669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,200600,612750790,16450,16450,16450,16450,481
|
|
20250210,200500,612750790,16450,16450,16450,16450,0
|
|
20250210,200400,612750790,16450,16450,16450,16450,0
|
|
20250210,200300,612750790,16450,16450,16450,16450,0
|
|
20250210,200200,612750790,16450,16450,16450,16450,0
|
|
20250210,200100,612750790,16450,16450,16450,16450,0
|
|
20250210,200000,612750790,16450,16450,16450,16450,0
|
|
20250210,195900,612750790,16450,16450,16450,16450,0
|
|
20250210,195800,612750790,16450,16450,16450,16450,0
|
|
20250210,195700,612750790,16450,16450,16450,16450,0
|
|
20250210,195600,612750790,16450,16450,16450,16450,0
|
|
20250210,195500,612750790,16450,16450,16450,16450,0
|
|
20250210,195400,612750790,16450,16450,16450,16450,0
|
|
20250210,195300,612750790,16450,16450,16450,16450,0
|
|
20250210,195200,612750790,16450,16450,16450,16450,0
|
|
20250210,195100,612750790,16450,16450,16450,16450,0
|
|
20250210,195000,612750790,16450,16450,16450,16450,0
|
|
20250210,194900,612750790,16450,16450,16450,16450,0
|
|
20250210,194800,612750790,16450,16450,16450,16450,0
|
|
20250210,194700,612750790,16450,16450,16450,16450,0
|
|
20250210,194600,612750790,16450,16450,16450,16450,0
|
|
20250210,194500,612750790,16450,16450,16450,16450,0
|
|
20250210,194400,612750790,16450,16450,16450,16450,0
|
|
20250210,194300,612750790,16450,16450,16450,16450,0
|
|
20250210,194200,612750790,16450,16450,16450,16450,0
|
|
20250210,194100,612750790,16450,16450,16450,16450,0
|
|
20250210,194000,612750790,16450,16450,16450,16450,0
|
|
20250210,193900,612750790,16450,16450,16450,16450,0
|
|
20250210,193800,612750790,16450,16450,16450,16450,0
|
|
20250210,193700,612750790,16450,16450,16450,16450,0
|
|
20250210,193600,612750790,16450,16450,16450,16450,481
|
|
20250210,193500,612750790,16450,16450,16450,16450,0
|
|
20250210,193400,612750790,16450,16450,16450,16450,0
|
|
20250210,193300,612750790,16450,16450,16450,16450,0
|
|
20250210,193200,612750790,16450,16450,16450,16450,0
|
|
20250210,193100,612750790,16450,16450,16450,16450,0
|
|
20250210,193000,612750790,16450,16450,16450,16450,0
|
|
20250210,192900,612750790,16450,16450,16450,16450,0
|
|
20250210,192800,612750790,16450,16450,16450,16450,0
|
|
20250210,192700,612750790,16450,16450,16450,16450,0
|
|
20250210,192600,612750790,16450,16450,16450,16450,0
|
|
20250210,192500,612750790,16450,16450,16450,16450,0
|
|
20250210,192400,612750790,16450,16450,16450,16450,0
|
|
20250210,192300,612750790,16450,16450,16450,16450,0
|
|
20250210,192200,612750790,16450,16450,16450,16450,0
|
|
20250210,192100,612750790,16450,16450,16450,16450,0
|
|
20250210,192000,612750790,16450,16450,16450,16450,0
|
|
20250210,191900,612750790,16450,16450,16450,16450,0
|
|
20250210,191800,612750790,16450,16450,16450,16450,0
|
|
20250210,191700,612750790,16450,16450,16450,16450,0
|
|
20250210,191600,612750790,16450,16450,16450,16450,0
|
|
20250210,191500,612750790,16450,16450,16450,16450,0
|
|
20250210,191400,612750790,16450,16450,16450,16450,0
|
|
20250210,191300,612750790,16450,16450,16450,16450,0
|
|
20250210,191200,612750790,16450,16450,16450,16450,0
|
|
20250210,191100,612750790,16450,16450,16450,16450,0
|
|
20250210,191000,612750790,16450,16450,16450,16450,0
|
|
20250210,190900,612750790,16450,16450,16450,16450,0
|
|
20250210,190800,612750790,16450,16450,16450,16450,0
|
|
20250210,190700,612750790,16450,16450,16450,16450,0
|
|
20250210,190600,612750790,16450,16450,16450,16450,481
|
|
20250210,190500,612750790,16450,16450,16450,16450,0
|
|
20250210,190400,612750790,16450,16450,16450,16450,0
|
|
20250210,190300,612750790,16450,16450,16450,16450,0
|
|
20250210,190200,612750790,16450,16450,16450,16450,0
|
|
20250210,190100,612750790,16450,16450,16450,16450,0
|
|
20250210,190000,612750790,16450,16450,16450,16450,0
|
|
20250210,185900,612750790,16450,16450,16450,16450,0
|
|
20250210,185800,612750790,16450,16450,16450,16450,0
|
|
20250210,185700,612750790,16450,16450,16450,16450,0
|
|
20250210,185600,612750790,16450,16450,16450,16450,0
|
|
20250210,185500,612750790,16450,16450,16450,16450,0
|
|
20250210,185400,612750790,16450,16450,16450,16450,0
|
|
20250210,185300,612750790,16450,16450,16450,16450,0
|
|
20250210,185200,612750790,16450,16450,16450,16450,0
|
|
20250210,185100,612750790,16450,16450,16450,16450,0
|
|
20250210,185000,612750790,16450,16450,16450,16450,0
|
|
20250210,184900,612750790,16450,16450,16450,16450,0
|
|
20250210,184800,612750790,16450,16450,16450,16450,0
|
|
20250210,184700,612750790,16450,16450,16450,16450,0
|
|
20250210,184600,612750790,16450,16450,16450,16450,0
|
|
20250210,184500,612750790,16450,16450,16450,16450,0
|
|
20250210,184400,612750790,16450,16450,16450,16450,0
|
|
