669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,200600,954102450,16500,16500,16500,16500,308
|
|
20250211,200500,954102450,16500,16500,16500,16500,0
|
|
20250211,200400,954102450,16500,16500,16500,16500,0
|
|
20250211,200300,954102450,16500,16500,16500,16500,0
|
|
20250211,200200,954102450,16500,16500,16500,16500,0
|
|
20250211,200100,954102450,16500,16500,16500,16500,0
|
|
20250211,200000,954102450,16500,16500,16500,16500,0
|
|
20250211,195900,954102450,16500,16500,16500,16500,0
|
|
20250211,195800,954102450,16500,16500,16500,16500,0
|
|
20250211,195700,954102450,16500,16500,16500,16500,0
|
|
20250211,195600,954102450,16500,16500,16500,16500,0
|
|
20250211,195500,954102450,16500,16500,16500,16500,0
|
|
20250211,195400,954102450,16500,16500,16500,16500,0
|
|
20250211,195300,954102450,16500,16500,16500,16500,0
|
|
20250211,195200,954102450,16500,16500,16500,16500,0
|
|
20250211,195100,954102450,16500,16500,16500,16500,0
|
|
20250211,195000,954102450,16500,16500,16500,16500,0
|
|
20250211,194900,954102450,16500,16500,16500,16500,0
|
|
20250211,194800,954102450,16500,16500,16500,16500,0
|
|
20250211,194700,954102450,16500,16500,16500,16500,0
|
|
20250211,194600,954102450,16500,16500,16500,16500,0
|
|
20250211,194500,954102450,16500,16500,16500,16500,0
|
|
20250211,194400,954102450,16500,16500,16500,16500,0
|
|
20250211,194300,954102450,16500,16500,16500,16500,0
|
|
20250211,194200,954102450,16500,16500,16500,16500,0
|
|
20250211,194100,954102450,16500,16500,16500,16500,0
|
|
20250211,194000,954102450,16500,16500,16500,16500,0
|
|
20250211,193900,954102450,16500,16500,16500,16500,0
|
|
20250211,193800,954102450,16500,16500,16500,16500,0
|
|
20250211,193700,954102450,16500,16500,16500,16500,0
|
|
20250211,193600,954102450,16500,16500,16500,16500,308
|
|
20250211,193500,954102450,16500,16500,16500,16500,0
|
|
20250211,193400,954102450,16500,16500,16500,16500,0
|
|
20250211,193300,954102450,16500,16500,16500,16500,0
|
|
20250211,193200,954102450,16500,16500,16500,16500,0
|
|
20250211,193100,954102450,16500,16500,16500,16500,0
|
|
20250211,193000,954102450,16500,16500,16500,16500,0
|
|
20250211,192900,954102450,16500,16500,16500,16500,0
|
|
20250211,192800,954102450,16500,16500,16500,16500,0
|
|
20250211,192700,954102450,16500,16500,16500,16500,0
|
|
20250211,192600,954102450,16500,16500,16500,16500,0
|
|
20250211,192500,954102450,16500,16500,16500,16500,0
|
|
20250211,192400,954102450,16500,16500,16500,16500,0
|
|
20250211,192300,954102450,16500,16500,16500,16500,0
|
|
20250211,192200,954102450,16500,16500,16500,16500,0
|
|
20250211,192100,954102450,16500,16500,16500,16500,0
|
|
20250211,192000,954102450,16500,16500,16500,16500,0
|
|
20250211,191900,954102450,16500,16500,16500,16500,0
|
|
20250211,191800,954102450,16500,16500,16500,16500,0
|
|
20250211,191700,954102450,16500,16500,16500,16500,0
|
|
20250211,191600,954102450,16500,16500,16500,16500,0
|
|
20250211,191500,954102450,16500,16500,16500,16500,0
|
|
20250211,191400,954102450,16500,16500,16500,16500,0
