,9490,9480,425
|
|
20250212,114300,4080856420,9480,9470,9480,9460,23
|
|
20250212,114200,4080638710,9470,9480,9480,9470,471
|
|
20250212,114100,4076175100,9480,9470,9480,9450,477
|
|
20250212,114000,4071659080,9460,9450,9470,9450,626
|
|
20250212,113900,4065737340,9450,9440,9450,9430,339
|
|
20250212,113800,4062537610,9450,9450,9450,9450,22
|
|
20250212,113700,4062329710,9450,9450,9460,9450,32
|
|
20250212,113600,4062027300,9450,9450,9460,9430,109
|
|
20250212,113500,4060997480,9450,9420,9450,9420,21
|
|
20250212,113400,4060799430,9420,9430,9450,9420,166
|
|
20250212,113300,4059235630,9450,9440,9450,9420,602
|
|
20250212,113200,4053562290,9460,9460,9460,9450,15
|
|
20250212,113100,4053420410,9460,9440,9460,9440,82
|
|
20250212,113000,4052646310,9460,9430,9460,9430,8
|
|
20250212,112900,4052570810,9430,9460,9460,9430,149
|
|
20250212,112800,4051162180,9440,9450,9470,9440,419
|
|
20250212,112700,4047200730,9430,9450,9450,9420,509
|
|
20250212,112600,4042402210,9460,9460,9460,9430,716
|
|
20250212,112500,4035637260,9450,9430,9450,9430,231
|
|
20250212,112400,4033455500,9430,9440,9460,9430,240
|
|
20250212,112300,4031192110,9440,9470,9470,9440,169
|
|
20250212,112200,4029593750,9470,9430,9470,9430,206
|
|
20250212,112100,4027651130,9430,9450,9460,9430,416
|
|
20250212,112000,4023724820,9470,9450,9470,9450,52
|
|
20250212,111900,4023232400,9470,9450,9470,9450,6
|
|
20250212,111800,4023175680,9480,9480,9480,9450,198
|
|
20250212,111700,4021304520,9480,9450,9480,9450,2845
|
|
20250212,111600,3994411960,9450,9430,9450,9420,1262
|
|
20250212,111500,3982505060,9420,9450,9450,9420,851
|
|
20250212,111400,3974473760,9450,9430,9450,9430,34
|
|
20250212,111300,3974152870,9450,9450,9450,9430,8
|
|
20250212,111200,3974077390,9430,9450,9450,9420,454
|
|
20250212,111100,3969795030,9450,9430,9450,9430,90
|
|
20250212,111000,3968945510,9440,9440,9440,9420,620
|
|
20250212,110900,3963099490,9430,9450,9460,9430,2332
|
|
20250212,110800,3941101150,9440,9430,9440,9430,586
|
|
20250212,110700,3935569390,9440,9460,9460,9430,3931
|
|
20250212,110600,3898439390,9450,9460,9460,9450,929
|
|
20250212,110500,3889655300,9460,9470,9470,9460,1330
|
|
20250212,110400,3877073430,9460,9480,9480,9460,1233
|
|
20250212,110300,3865406560,9480,9480,9480,9470,1291
|
|
20250212,110200,3853176480,9490,9500,9500,9480,954
|
|
20250212,110100,3844131270,9500,9490,9500,9490,847
|
|
20250212,110000,3836093130,9500,9500,9500,9500,36
|
|
20250212,105900,3835751130,9490,9510,9510,9490,770
|
|
20250212,105800,3828439610,9510,9500,9510,9490,73
|
|
20250212,105700,3827746240,9510,9500,9510,9490,460
|
|
20250212,105600,3823376390,9490,9500,9500,9490,253
|
|
20250212,105500,3820973110,9500,9510,9520,9500,42
|
|
20250212,105400,3820573850,9520,9510,9520,9500,268
|
|
20250212,105300,3818025700,9500,9500,9510,9490,198
|
|
20250212,105200,3816146490,9520,9520,9520,9500,641
|
|
20250212,105100,3810046950,9520,9520,9520,9500,368
|
|
20250212,105000,3806547500,9520,9490,9520,9490,334
|
|
20250212,104900,3803375230,9500,9480,9500,9480,496
|