20250210,184300,612750790,16450,16450,16450,16450,0
|
|
20250210,184200,612750790,16450,16450,16450,16450,0
|
|
20250210,184100,612750790,16450,16450,16450,16450,0
|
|
20250210,184000,612750790,16450,16450,16450,16450,0
|
|
20250210,183900,612750790,16450,16450,16450,16450,0
|
|
20250210,183800,612750790,16450,16450,16450,16450,0
|
|
20250210,183700,612750790,16450,16450,16450,16450,0
|
|
20250210,183600,612750790,16450,16450,16450,16450,481
|
|
20250210,183500,612750790,16450,16450,16450,16450,0
|
|
20250210,183400,612750790,16450,16450,16450,16450,0
|
|
20250210,183300,612750790,16450,16450,16450,16450,0
|
|
20250210,183200,612750790,16450,16450,16450,16450,0
|
|
20250210,183100,612750790,16450,16450,16450,16450,0
|
|
20250210,183000,612750790,16450,16450,16450,16450,0
|
|
20250210,182900,612750790,16450,16450,16450,16450,0
|
|
20250210,182800,612750790,16450,16450,16450,16450,0
|
|
20250210,182700,612750790,16450,16450,16450,16450,0
|
|
20250210,182600,612750790,16450,16450,16450,16450,0
|
|
20250210,182500,612750790,16450,16450,16450,16450,0
|
|
20250210,182400,612750790,16450,16450,16450,16450,0
|
|
20250210,182300,612750790,16450,16450,16450,16450,0
|
|
20250210,182200,612750790,16450,16450,16450,16450,0
|
|
20250210,182100,612750790,16450,16450,16450,16450,0
|
|
20250210,182000,612750790,16450,16450,16450,16450,0
|
|
20250210,181900,612750790,16450,16450,16450,16450,0
|
|
20250210,181800,612750790,16450,16450,16450,16450,0
|
|
20250210,181700,612750790,16450,16450,16450,16450,0
|
|
20250210,181600,612750790,16450,16450,16450,16450,0
|
|
20250210,181500,612750790,16450,16450,16450,16450,0
|
|
20250210,181400,612750790,16450,16450,16450,16450,0
|
|
20250210,181300,612750790,16450,16450,16450,16450,0
|
|
20250210,181200,612750790,16450,16450,16450,16450,0
|
|
20250210,181100,612750790,16450,16450,16450,16450,0
|
|
20250210,181000,612750790,16450,16450,16450,16450,0
|
|
20250210,180900,612750790,16450,16450,16450,16450,0
|
|
20250210,180800,612750790,16450,16450,16450,16450,0
|
|
20250210,180700,612750790,16450,16450,16450,16450,0
|
|
20250210,180600,612750790,16450,16450,16450,16450,481
|
|
20250210,180500,612750790,16450,16450,16450,16450,0
|
|
20250210,180400,612750790,16450,16450,16450,16450,0
|
|
20250210,180300,612750790,16450,16450,16450,16450,0
|
|
20250210,180200,612750790,16450,16450,16450,16450,0
|
|
20250210,180100,612750790,16450,16450,16450,16450,0
|
|
20250210,180000,612750790,16450,16450,16450,16450,0
|
|
20250210,175900,612750790,16450,16450,16450,16450,0
|
|
20250210,175800,612750790,16450,16450,16450,16450,0
|
|
20250210,175700,612750790,16450,16450,16450,16450,0
|
|
20250210,175600,612750790,16450,16450,16450,16450,0
|
|
20250210,175500,612750790,16450,16450,16450,16450,0
|
|
20250210,175400,612750790,16450,16450,16450,16450,0
|
|
20250210,175300,612750790,16450,16450,16450,16450,0
|
|
20250210,175200,612750790,16450,16450,16450,16450,0
|
|
20250210,175100,612750790,16450,16450,16450,16450,0
|
|
20250210,175000,612750790,16450,16450,16450,16450,0
|
|
20250210,174900,612750790,16450,16450,16450,16450,0
|
|
20250210,174800,612750790,16450,16450,16450,16450,0
|
|
20250210,174700,612750790,16450,16450,16450,16450,0
|
|
20250210,174600,612750790,16450,16450,16450,16450,0
|
|
20250210,174500,612750790,16450,16450,16450,16450,0
|
|
20250210,174400,612750790,16450,16450,16450,16450,0
|
|
20250210,174300,612750790,16450,16450,16450,16450,0
|
|
20250210,174200,612750790,16450,16450,16450,16450,0
|
|
20250210,174100,612750790,16450,16450,16450,16450,0
|
|
20250210,174000,612750790,16450,16450,16450,16450,0
|
|
20250210,173900,612750790,16450,16450,16450,16450,0
|
|
20250210,173800,612750790,16450,16450,16450,16450,0
|
|
20250210,173700,612750790,16450,16450,16450,16450,0
|
|
20250210,173600,612750790,16450,16450,16450,16450,481
|
|
20250210,173500,612750790,16450,16450,16450,16450,0
|
|
20250210,173400,612750790,16450,16450,16450,16450,0
|
|
20250210,173300,612750790,16450,16450,16450,16450,0
|
|
20250210,173200,612750790,16450,16450,16450,16450,0
|
|
20250210,173100,612750790,16450,16450,16450,16450,0
|
|
20250210,173000,612750790,16450,16450,16450,16450,0
|
|
20250210,172900,612750790,16450,16450,16450,16450,0
|
|
20250210,172800,612750790,16450,16450,16450,16450,0
|
|
20250210,172700,612750790,16450,16450,16450,16450,0
|
|
20250210,172600,612750790,16450,16450,16450,16450,0
|
|
20250210,172500,612750790,16450,16450,16450,16450,0
|
|
20250210,172400,612750790,16450,16450,16450,16450,0
|
|
20250210,172300,612750790,16450,16450,16450,16450,0
|
|
20250210,172200,612750790,16450,16450,16450,16450,0
|
|
20250210,172100,612750790,16450,16450,16450,16450,0
|
|
20250210,172000,612750790,16450,16450,16450,16450,0
|
|