|
|
20250211,191300,954102450,16500,16500,16500,16500,0
|
|
20250211,191200,954102450,16500,16500,16500,16500,0
|
|
20250211,191100,954102450,16500,16500,16500,16500,0
|
|
20250211,191000,954102450,16500,16500,16500,16500,0
|
|
20250211,190900,954102450,16500,16500,16500,16500,0
|
|
20250211,190800,954102450,16500,16500,16500,16500,0
|
|
20250211,190700,954102450,16500,16500,16500,16500,0
|
|
20250211,190600,954102450,16500,16500,16500,16500,308
|
|
20250211,190500,954102450,16500,16500,16500,16500,0
|
|
20250211,190400,954102450,16500,16500,16500,16500,0
|
|
20250211,190300,954102450,16500,16500,16500,16500,0
|
|
20250211,190200,954102450,16500,16500,16500,16500,0
|
|
20250211,190100,954102450,16500,16500,16500,16500,0
|
|
20250211,190000,954102450,16500,16500,16500,16500,0
|
|
20250211,185900,954102450,16500,16500,16500,16500,0
|
|
20250211,185800,954102450,16500,16500,16500,16500,0
|
|
20250211,185700,954102450,16500,16500,16500,16500,0
|
|
20250211,185600,954102450,16500,16500,16500,16500,0
|
|
20250211,185500,954102450,16500,16500,16500,16500,0
|
|
20250211,185400,954102450,16500,16500,16500,16500,0
|
|
20250211,185300,954102450,16500,16500,16500,16500,0
|
|
20250211,185200,954102450,16500,16500,16500,16500,0
|
|
20250211,185100,954102450,16500,16500,16500,16500,0
|
|
20250211,185000,954102450,16500,16500,16500,16500,0
|
|
20250211,184900,954102450,16500,16500,16500,16500,0
|
|
20250211,184800,954102450,16500,16500,16500,16500,0
|
|
20250211,184700,954102450,16500,16500,16500,16500,0
|
|
20250211,184600,954102450,16500,16500,16500,16500,0
|
|
20250211,184500,954102450,16500,16500,16500,16500,0
|
|
20250211,184400,954102450,16500,16500,16500,16500,0
|
|
20250211,184300,954102450,16500,16500,16500,16500,0
|
|
20250211,184200,954102450,16500,16500,16500,16500,0
|
|
20250211,184100,954102450,16500,16500,16500,16500,0
|
|
20250211,184000,954102450,16500,16500,16500,16500,0
|
|
20250211,183900,954102450,16500,16500,16500,16500,0
|
|
20250211,183800,954102450,16500,16500,16500,16500,0
|
|
20250211,183700,954102450,16500,16500,16500,16500,0
|
|
20250211,183600,954102450,16500,16500,16500,16500,308
|
|
20250211,183500,954102450,16500,16500,16500,16500,0
|
|
20250211,183400,954102450,16500,16500,16500,16500,0
|
|
20250211,183300,954102450,16500,16500,16500,16500,0
|
|
20250211,183200,954102450,16500,16500,16500,16500,0
|
|
20250211,183100,954102450,16500,16500,16500,16500,0
|
|
20250211,183000,954102450,16500,16500,16500,16500,0
|
|
20250211,182900,954102450,16500,16500,16500,16500,0
|
|
20250211,182800,954102450,16500,16500,16500,16500,0
|
|
20250211,182700,954102450,16500,16500,16500,16500,0
|
|
20250211,182600,954102450,16500,16500,16500,16500,0
|
|
20250211,182500,954102450,16500,16500,16500,16500,0
|
|
20250211,182400,954102450,16500,16500,16500,16500,0
|
|
20250211,182300,954102450,16500,16500,16500,16500,0
|
|
20250211,182200,954102450,16500,16500,16500,16500,0
|
|
20250211,182100,954102450,16500,16500,16500,16500,0