|
20250212,104800,3798669030,9470,9470,9480,9470,684
|
|
20250212,104700,3792191040,9470,9480,9480,9470,380
|
|
20250212,104600,3788591950,9480,9470,9490,9470,596
|
|
20250212,104500,3782947700,9500,9500,9500,9470,720
|
|
20250212,104400,3776121860,9500,9500,9500,9480,7
|
|
20250212,104300,3776055460,9490,9500,9510,9490,54
|
|
20250212,104200,3775542680,9500,9480,9500,9470,154
|
|
20250212,104100,3774081970,9480,9480,9490,9470,64
|
|
20250212,104000,3773475220,9480,9470,9490,9460,1166
|
|
20250212,103900,3762433430,9470,9470,9480,9450,1705
|
|
20250212,103800,3746298200,9480,9490,9500,9470,1227
|
|
20250212,103700,3734665050,9490,9530,9530,9490,1088
|
|
20250212,103600,3724336950,9500,9500,9530,9500,276
|
|
20250212,103500,3721713590,9510,9510,9520,9500,18
|
|
20250212,103400,3721542380,9500,9510,9520,9500,301
|
|
20250212,103300,3718682730,9510,9500,9510,9490,775
|
|
20250212,103200,3711323410,9500,9510,9520,9490,68
|
|
20250212,103100,3710676850,9500,9510,9510,9490,528
|
|
20250212,103000,3705656080,9550,9560,9560,9500,730
|
|
20250212,102900,3698715150,9530,9490,9560,9490,1085
|
|
20250212,102800,3688390640,9480,9520,9520,9480,609
|
|
20250212,102700,3682609370,9500,9550,9550,9490,1090
|
|
20250212,102600,3672222060,9540,9500,9540,9500,554
|
|
20250212,102500,3666942960,9530,9530,9530,9500,339
|
|
20250212,102400,3663719790,9530,9520,9530,9510,201
|
|
20250212,102300,3661807190,9520,9520,9520,9500,541
|
|
20250212,102200,3656667470,9520,9530,9530,9480,1041
|
|
20250212,102100,3646790120,9530,9480,9530,9480,1480
|
|
20250212,102000,3632732570,9490,9500,9500,9480,454
|
|
20250212,101900,3628423350,9500,9520,9550,9490,1746
|
|
20250212,101800,3611811200,9520,9500,9530,9500,740
|
|
20250212,101700,3604769430,9500,9490,9510,9480,2693
|
|
20250212,101600,3579218170,9470,9650,9670,9450,12790
|
|
20250212,101500,3457290180,9610,9650,9660,9590,8656
|
|
20250212,101400,3373930340,9620,9610,9670,9610,1354
|
|
20250212,101300,3360894890,9640,9660,9670,9610,4413
|
|
20250212,101200,3318326200,9670,9680,9680,9650,3779
|
|
20250212,101100,3281797970,9670,9680,9710,9650,9766
|
|
20250212,101000,3187253240,9690,9580,9710,9570,16810
|
|
20250212,100900,3024629520,9600,9570,9640,9560,14663
|
|
20250212,100800,2883857760,9570,9550,9580,9530,2032
|
|
20250212,100700,2864424440,9550,9520,9550,9500,2055
|
|
20250212,100600,2844844520,9520,9490,9520,9490,381
|
|
20250212,100500,2841224910,9490,9500,9500,9480,188
|
|
20250212,100400,2839442470,9480,9440,9500,9430,1593
|
|
20250212,100300,2824338680,9470,9420,9470,9420,690
|
|
20250212,100200,2817828810,9470,9460,9480,9410,5484
|
|
20250212,100100,2766067750,9460,9460,9470,9450,362
|
|
20250212,100000,2762644490,9450,9490,9510,9450,9754
|
|
20250212,095900,2670286970,9500,9490,9500,9480,313
|
|
20250212,095800,2667317430,9490,9490,9490,9480,819
|
|
20250212,095700,2659550310,9490,9490,9520,9490,971
|
|
20250212,095600,2650334140,9500,9500,9500,9490,256
|
|
20250212,095500,2647902730,9500,9510,9520,9490,1596
|
|
20250212,095400,2632729750,9510,9510,9520,9480,2025