20250210,171900,612750790,16450,16450,16450,16450,0
|
|
20250210,171800,612750790,16450,16450,16450,16450,0
|
|
20250210,171700,612750790,16450,16450,16450,16450,0
|
|
20250210,171600,612750790,16450,16450,16450,16450,0
|
|
20250210,171500,612750790,16450,16450,16450,16450,0
|
|
20250210,171400,612750790,16450,16450,16450,16450,0
|
|
20250210,171300,612750790,16450,16450,16450,16450,0
|
|
20250210,171200,612750790,16450,16450,16450,16450,0
|
|
20250210,171100,612750790,16450,16450,16450,16450,0
|
|
20250210,171000,612750790,16450,16450,16450,16450,0
|
|
20250210,170900,612750790,16450,16450,16450,16450,0
|
|
20250210,170800,612750790,16450,16450,16450,16450,0
|
|
20250210,170700,612750790,16450,16450,16450,16450,0
|
|
20250210,170600,612750790,16450,16450,16450,16450,481
|
|
20250210,170500,612750790,16450,16450,16450,16450,0
|
|
20250210,170400,612750790,16450,16450,16450,16450,0
|
|
20250210,170300,612750790,16450,16450,16450,16450,0
|
|
20250210,170200,612750790,16450,16450,16450,16450,0
|
|
20250210,170100,612750790,16450,16450,16450,16450,0
|
|
20250210,170000,612750790,16450,16450,16450,16450,0
|
|
20250210,165900,612750790,16450,16450,16450,16450,0
|
|
20250210,165800,612750790,16450,16450,16450,16450,0
|
|
20250210,165700,612750790,16450,16450,16450,16450,0
|
|
20250210,165600,612750790,16450,16450,16450,16450,0
|
|
20250210,165500,612750790,16450,16450,16450,16450,0
|
|
20250210,165400,612750790,16450,16450,16450,16450,0
|
|
20250210,165300,612750790,16450,16450,16450,16450,0
|
|
20250210,165200,612750790,16450,16450,16450,16450,0
|
|
20250210,165100,612750790,16450,16450,16450,16450,0
|
|
20250210,165000,612750790,16450,16450,16450,16450,0
|
|
20250210,164900,612750790,16450,16450,16450,16450,0
|
|
20250210,164800,612750790,16450,16450,16450,16450,0
|
|
20250210,164700,612750790,16450,16450,16450,16450,0
|
|
20250210,164600,612750790,16450,16450,16450,16450,0
|
|
20250210,164500,612750790,16450,16450,16450,16450,0
|
|
20250210,164400,612750790,16450,16450,16450,16450,0
|
|
20250210,164300,612750790,16450,16450,16450,16450,0
|
|
20250210,164200,612750790,16450,16450,16450,16450,0
|
|
20250210,164100,612750790,16450,16450,16450,16450,0
|
|
20250210,164000,612750790,16450,16450,16450,16450,0
|
|
20250210,163900,612750790,16450,16450,16450,16450,0
|
|
20250210,163800,612750790,16450,16450,16450,16450,0
|
|
20250210,163700,612750790,16450,16450,16450,16450,0
|
|
20250210,163600,612750790,16450,16450,16450,16450,481
|
|
20250210,163500,612750790,16450,16450,16450,16450,0
|
|
20250210,163400,612750790,16450,16450,16450,16450,0
|
|
20250210,163300,612750790,16450,16450,16450,16450,0
|
|
20250210,163200,612750790,16450,16450,16450,16450,0
|
|
20250210,163100,612750790,16450,16450,16450,16450,0
|
|
20250210,163000,612750790,16450,16450,16450,16450,0
|
|
20250210,162900,612750790,16450,16450,16450,16450,0
|
|
20250210,162800,612750790,16450,16450,16450,16450,0
|
|
20250210,162700,612750790,16450,16450,16450,16450,0
|
|
20250210,162600,612750790,16450,16450,16450,16450,0
|
|
20250210,162500,612750790,16450,16450,16450,16450,0
|
|
20250210,162400,612750790,16450,16450,16450,16450,0
|
|
20250210,162300,612750790,16450,16450,16450,16450,0
|
|
20250210,162200,612750790,16450,16450,16450,16450,0
|
|
20250210,162100,612750790,16450,16450,16450,16450,0
|
|
20250210,162000,612750790,16450,16450,16450,16450,0
|
|
20250210,161900,612750790,16450,16450,16450,16450,0
|
|
20250210,161800,612750790,16450,16450,16450,16450,0
|
|
20250210,161700,612750790,16450,16450,16450,16450,0
|
|
20250210,161600,612750790,16450,16450,16450,16450,0
|
|
20250210,161500,612750790,16450,16450,16450,16450,0
|
|
20250210,161400,612750790,16450,16450,16450,16450,0
|
|
20250210,161300,612750790,16450,16450,16450,16450,0
|
|
20250210,161200,612750790,16450,16450,16450,16450,0
|
|
20250210,161100,612750790,16450,16450,16450,16450,0
|
|
20250210,161000,612750790,16450,16450,16450,16450,0
|
|
20250210,160900,612750790,16450,16450,16450,16450,0
|
|
20250210,160800,612750790,16450,16450,16450,16450,0
|
|
20250210,160700,612750790,16450,16450,16450,16450,0
|
|
20250210,160600,612750790,16450,16450,16450,16450,481
|
|
20250210,160500,612750790,16450,16450,16450,16450,0
|
|
20250210,160400,612750790,16450,16450,16450,16450,0
|
|
20250210,160300,612750790,16450,16450,16450,16450,0
|
|
20250210,160200,612750790,16450,16450,16450,16450,0
|
|
20250210,160100,612750790,16450,16450,16450,16450,0
|
|
20250210,160000,612750790,16450,16450,16450,16450,0
|
|
20250210,155900,612750790,16450,16450,16450,16450,0
|
|
20250210,155800,612750790,16450,16450,16450,16450,0
|
|
20250210,155700,612750790,16450,16450,16450,16450,0
|
|
20250210,155600,612750790,16450,16450,16450,16450,0
|
|
20250210,155500,612750790,16450,16450,16450,16450,0