|
|
20250211,182000,954102450,16500,16500,16500,16500,0
|
|
20250211,181900,954102450,16500,16500,16500,16500,0
|
|
20250211,181800,954102450,16500,16500,16500,16500,0
|
|
20250211,181700,954102450,16500,16500,16500,16500,0
|
|
20250211,181600,954102450,16500,16500,16500,16500,0
|
|
20250211,181500,954102450,16500,16500,16500,16500,0
|
|
20250211,181400,954102450,16500,16500,16500,16500,0
|
|
20250211,181300,954102450,16500,16500,16500,16500,0
|
|
20250211,181200,954102450,16500,16500,16500,16500,0
|
|
20250211,181100,954102450,16500,16500,16500,16500,0
|
|
20250211,181000,954102450,16500,16500,16500,16500,0
|
|
20250211,180900,954102450,16500,16500,16500,16500,0
|
|
20250211,180800,954102450,16500,16500,16500,16500,0
|
|
20250211,180700,954102450,16500,16500,16500,16500,0
|
|
20250211,180600,954102450,16500,16500,16500,16500,308
|
|
20250211,180500,954102450,16500,16500,16500,16500,0
|
|
20250211,180400,954102450,16500,16500,16500,16500,0
|
|
20250211,180300,954102450,16500,16500,16500,16500,0
|
|
20250211,180200,954102450,16500,16500,16500,16500,0
|
|
20250211,180100,954102450,16500,16500,16500,16500,0
|
|
20250211,180000,954102450,16500,16500,16500,16500,0
|
|
20250211,175900,954102450,16500,16500,16500,16500,0
|
|
20250211,175800,954102450,16500,16500,16500,16500,0
|
|
20250211,175700,954102450,16500,16500,16500,16500,0
|
|
20250211,175600,954102450,16500,16500,16500,16500,0
|
|
20250211,175500,954102450,16500,16500,16500,16500,0
|
|
20250211,175400,954102450,16500,16500,16500,16500,0
|
|
20250211,175300,954102450,16500,16500,16500,16500,0
|
|
20250211,175200,954102450,16500,16500,16500,16500,0
|
|
20250211,175100,954102450,16500,16500,16500,16500,0
|
|
20250211,175000,954102450,16500,16500,16500,16500,0
|
|
20250211,174900,954102450,16500,16500,16500,16500,0
|
|
20250211,174800,954102450,16500,16500,16500,16500,0
|
|
20250211,174700,954102450,16500,16500,16500,16500,0
|
|
20250211,174600,954102450,16500,16500,16500,16500,0
|
|
20250211,174500,954102450,16500,16500,16500,16500,0
|
|
20250211,174400,954102450,16500,16500,16500,16500,0
|
|
20250211,174300,954102450,16500,16500,16500,16500,0
|
|
20250211,174200,954102450,16500,16500,16500,16500,0
|
|
20250211,174100,954102450,16500,16500,16500,16500,0
|
|
20250211,174000,954102450,16500,16500,16500,16500,0
|
|
20250211,173900,954102450,16500,16500,16500,16500,0
|
|
20250211,173800,954102450,16500,16500,16500,16500,0
|
|
20250211,173700,954102450,16500,16500,16500,16500,0
|
|
20250211,173600,954102450,16500,16500,16500,16500,308
|
|
20250211,173500,954102450,16500,16500,16500,16500,0
|
|
20250211,173400,954102450,16500,16500,16500,16500,0
|
|
20250211,173300,954102450,16500,16500,16500,16500,0
|
|
20250211,173200,954102450,16500,16500,16500,16500,0
|
|
20250211,173100,954102450,16500,16500,16500,16500,0
|
|
20250211,173000,954102450,16500,16500,16500,16500,0
|
|
20250211,172900,954102450,16500,16500,16500,16500,0
|
|
20250211,172800,954102450,16500,16500,16500,16500,0
|
|