|
|
20250212,095300,2613493020,9480,9520,9530,9480,5058
|
|
20250212,095200,2565421050,9520,9480,9520,9480,799
|
|
20250212,095100,2557832790,9480,9530,9530,9480,2906
|
|
20250212,095000,2530199660,9520,9490,9540,9480,2102
|
|
20250212,094900,2510206520,9480,9470,9500,9470,353
|
|
20250212,094800,2506860150,9470,9480,9500,9460,3742
|
|
20250212,094700,2471424830,9480,9550,9550,9470,3999
|
|
20250212,094600,2433469100,9500,9550,9560,9500,9003
|
|
20250212,094500,2347722840,9570,9560,9590,9530,1957
|
|
20250212,094400,2329030620,9570,9560,9590,9550,3034
|
|
20250212,094300,2299998560,9550,9570,9590,9540,5461
|
|
20250212,094200,2247791320,9590,9570,9590,9540,6664
|
|
20250212,094100,2184073540,9570,9500,9570,9500,7522
|
|
20250212,094000,2112342640,9500,9490,9510,9470,3404
|
|
20250212,093900,2080019230,9490,9450,9530,9450,4778
|
|
20250212,093800,2034619490,9450,9450,9460,9450,67
|
|
20250212,093700,2033986320,9460,9470,9490,9450,1981
|
|
20250212,093600,2015224830,9470,9460,9480,9450,2262
|
|
20250212,093500,1993806890,9460,9390,9480,9390,4363
|
|
20250212,093400,1952568740,9410,9410,9410,9380,907
|
|
20250212,093300,1944035670,9380,9400,9410,9370,1222
|
|
20250212,093200,1932541990,9400,9360,9400,9360,564
|
|
20250212,093100,1927241800,9380,9420,9450,9350,3786
|
|
20250212,093000,1891622960,9420,9350,9420,9320,2895
|
|
20250212,092900,1864497340,9350,9340,9370,9320,1822
|
|
20250212,092800,1847491870,9330,9330,9340,9310,982
|
|
20250212,092700,1838332700,9340,9390,9390,9320,6639
|
|
20250212,092600,1776232850,9370,9390,9410,9370,2253
|
|
20250212,092500,1755094660,9420,9400,9420,9390,732
|
|
20250212,092400,1748213680,9400,9380,9400,9360,1745
|
|
20250212,092300,1731840300,9390,9430,9430,9370,1647
|
|
20250212,092200,1716357970,9410,9430,9430,9400,1382
|
|
20250212,092100,1703348350,9430,9400,9440,9380,2600
|
|
20250212,092000,1678884580,9400,9350,9400,9350,765
|
|
20250212,091900,1671712130,9350,9420,9430,9350,4545
|
|
20250212,091800,1629041600,9420,9420,9430,9400,1634
|
|
20250212,091700,1613673990,9440,9380,9460,9350,6003
|
|
20250212,091600,1557271810,9380,9380,9390,9350,3593
|
|
20250212,091500,1523565800,9370,9290,9390,9280,7664
|
|
20250212,091400,1451943990,9290,9300,9320,9270,4658
|
|
20250212,091300,1408632100,9320,9240,9320,9230,2754
|
|
20250212,091200,1383068200,9230,9230,9270,9230,2757
|
|
20250212,091100,1357581200,9230,9260,9270,9230,1865
|
|
20250212,091000,1340338900,9230,9270,9280,9220,7979
|
|
20250212,090900,1266641790,9230,9220,9270,9220,2031
|
|
20250212,090800,1247853210,9210,9250,9290,9200,5594
|
|
20250212,090700,1196247910,9250,9250,9270,9230,2628
|
|
20250212,090600,1171945410,9290,9270,9300,9220,6391
|
|
20250212,090500,1112687640,9280,9250,9280,9200,14209
|
|
20250212,090400,981559030,9250,9290,9320,9250,17341
|
|
20250212,090300,820778250,9300,9320,9340,9270,8975
|
|
20250212,090200,737278990,9330,9280,9360,9270,13177
|
|
20250212,090100,614601920,9280,9420,9420,9280,27010
|
|
20250212,090000,362071790,9380,9440,9450,9360,38290
|