|
|
20250210,155400,612750790,16450,16450,16450,16450,0
|
|
20250210,155300,612750790,16450,16450,16450,16450,0
|
|
20250210,155200,612750790,16450,16450,16450,16450,0
|
|
20250210,155100,612750790,16450,16450,16450,16450,0
|
|
20250210,155000,612750790,16450,16450,16450,16450,0
|
|
20250210,154900,612750790,16450,16450,16450,16450,0
|
|
20250210,154800,612750790,16450,16450,16450,16450,0
|
|
20250210,154700,612750790,16450,16450,16450,16450,0
|
|
20250210,154600,612750790,16450,16450,16450,16450,0
|
|
20250210,154500,612750790,16450,16450,16450,16450,0
|
|
20250210,154400,612750790,16450,16450,16450,16450,0
|
|
20250210,154300,612750790,16450,16450,16450,16450,0
|
|
20250210,154200,612750790,16450,16450,16450,16450,0
|
|
20250210,154100,612750790,16450,16450,16450,16450,0
|
|
20250210,154000,612750790,16450,16450,16450,16450,0
|
|
20250210,153900,612750790,16450,16450,16450,16450,0
|
|
20250210,153800,612750790,16450,16450,16450,16450,0
|
|
20250210,153700,612750790,16450,16450,16450,16450,0
|
|
20250210,153600,612750790,16450,16450,16450,16450,481
|
|
20250210,153500,612750790,16450,16450,16450,16450,0
|
|
20250210,153400,612750790,16450,16450,16450,16450,0
|
|
20250210,153300,612750790,16450,16450,16450,16450,0
|
|
20250210,153200,612750790,16450,16450,16450,16450,0
|
|
20250210,153100,612750790,16450,16450,16450,16450,0
|
|
20250210,153000,612750790,16450,16450,16450,16450,481
|
|
20250210,152900,604838340,16450,16450,16450,16450,0
|
|
20250210,152800,604838340,16450,16450,16450,16450,0
|
|
20250210,152700,604838340,16450,16450,16450,16450,0
|
|
20250210,152600,604838340,16450,16450,16450,16450,0
|
|
20250210,152500,604838340,16450,16450,16450,16450,0
|
|
20250210,152400,604838340,16450,16450,16450,16450,0
|
|
20250210,152300,604838340,16450,16450,16450,16450,0
|
|
20250210,152200,604838340,16450,16450,16450,16450,0
|
|
20250210,152100,604838340,16450,16450,16450,16450,0
|
|
20250210,152000,604838340,16450,16450,16450,16450,0
|
|
20250210,151900,604838340,16450,16440,16450,16420,239
|
|
20250210,151800,600909030,16430,16430,16430,16430,70
|
|
20250210,151700,599758930,16430,16410,16430,16410,71
|
|
20250210,151600,598592840,16420,16410,16420,16410,73
|
|
20250210,151500,597394260,16420,16420,16430,16420,201
|
|
20250210,151400,594093630,16420,16430,16430,16420,19
|
|
20250210,151300,593781470,16430,16430,16430,16430,25
|
|
20250210,151200,593370720,16420,16420,16420,16420,86
|
|
20250210,151100,591958600,16420,16420,16420,16420,150
|
|
20250210,151000,589495600,16430,16430,16430,16420,49
|
|
20250210,150900,588690550,16420,16420,16420,16410,368
|
|
20250210,150800,582648910,16410,16410,16410,16400,189
|
|
20250210,150700,579547430,16410,16410,16410,16410,80
|
|
20250210,150600,578234630,16400,16410,16410,16400,86
|
|
20250210,150500,576823610,16410,16410,16410,16410,14
|
|
20250210,150400,576593870,16410,16410,16410,16400,49
|
|
20250210,150300,575789800,16410,16410,16410,16410,19
|
|
20250210,150200,575478010,16400,16400,16400,16400,7
|
|
20250210,150100,575363210,16400,16400,16400,16400,0
|
|
20250210,150000,575363210,16400,16400,16400,16400,78
|
|
20250210,145900,574084010,16400,16400,16400,16400,0
|
|
20250210,145800,574084010,16400,16400,16400,16400,0
|
|
20250210,145700,574084010,16400,16410,16410,16400,4
|
|
20250210,145600,574018380,16400,16400,16400,16400,0
|
|
20250210,145500,574018380,16400,16400,16400,16400,2
|
|
20250210,145400,573985580,16400,16400,16400,16400,0
|
|
20250210,145300,573985580,16400,16400,16400,16400,1
|
|
20250210,145200,573969180,16400,16400,16400,16400,3
|
|
20250210,145100,573919980,16400,16400,16400,16400,0
|
|
20250210,145000,573919980,16400,16400,16400,16400,0
|
|
20250210,144900,573919980,16400,16400,16400,16400,1
|
|
20250210,144800,573903580,16400,16400,16400,16400,0
|
|
20250210,144700,573903580,16400,16400,16400,16400,2
|
|
20250210,144600,573870780,16400,16390,16400,16390,302
|
|
20250210,144500,568918210,16390,16380,16390,16380,44
|
|
20250210,144400,568197380,16380,16380,16380,16380,0
|
|
20250210,144300,568197380,16380,16380,16380,16380,60
|
|
20250210,144200,567214580,16380,16380,16380,16380,0
|
|
20250210,144100,567214580,16380,16380,16380,16380,156
|
|
20250210,144000,564659300,16380,16380,16380,16380,45
|
|
20250210,143900,563922200,16370,16370,16370,16370,1
|
|
20250210,143800,563905830,16370,16370,16370,16370,1
|
|
20250210,143700,563889460,16370,16380,16380,16370,76
|
|
20250210,143600,562644620,16380,16380,16380,16380,2
|
|
20250210,143500,562611860,16380,16380,16380,16380,0
|
|
20250210,143400,562611860,16380,16380,16380,16380,3
|
|
20250210,143300,562562720,16380,16380,16380,16380,0
|
|
20250210,143200,562562720,16380,16380,16380,16380,2
|
|