20250211,172700,954102450,16500,16500,16500,16500,0
|
|
20250211,172600,954102450,16500,16500,16500,16500,0
|
|
20250211,172500,954102450,16500,16500,16500,16500,0
|
|
20250211,172400,954102450,16500,16500,16500,16500,0
|
|
20250211,172300,954102450,16500,16500,16500,16500,0
|
|
20250211,172200,954102450,16500,16500,16500,16500,0
|
|
20250211,172100,954102450,16500,16500,16500,16500,0
|
|
20250211,172000,954102450,16500,16500,16500,16500,0
|
|
20250211,171900,954102450,16500,16500,16500,16500,0
|
|
20250211,171800,954102450,16500,16500,16500,16500,0
|
|
20250211,171700,954102450,16500,16500,16500,16500,0
|
|
20250211,171600,954102450,16500,16500,16500,16500,0
|
|
20250211,171500,954102450,16500,16500,16500,16500,0
|
|
20250211,171400,954102450,16500,16500,16500,16500,0
|
|
20250211,171300,954102450,16500,16500,16500,16500,0
|
|
20250211,171200,954102450,16500,16500,16500,16500,0
|
|
20250211,171100,954102450,16500,16500,16500,16500,0
|
|
20250211,171000,954102450,16500,16500,16500,16500,0
|
|
20250211,170900,954102450,16500,16500,16500,16500,0
|
|
20250211,170800,954102450,16500,16500,16500,16500,0
|
|
20250211,170700,954102450,16500,16500,16500,16500,0
|
|
20250211,170600,954102450,16500,16500,16500,16500,308
|
|
20250211,170500,954102450,16500,16500,16500,16500,0
|
|
20250211,170400,954102450,16500,16500,16500,16500,0
|
|
20250211,170300,954102450,16500,16500,16500,16500,0
|
|
20250211,170200,954102450,16500,16500,16500,16500,0
|
|
20250211,170100,954102450,16500,16500,16500,16500,0
|
|
20250211,170000,954102450,16500,16500,16500,16500,0
|
|
20250211,165900,954102450,16500,16500,16500,16500,0
|
|
20250211,165800,954102450,16500,16500,16500,16500,0
|
|
20250211,165700,954102450,16500,16500,16500,16500,0
|
|
20250211,165600,954102450,16500,16500,16500,16500,0
|
|
20250211,165500,954102450,16500,16500,16500,16500,0
|
|
20250211,165400,954102450,16500,16500,16500,16500,0
|
|
20250211,165300,954102450,16500,16500,16500,16500,0
|
|
20250211,165200,954102450,16500,16500,16500,16500,0
|
|
20250211,165100,954102450,16500,16500,16500,16500,0
|
|
20250211,165000,954102450,16500,16500,16500,16500,0
|
|
20250211,164900,954102450,16500,16500,16500,16500,0
|
|
20250211,164800,954102450,16500,16500,16500,16500,0
|
|
20250211,164700,954102450,16500,16500,16500,16500,0
|
|
20250211,164600,954102450,16500,16500,16500,16500,0
|
|
20250211,164500,954102450,16500,16500,16500,16500,0
|
|
20250211,164400,954102450,16500,16500,16500,16500,0
|
|
20250211,164300,954102450,16500,16500,16500,16500,0
|
|
20250211,164200,954102450,16500,16500,16500,16500,0
|
|
20250211,164100,954102450,16500,16500,16500,16500,0
|
|
20250211,164000,954102450,16500,16500,16500,16500,0
|
|
20250211,163900,954102450,16500,16500,16500,16500,0
|
|
20250211,163800,954102450,16500,16500,16500,16500,0
|
|
20250211,163700,954102450,16500,16500,16500,16500,0
|
|
20250211,163600,954102450,16500,16500,16500,16500,308
|
|
20250211,163500,954102450,16500,16500,16500,16500,0
|
|
20250211,163400,954102450,16500,16500,16500,16500,0
|
|
20250211,163300,954102450,16500,16500,16500,16500,0
|
|
20250211,163200,954102450,16500,16500,16500,16500,0
|
|
20250211,163100,954102450,16500,16500,16500,16500,0
|
|
20250211,163000,954102450,16500,16500,16500,16500,0
|
|
20250211,162900,954102450,16500,16500,16500,16500,0
|
|
20250211,162800,954102450,16500,16500,16500,16500,0
|
|
20250211,162700,954102450,16500,16500,16500,16500,0
|
|
20250211,162600,954102450,16500,16500,16500,16500,0
|
|
20250211,162500,954102450,16500,16500,16500,16500,0
|
|
20250211,162400,954102450,16500,16500,16500,16500,0
|
|
20250211,162300,954102450,16500,16500,16500,16500,0
|
|
20250211,162200,954102450,16500,16500,16500,16500,0
|
|
20250211,162100,954102450,16500,16500,16500,16500,0
|
|
20250211,162000,954102450,16500,16500,16500,16500,0
|
|
20250211,161900,954102450,16500,16500,16500,16500,0
|
|
20250211,161800,954102450,16500,16500,16500,16500,0
|
|
20250211,161700,954102450,16500,16500,16500,16500,0
|
|
20250211,161600,954102450,16500,16500,16500,16500,0
|
|
20250211,161500,954102450,16500,16500,16500,16500,0
|
|
20250211,161400,954102450,16500,16500,16500,16500,0
|
|
20250211,161300,954102450,16500,16500,16500,16500,0
|
|
20250211,161200,954102450,16500,16500,16500,16500,0
|
|
20250211,161100,954102450,16500,16500,16500,16500,0
|
|
20250211,161000,954102450,16500,16500,16500,16500,0
|
|
20250211,160900,954102450,16500,16500,16500,16500,0
|
|
20250211,160800,954102450,16500,16500,16500,16500,0
|
|
20250211,160700,954102450,16500,16500,16500,16500,0
|
|
20250211,160600,954102450,16500,16500,16500,16500,308
|
|
20250211,160500,954102450,16500,16500,16500,16500,0
|
|
20250211,160400,954102450,16500,16500,16500,16500,0
|
|
20250211,160300,954102450,16500,16500,16500,16500,0
|
|
20250211,160200,954102450,16500,16500,16500,16500,0
|
|
20250211,160100,954102450,16500,16500,16500,16500,0
|
|
20250211,160000,954102450,16500,16500,16500,16500,0
|
|
20250211,155900,954102450,16500,16500,16500,16500,0
|
|
20250211,155800,954102450,16500,16500,16500,16500,0
|
|
20250211,155700,954102450,16500,16500,16500,16500,0
|
|
20250211,155600,954102450,16500,16500,16500,16500,0
|
|
20250211,155500,954102450,16500,16500,16500,16500,0
|
|
20250211,155400,954102450,16500,16500,16500,16500,0
|
|
20250211,155300,954102450,16500,16500,16500,16500,0
|
|
20250211,155200,954102450,16500,16500,16500,16500,0
|
|
20250211,155100,954102450,16500,16500,16500,16500,0
|
|
20250211,155000,954102450,16500,16500,16500,16500,0
|
|
20250211,154900,954102450,16500,16500,16500,16500,0
|
|
20250211,154800,954102450,16500,16500,16500,16500,0
|
|
20250211,154700,954102450,16500,16500,16500,16500,0
|
|
20250211,154600,954102450,16500,16500,16500,16500,0
|
|
20250211,154500,954102450,16500,16500,16500,16500,0
|
|
20250211,154400,954102450,16500,16500,16500,16500,0
|
|
20250211,154300,954102450,16500,16500,16500,16500,0
|
|
20250211,154200,954102450,16500,16500,16500,16500,0
|
|
20250211,154100,954102450,16500,16500,16500,16500,0
|
|