20250210,143100,562529960,16380,16380,16380,16380,0
|
|
20250210,143000,562529960,16380,16380,16380,16380,1
|
|
20250210,142900,562513580,16380,16380,16380,16380,0
|
|
20250210,142800,562513580,16380,16380,16380,16380,2
|
|
20250210,142700,562480820,16380,16380,16380,16380,53
|
|
20250210,142600,561612680,16380,16380,16380,16380,2
|
|
20250210,142500,561579920,16380,16390,16390,16380,74
|
|
20250210,142400,560367790,16410,16410,16410,16410,0
|
|
20250210,142300,560367790,16410,16410,16410,16410,0
|
|
20250210,142200,560367790,16410,16410,16410,16410,0
|
|
20250210,142100,560367790,16410,16370,16410,16370,174
|
|
20250210,142000,557517630,16370,16370,16370,16370,0
|
|
20250210,141900,557517630,16370,16380,16380,16370,19
|
|
20250210,141800,557206420,16370,16370,16370,16370,0
|
|
20250210,141700,557206420,16370,16370,16370,16370,2
|
|
20250210,141600,557173680,16370,16370,16370,16370,0
|
|
20250210,141500,557173680,16370,16400,16400,16360,1791
|
|
20250210,141400,527856250,16410,16410,16410,16410,0
|
|
20250210,141300,527856250,16410,16410,16410,16400,12
|
|
20250210,141200,527659350,16410,16400,16410,16400,52
|
|
20250210,141100,526806110,16400,16400,16400,16390,57
|
|
20250210,141000,525871320,16400,16390,16400,16390,19
|
|
20250210,140900,525559780,16390,16380,16390,16380,6
|
|
20250210,140800,525461460,16370,16380,16380,16370,46
|
|
20250210,140700,524708310,16390,16390,16390,16390,22
|
|
20250210,140600,524347730,16390,16390,16390,16390,0
|
|
20250210,140500,524347730,16390,16390,16390,16390,0
|
|
20250210,140400,524347730,16390,16390,16390,16390,9
|
|
20250210,140300,524200220,16380,16380,16380,16380,0
|
|
20250210,140200,524200220,16380,16380,16380,16380,2
|
|
20250210,140100,524167460,16400,16400,16400,16400,0
|
|
20250210,140000,524167460,16400,16400,16400,16400,0
|
|
20250210,135900,524167460,16400,16400,16400,16380,31
|
|
20250210,135800,523659100,16390,16390,16390,16390,3
|
|
20250210,135700,523609930,16400,16400,16400,16400,28
|
|
20250210,135600,523150730,16400,16390,16400,16390,46
|
|
20250210,135500,522396340,16390,16390,16390,16390,17
|
|
20250210,135400,522117710,16400,16380,16400,16380,28
|
|
20250210,135300,521658710,16390,16380,16390,16380,6
|
|
20250210,135200,521560380,16370,16370,16370,16370,1
|
|
20250210,135100,521544010,16370,16340,16370,16340,72
|
|
20250210,135000,520366840,16340,16350,16350,16340,5
|
|
20250210,134900,520285120,16350,16350,16360,16350,55
|
|
20250210,134800,519385660,16350,16340,16350,16340,45
|
|
20250210,134700,518650240,16340,16350,16360,16340,52
|
|
20250210,134600,517800010,16350,16340,16350,16340,61
|
|
20250210,134500,516802990,16340,16340,16340,16340,1
|
|
20250210,134400,516786650,16360,16380,16380,16360,613
|
|
20250210,134300,506751680,16370,16370,16370,16370,52
|
|
20250210,134200,505900440,16370,16370,16370,16370,33
|
|
20250210,134100,505360230,16380,16370,16380,16370,50
|
|
20250210,134000,504541400,16370,16380,16380,16370,19
|
|
20250210,133900,504230340,16390,16380,16390,16380,49
|
|
20250210,133800,503427570,16380,16390,16390,16380,27
|
|
20250210,133700,502985200,16390,16380,16390,16380,48
|
|
20250210,133600,502198810,16390,16390,16400,16390,70
|
|
20250210,133500,501051240,16390,16370,16390,16370,51
|
|
20250210,133400,500215560,16380,16390,16390,16380,21
|
|
20250210,133300,499871530,16390,16390,16400,16390,49
|
|
20250210,133200,499068270,16400,16400,16400,16400,0
|
|
20250210,133100,499068270,16400,16390,16400,16390,45
|
|
20250210,133000,498330450,16390,16390,16390,16390,0
|
|
20250210,132900,498330450,16390,16390,16390,16390,0
|
|
20250210,132800,498330450,16390,16400,16400,16390,26
|
|
20250210,132700,497904070,16390,16390,16390,16390,0
|
|
20250210,132600,497904070,16390,16390,16390,16390,1
|
|
20250210,132500,497887680,16400,16390,16400,16390,27
|
|
20250210,132400,497444890,16390,16390,16390,16390,2
|
|
20250210,132300,497412110,16400,16400,16400,16400,22
|
|
20250210,132200,497051310,16390,16390,16390,16390,1
|
|
20250210,132100,497034920,16390,16390,16390,16390,0
|
|
20250210,132000,497034920,16390,16390,16390,16390,2
|
|
20250210,131900,497002140,16400,16400,16400,16400,0
|
|
20250210,131800,497002140,16400,16400,16400,16390,36
|
|
20250210,131700,496411750,16390,16390,16390,16390,0
|
|
20250210,131600,496411750,16390,16410,16410,16390,24
|
|
20250210,131500,496018090,16420,16420,16420,16420,38
|
|
20250210,131400,495394130,16410,16410,16410,16410,1
|
|
20250210,131300,495377720,16420,16420,16420,16420,22
|
|
20250210,131200,495016480,16420,16420,16420,16420,53
|
|
20250210,131100,494146220,16410,16410,16410,16410,2
|
|
20250210,131000,494113400,16420,16420,16420,16410,60
|
|
20250210,130900,493128300,16420,16420,16420,16410,49
|
|
20250210,130800,492323760,16420,16420,16420,16420,6