20250211,154000,954102450,16500,16500,16500,16500,0
|
|
20250211,153900,954102450,16500,16500,16500,16500,0
|
|
20250211,153800,954102450,16500,16500,16500,16500,0
|
|
20250211,153700,954102450,16500,16500,16500,16500,0
|
|
20250211,153600,954102450,16500,16500,16500,16500,308
|
|
20250211,153500,954102450,16500,16500,16500,16500,0
|
|
20250211,153400,954102450,16500,16500,16500,16500,0
|
|
20250211,153300,954102450,16500,16500,16500,16500,0
|
|
20250211,153200,954102450,16500,16500,16500,16500,0
|
|
20250211,153100,954102450,16500,16500,16500,16500,0
|
|
20250211,153000,954102450,16500,16500,16500,16500,308
|
|
20250211,152900,949020450,16510,16510,16510,16510,0
|
|
20250211,152800,949020450,16510,16510,16510,16510,0
|
|
20250211,152700,949020450,16510,16510,16510,16510,0
|
|
20250211,152600,949020450,16510,16510,16510,16510,0
|
|
20250211,152500,949020450,16510,16510,16510,16510,0
|
|
20250211,152400,949020450,16510,16510,16510,16510,0
|
|
20250211,152300,949020450,16510,16510,16510,16510,0
|
|
20250211,152200,949020450,16510,16510,16510,16510,0
|
|
20250211,152100,949020450,16510,16510,16510,16510,0
|
|
20250211,152000,949020450,16510,16510,16510,16510,0
|
|
20250211,151900,949020450,16510,16510,16510,16510,3
|
|
20250211,151800,948970920,16510,16520,16520,16510,67
|
|
20250211,151700,947864540,16510,16500,16520,16500,235
|
|
20250211,151600,943984340,16500,16500,16500,16500,226
|
|
20250211,151500,940255340,16490,16490,16490,16490,154
|
|
20250211,151400,937715880,16480,16480,16480,16470,208
|
|
20250211,151300,934288050,16480,16480,16480,16480,4
|
|
20250211,151200,934222130,16460,16490,16500,16460,11
|
|
20250211,151100,934040830,16470,16490,16490,16470,44
|
|
20250211,151000,933315310,16490,16520,16520,16470,894
|
|
20250211,150900,918575940,16520,16500,16520,16500,155
|
|
20250211,150800,916016830,16510,16490,16510,16480,1242
|
|
20250211,150700,895524280,16480,16470,16490,16470,264
|
|
20250211,150600,891173230,16460,16450,16460,16450,786
|
|
20250211,150500,878236770,16450,16450,16450,16440,115
|
|
20250211,150400,876345690,16440,16450,16450,16440,406
|
|
20250211,150300,869670440,16450,16450,16450,16450,113
|
|
20250211,150200,867811590,16430,16430,16430,16430,2
|
|
20250211,150100,867778730,16430,16430,16450,16430,35
|
|
20250211,150000,867203620,16430,16440,16440,16430,33
|
|
20250211,145900,866661350,16440,16420,16440,16420,2
|
|
20250211,145800,866628490,16440,16440,16440,16440,0
|
|
20250211,145700,866628490,16440,16440,16440,16420,4
|
|
20250211,145600,866562750,16420,16440,16440,16420,138
|
|
20250211,145500,864294070,16420,16450,16450,16420,886
|
|
20250211,145400,849736360,16470,16450,16470,16450,3
|
|
20250211,145300,849686970,16470,16470,16470,16470,2
|
|
20250211,145200,849654030,16430,16460,16470,16430,3
|
|
20250211,145100,849604670,16430,16450,16450,16430,2
|
|
20250211,145000,849571790,16450,16440,16450,16440,28
|
|
20250211,144900,849111460,16450,16440,16450,16440,4
|
|
20250211,144800,849045680,16440,16460,16470,16420,1022