|
|
20250210,130700,492225240,16420,16420,16420,16410,31
|
|
20250210,130600,491716260,16410,16410,16410,16410,0
|
|
20250210,130500,491716260,16410,16420,16420,16410,31
|
|
20250210,130400,491207270,16420,16420,16420,16420,21
|
|
20250210,130300,490862450,16410,16410,16410,16410,3
|
|
20250210,130200,490813220,16420,16420,16420,16420,32
|
|
20250210,130100,490287780,16410,16420,16420,16410,28
|
|
20250210,130000,489828040,16420,16420,16420,16410,35
|
|
20250210,125900,489253350,16420,16410,16420,16410,32
|
|
20250210,125800,488727920,16410,16410,16410,16410,0
|
|
20250210,125700,488727920,16410,16400,16420,16400,30
|
|
20250210,125600,488235680,16420,16420,16420,16420,0
|
|
20250210,125500,488235680,16420,16420,16420,16420,10
|
|
20250210,125400,488071480,16410,16410,16420,16410,29
|
|
20250210,125300,487595580,16400,16410,16410,16400,64
|
|
20250210,125200,486545950,16410,16410,16420,16410,31
|
|
20250210,125100,486037140,16410,16410,16410,16410,0
|
|
20250210,125000,486037140,16410,16420,16420,16410,11
|
|
20250210,124900,485856540,16420,16420,16420,16420,26
|
|
20250210,124800,485429620,16410,16420,16420,16410,11
|
|
20250210,124700,485249010,16420,16420,16420,16420,3
|
|
20250210,124600,485199750,16420,16420,16420,16410,71
|
|
20250210,124500,484033950,16420,16410,16420,16410,24
|
|
20250210,124400,483640060,16410,16420,16420,16410,57
|
|
20250210,124300,482704390,16420,16420,16420,16420,10
|
|
20250210,124200,482540190,16410,16410,16410,16410,13
|
|
20250210,124100,482326860,16420,16420,16420,16420,19
|
|
20250210,124000,482014880,16400,16400,16400,16400,6
|
|
20250210,123900,481916480,16410,16410,16410,16410,459
|
|
20250210,123800,474384290,16410,16400,16410,16400,12
|
|
20250210,123700,474187480,16400,16400,16400,16400,0
|
|
20250210,123600,474187480,16400,16400,16410,16400,41
|
|
20250210,123500,473514870,16410,16410,16410,16410,0
|
|
20250210,123400,473514870,16410,16410,16410,16410,0
|
|
20250210,123300,473514870,16410,16390,16410,16390,39
|
|
20250210,123200,472875000,16390,16390,16390,16390,2
|
|
20250210,123100,472842220,16410,16380,16410,16370,34
|
|
20250210,123000,472284860,16380,16380,16380,16380,6
|
|
20250210,122900,472186580,16380,16370,16410,16370,395
|
|
20250210,122800,465717820,16360,16400,16410,16360,626
|
|
20250210,122700,455467670,16400,16410,16410,16400,25
|
|
20250210,122600,455057530,16410,16410,16410,16410,48
|
|
20250210,122500,454269850,16410,16410,16410,16400,12
|
|
20250210,122400,454072940,16410,16410,16410,16410,25
|
|
20250210,122300,453662690,16410,16410,16410,16400,58
|
|
20250210,122200,452710940,16410,16410,16410,16410,15
|
|
20250210,122100,452464790,16410,16400,16410,16390,41
|
|
20250210,122000,451792300,16410,16410,16410,16410,33
|
|
20250210,121900,451250770,16410,16400,16410,16400,33
|
|
20250210,121800,450709260,16400,16400,16410,16400,93
|
|
20250210,121700,449184030,16400,16400,16400,16400,2
|
|
20250210,121600,449151230,16390,16400,16400,16390,30
|
|
20250210,121500,448659480,16390,16390,16390,16390,64
|
|
20250210,121400,447610520,16390,16380,16390,16380,11
|
|
20250210,121300,447430320,16380,16380,16380,16380,29
|
|
20250210,121200,446955300,16370,16380,16380,16370,12
|
|
20250210,121100,446758760,16380,16380,16380,16380,0
|
|
20250210,121000,446758760,16380,16350,16380,16350,89
|
|
20250210,120900,445302160,16360,16360,16360,16350,17
|
|
20250210,120800,445024070,16360,16350,16360,16350,330
|
|
20250210,120700,439625290,16360,16360,16360,16360,39
|
|
20250210,120600,438987250,16360,16340,16360,16340,272
|
|
20250210,120500,434540270,16330,16380,16380,16330,229
|
|
20250210,120400,430795470,16380,16380,16380,16380,9
|
|
20250210,120300,430648050,16380,16380,16380,16380,18
|
|
20250210,120200,430353210,16380,16390,16430,16380,552
|
|
20250210,120100,421304850,16380,16380,16380,16380,1
|
|
20250210,120000,421288470,16390,16390,16390,16390,81
|
|
20250210,115900,419960880,16380,16370,16380,16370,58
|
|
20250210,115800,419011310,16370,16370,16370,16370,74
|
|
20250210,115700,417799930,16370,16370,16370,16360,74
|
|
20250210,115600,416588560,16370,16370,16370,16370,148
|
|
20250210,115500,414165800,16360,16360,16370,16360,65
|
|
20250210,115400,413101780,16370,16370,16370,16370,72
|
|
20250210,115300,411923140,16370,16370,16370,16360,60
|
|
20250210,115200,410940980,16370,16370,16370,16370,130
|
|
20250210,115100,408812880,16370,16370,16370,16360,40
|
|
20250210,115000,408158090,16370,16370,16370,16370,108
|
|
20250210,114900,406390130,16370,16360,16370,16360,36
|
|
20250210,114800,405800830,16370,16360,16370,16360,37
|
|
20250210,114700,405195160,16350,16360,16360,16350,18
|
|
20250210,114600,404900720,16360,16350,16360,16350,81
|
|