|
|
20250211,144700,832246950,16460,16440,16460,16440,192
|
|
20250211,144600,829088270,16440,16430,16450,16430,7
|
|
20250211,144500,828973170,16450,16430,16450,16430,4
|
|
20250211,144400,828907410,16440,16440,16440,16440,8
|
|
20250211,144300,828775890,16440,16450,16450,16440,4
|
|
20250211,144200,828710100,16450,16440,16450,16440,19
|
|
20250211,144100,828397620,16450,16440,16450,16430,84
|
|
20250211,144000,827015920,16450,16450,16450,16430,23
|
|
20250211,143900,826637690,16450,16450,16450,16430,43
|
|
20250211,143800,825930540,16450,16450,16450,16430,22
|
|
20250211,143700,825568740,16440,16450,16450,16440,6
|
|
20250211,143600,825470080,16450,16430,16450,16430,4
|
|
20250211,143500,825404300,16450,16430,16450,16430,33
|
|
20250211,143400,824861720,16420,16410,16420,16410,3
|
|
20250211,143300,824812480,16420,16420,16420,16410,16
|
|
20250211,143200,824549770,16410,16410,16410,16410,0
|
|
20250211,143100,824549770,16410,16410,16410,16410,144
|
|
20250211,143000,822186730,16400,16400,16400,16400,40
|
|
20250211,142900,821530730,16400,16400,16410,16400,20
|
|
20250211,142800,821202710,16400,16400,16400,16400,27
|
|
20250211,142700,820759910,16400,16400,16410,16400,79
|
|
20250211,142600,819464000,16400,16400,16400,16400,34
|
|
20250211,142500,818906400,16400,16420,16420,16400,62
|
|
20250211,142400,817889360,16420,16410,16420,16400,165
|
|
20250211,142300,815181600,16400,16400,16420,16400,321
|
|
20250211,142200,809911410,16400,16450,16450,16400,927
|
|
20250211,142100,794692640,16450,16420,16450,16420,45
|
|
20250211,142000,793953270,16410,16410,16410,16410,17
|
|
20250211,141900,793674300,16440,16410,16440,16410,62
|
|
20250211,141800,792656250,16410,16420,16430,16410,49
|
|
20250211,141700,791851730,16410,16410,16440,16410,65
|
|
20250211,141600,790784250,16410,16420,16420,16410,25
|
|
20250211,141500,790373900,16430,16410,16430,16410,115
|
|
20250211,141400,788485110,16420,16410,16420,16410,46
|
|
20250211,141300,787729940,16410,16410,16430,16410,43
|
|
20250211,141200,787024260,16420,16420,16420,16410,37
|
|
20250211,141100,786416970,16420,16420,16420,16420,29
|
|
20250211,141000,785940790,16420,16420,16420,16420,31
|
|
20250211,140900,785431770,16420,16420,16420,16410,36
|
|
20250211,140800,784840750,16410,16410,16410,16410,40
|
|
20250211,140700,784184350,16410,16410,16420,16410,38
|
|
20250211,140600,783560660,16410,16410,16410,16410,39
|
|
20250211,140500,782920670,16420,16420,16430,16410,29
|
|
20250211,140400,782444610,16410,16420,16430,16410,45
|
|
20250211,140300,781706020,16410,16430,16430,16410,17
|
|
20250211,140200,781427030,16410,16410,16420,16410,43
|
|
20250211,140100,780721300,16420,16410,16420,16410,314
|
|
20250211,140000,775565920,16400,16400,16410,16400,83
|
|
20250211,135900,774204210,16400,16390,16400,16390,184
|
|
20250211,135800,771186810,16390,16400,16400,16390,613
|
|
20250211,135700,761138970,16410,16410,16420,16410,52
|
|
20250211,135600,760285630,16410,16430,16460,16400,869
|
|