20250210,114500,403576220,16350,16330,16350,16330,15
|
|
20250210,114400,403331060,16310,16350,16350,16310,86
|
|
20250210,114300,401926010,16350,16350,16350,16350,10
|
|
20250210,114200,401762510,16350,16350,16350,16350,164
|
|
20250210,114100,399081110,16350,16350,16350,16320,533
|
|
20250210,114000,390371240,16360,16350,16360,16350,212
|
|
20250210,113900,386904690,16370,16390,16390,16370,120
|
|
20250210,113800,384938340,16380,16390,16390,16380,41
|
|
20250210,113700,384266360,16380,16420,16430,16380,598
|
|
20250210,113600,374463620,16420,16410,16420,16410,151
|
|
20250210,113500,371984940,16410,16400,16410,16400,113
|
|
20250210,113400,370131400,16400,16390,16400,16380,778
|
|
20250210,113300,357379350,16390,16390,16390,16380,96
|
|
20250210,113200,355805950,16390,16390,16390,16380,85
|
|
20250210,113100,354412810,16390,16380,16390,16380,158
|
|
20250210,113000,351824440,16380,16370,16380,16370,47
|
|
20250210,112900,351054600,16370,16380,16380,16370,61
|
|
20250210,112800,350055470,16370,16370,16380,16370,332
|
|
20250210,112700,344619940,16380,16380,16380,16380,64
|
|
20250210,112600,343571620,16380,16380,16380,16370,138
|
|
20250210,112500,341311590,16380,16380,16380,16370,161
|
|
20250210,112400,338674450,16380,16380,16380,16380,28
|
|
20250210,112300,338215810,16380,16380,16380,16380,91
|
|
20250210,112200,336725230,16380,16370,16380,16370,64
|
|
20250210,112100,335677180,16370,16370,16370,16370,43
|
|
20250210,112000,334973270,16370,16370,16370,16370,77
|
|
20250210,111900,333712780,16370,16370,16370,16370,10
|
|
20250210,111800,333549080,16370,16380,16380,16360,53
|
|
20250210,111700,332681400,16380,16380,16380,16370,151
|
|
20250210,111600,330208670,16380,16380,16380,16380,26
|
|
20250210,111500,329782790,16380,16360,16380,16350,1332
|
|
20250210,111400,307989090,16360,16360,16360,16360,10
|
|
20250210,111300,307825490,16360,16350,16360,16340,198
|
|
20250210,111200,304587560,16350,16360,16360,16340,757
|
|
20250210,111100,292210200,16360,16360,16360,16360,24
|
|
20250210,111000,291817560,16360,16360,16360,16350,123
|
|
20250210,110900,289805470,16360,16360,16360,16360,69
|
|
20250210,110800,288676630,16360,16360,16360,16350,54
|
|
20250210,110700,287793210,16360,16340,16360,16340,144
|
|
20250210,110600,285438830,16340,16340,16340,16340,1
|
|
20250210,110500,285422490,16340,16330,16340,16330,167
|
|
20250210,110400,282693950,16320,16320,16320,16320,7
|
|
20250210,110300,282579710,16330,16330,16330,16330,9
|
|
20250210,110200,282432740,16330,16330,16330,16330,46
|
|
20250210,110100,281681560,16340,16340,16340,16340,33
|
|
20250210,110000,281142340,16340,16330,16340,16290,15
|
|
20250210,105900,280897330,16310,16280,16310,16280,597
|
|
20250210,105800,271177470,16280,16290,16290,16280,54
|
|
20250210,105700,270298320,16310,16310,16310,16290,1041
|
|
20250210,105600,253320150,16290,16330,16330,16290,362
|
|
20250210,105500,247417880,16330,16370,16380,16330,757
|
|
20250210,105400,235047340,16370,16380,16380,16370,104
|
|
20250210,105300,233343870,16370,16360,16370,16360,11
|
|
20250210,105200,233163850,16360,16360,16360,16360,35
|
|
20250210,105100,232591250,16350,16340,16350,16340,10
|
|
20250210,105000,232427830,16340,16330,16340,16330,21
|
|
20250210,104900,232084810,16330,16330,16330,16330,0
|
|
20250210,104800,232084810,16330,16330,16330,16330,10
|
|
20250210,104700,231921510,16310,16310,16310,16310,28
|
|
20250210,104600,231464830,16300,16300,16310,16300,399
|
|
20250210,104500,224959810,16300,16300,16300,16300,36
|
|
20250210,104400,224373010,16310,16310,16310,16310,27
|
|
20250210,104300,223932640,16300,16310,16310,16300,397
|
|
20250210,104200,217457590,16310,16310,16310,16310,17
|
|
20250210,104100,217180320,16320,16330,16330,16320,50
|
|
20250210,104000,216364220,16330,16330,16330,16330,29
|
|
20250210,103900,215890650,16330,16370,16370,16330,569
|
|
20250210,103800,206593160,16380,16370,16380,16370,62
|
|
20250210,103700,205578080,16370,16370,16370,16370,12
|
|
20250210,103600,205381640,16370,16370,16370,16370,50
|
|
20250210,103500,204563140,16370,16370,16370,16370,41
|
|
20250210,103400,203891970,16360,16360,16360,16360,18
|
|
20250210,103300,203597490,16360,16360,16360,16350,40
|
|
20250210,103200,202943110,16350,16350,16350,16350,12
|
|
20250210,103100,202746910,16350,16350,16350,16350,43
|
|
20250210,103000,202043860,16340,16340,16350,16340,32
|
|
20250210,102900,201520970,16330,16330,16330,16330,8
|
|
20250210,102800,201390330,16320,16320,16320,16320,49
|
|
20250210,102700,200590650,16320,16320,16320,16320,29
|
|
20250210,102600,200117370,16320,16310,16320,16300,31
|
|
20250210,102500,199611710,16320,16320,16320,16320,32
|
|
20250210,102400,199089470,16320,16320,16320,16320,10
|
|
20250210,102300,198926270,16320,16320,16320,16320,30
|
|
20250210,102200,198436670,16320,16320,16320,16320,3
|
|
20250210,102100,198387710,16320,16320,16320,16320,9
|
|
20250210,102000,198240830,16310,16310,16310,16310,10
|
|
20250210,101900,198077730,16300,16320,16320,16300,40
|
|
20250210,101800,197425340,16310,16310,16310,16310,0
|
|
20250210,101700,197425340,16310,16310,16310,16310,7
|
|
20250210,101600,197311170,16310,16310,16310,16310,0
|
|
20250210,101500,197311170,16310,16320,16320,16310,5
|
|
20250210,101400,197229600,16310,16300,16310,16300,475
|
|
20250210,101300,189482690,16310,16310,16310,16310,0
|
|
20250210,101200,189482690,16310,16300,16310,16300,29
|
|
20250210,101100,189009790,16290,16290,16290,16290,0
|
|
20250210,101000,189009790,16290,16290,16290,16290,2
|
|
20250210,100900,188977210,16280,16280,16280,16280,31
|
|
20250210,100800,188472530,16270,16280,16290,16270,574
|
|
20250210,100700,179124590,16290,16300,16300,16290,10
|
|
20250210,100600,178961600,16300,16340,16340,16300,511
|
|
20250210,100500,170625670,16330,16330,16330,16330,10
|
|
20250210,100400,170462370,16290,16290,16290,16290,0
|
|
20250210,100300,170462370,16290,16280,16300,16280,543
|
|
20250210,100200,161617940,16280,16280,16280,16270,112
|
|
20250210,100100,159794660,16280,16280,16280,16270,96
|
|
20250210,100000,158232040,16280,16280,16280,16280,10
|
|
20250210,095900,158069240,16280,16280,16280,16280,10
|
|
20250210,095800,157906440,16270,16270,16270,16270,2
|
|
20250210,095700,157873900,16260,16260,16270,16250,516
|
|
20250210,095600,149482860,16280,16310,16310,16280,531
|
|
20250210,095500,140832850,16330,16320,16330,16320,11
|
|
20250210,095400,140653320,16320,16320,16320,16320,0
|
|
20250210,095300,140653320,16320,16310,16320,16310,26
|
|
20250210,095200,140229230,16310,16310,16310,16310,240
|
|
20250210,095100,136314830,16310,16310,16310,16310,0
|
|
20250210,095000,136314830,16310,16290,16310,16290,14
|
|
20250210,094900,136086550,16280,16280,16280,16280,0
|
|
20250210,094800,136086550,16280,16280,16280,16280,11
|
|
20250210,094700,135907470,16270,16270,16270,16270,424
|
|
20250210,094600,129008990,16250,16270,16280,16250,713
|
|
20250210,094500,117405150,16250,16310,16310,16250,616
|
|
20250210,094400,107380730,16310,16300,16310,16300,29
|
|
20250210,094300,106907910,16300,16300,16300,16300,24
|
|
20250210,094200,106516710,16290,16290,16290,16290,36
|
|
20250210,094100,105930270,16290,16290,16290,16290,20
|
|
20250210,094000,105604470,16290,16270,16290,16270,35
|
|
20250210,093900,105034680,16270,16270,16270,16270,25
|
|
20250210,093800,104627930,16270,16270,16270,16270,44
|
|
20250210,093700,103912050,16270,16270,16270,16270,0
|
|
20250210,093600,103912050,16270,16270,16270,16270,9
|
|
20250210,093500,103765620,16270,16270,16270,16270,15
|
|
20250210,093400,103521570,16270,16270,16270,16270,30
|
|
20250210,093300,103033470,16270,16270,16270,16270,16
|
|
20250210,093200,102773150,16270,16270,16270,16270,0
|
|
20250210,093100,102773150,16270,16270,16270,16270,15
|
|
20250210,093000,102529100,16270,16270,16270,16270,7
|
|
20250210,092900,102415210,16270,16270,16270,16270,10
|
|
20250210,092800,102252510,16290,16290,16290,16290,0
|
|
20250210,092700,102252510,16290,16290,16290,16290,0
|
|
20250210,092600,102252510,16290,16240,16290,16240,240
|
|
20250210,092500,98352500,16240,16270,16270,16240,1241
|
|
20250210,092400,78193010,16280,16270,16280,16270,30
|
|
20250210,092300,77704710,16270,16250,16270,16250,327
|
|
20250210,092200,72387590,16250,16250,16250,16250,45
|
|
20250210,092100,71656340,16230,16220,16230,16220,96
|
|
20250210,092000,70098320,16240,16270,16270,16230,1325
|
|
20250210,091900,48588190,16270,16260,16270,16260,30
|
|
20250210,091800,48100110,16250,16250,16250,16250,241
|
|
20250210,091700,44183860,16250,16250,16250,16250,36
|
|
20250210,091600,43598860,16250,16250,16250,16250,3
|
|
20250210,091500,43550110,16250,16250,16250,16250,5
|
|
20250210,091400,43468860,16250,16250,16250,16250,17
|
|
20250210,091300,43192610,16250,16230,16260,16220,1461
|
|
20250210,091200,19458640,16230,16230,16230,16230,21
|
|
20250210,091100,19117810,16230,16220,16230,16220,77
|
|
20250210,091000,17868770,16220,16230,16230,16220,70
|
|
20250210,090900,16733250,16230,16230,16230,16230,57
|
|
20250210,090800,15808140,16230,16280,16280,16230,170
|
|
20250210,090700,13048620,16250,16290,16290,16250,138
|
|
20250210,090600,10805760,16290,16290,16290,16290,0
|
|
20250210,090500,10805760,16290,16290,16290,16290,10
|
|
20250210,090400,10642860,16290,16290,16290,16290,0
|
|
20250210,090300,10642860,16290,16290,16290,16290,0
|
|
20250210,090200,10642860,16290,16290,16290,16290,11
|
|
20250210,090100,10463670,16230,16250,16250,16230,4
|
|
20250210,090000,10398710,16250,16300,16300,16250,638
|