20250211,135500,746022190,16440,16410,16440,16410,84
|
|
20250211,135400,744642120,16410,16410,16410,16410,16
|
|
20250211,135300,744379560,16410,16400,16420,16400,63
|
|
20250211,135200,743345550,16390,16390,16400,16390,29
|
|
20250211,135100,742870120,16390,16390,16410,16390,51
|
|
20250211,135000,742033830,16390,16400,16410,16390,18
|
|
20250211,134900,741738760,16390,16410,16410,16390,316
|
|
20250211,134800,736554100,16400,16400,16400,16390,821
|
|
20250211,134700,723097650,16390,16430,16430,16390,1526
|
|
20250211,134600,698076710,16440,16420,16440,16420,73
|
|
20250211,134500,696877060,16420,16410,16420,16410,53
|
|
20250211,134400,696007060,16400,16400,16400,16400,16
|
|
20250211,134300,695744660,16410,16390,16410,16390,454
|
|
20250211,134200,688299300,16390,16400,16400,16390,208
|
|
20250211,134100,684888250,16400,16390,16410,16390,649
|
|
20250211,134000,674244790,16400,16400,16400,16390,835
|
|
20250211,133900,660550940,16440,16390,16440,16390,59
|
|
20250211,133800,659582800,16410,16400,16410,16390,47
|
|
20250211,133700,658811950,16390,16400,16400,16390,17
|
|
20250211,133600,658533300,16390,16390,16390,16390,44
|
|
20250211,133500,657812140,16390,16390,16390,16390,17
|
|
20250211,133400,657533510,16390,16390,16400,16390,54
|
|
20250211,133300,656648320,16400,16400,16400,16390,52
|
|
20250211,133200,655795690,16390,16390,16390,16380,40
|
|
20250211,133100,655140240,16390,16390,16390,16380,39
|
|
20250211,133000,654501210,16380,16380,16380,16380,32
|
|
20250211,132900,653977050,16390,16390,16390,16380,50
|
|
20250211,132800,653157700,16400,16400,16400,16380,254
|
|
20250211,132700,648994570,16390,16400,16400,16390,16
|
|
20250211,132600,648732320,16390,16390,16400,16390,58
|
|
20250211,132500,647781460,16390,16390,16390,16390,17
|
|
20250211,132400,647502830,16410,16390,16410,16390,43
|
|
20250211,132300,646798010,16390,16390,16390,16390,17
|
|
20250211,132200,646519380,16390,16390,16390,16390,28
|
|
20250211,132100,646060460,16390,16400,16400,16390,11
|
|
20250211,132000,645880070,16400,16390,16400,16390,4
|
|
20250211,131900,645814500,16400,16390,16400,16390,12
|
|
20250211,131800,645617810,16390,16390,16390,16390,1
|
|
20250211,131700,645601420,16400,16400,16400,16400,10
|
|
20250211,131600,645437420,16400,16390,16400,16390,13
|
|
20250211,131500,645224340,16390,16390,16390,16390,1
|
|
20250211,131400,645207950,16390,16410,16410,16390,18
|
|
20250211,131300,644912750,16410,16400,16410,16380,27
|
|
20250211,131200,644470060,16400,16400,16400,16390,17
|
|
20250211,131100,644191390,16410,16420,16420,16410,3
|
|
20250211,131000,644142140,16420,16440,16460,16420,664
|
|
20250211,130900,633231320,16440,16450,16470,16440,64
|
|
20250211,130800,632178460,16460,16450,16460,16450,55
|
|
20250211,130700,631273510,16440,16440,16450,16440,32
|
|
20250211,130600,630747260,16450,16440,16450,16440,23
|
|
20250211,130500,630369020,16450,16450,16450,16430,47
|
|
20250211,130400,629596140,16440,16420,16440,16420,9
|
|
20250211,130300,629448260,16420,16430,16440,16420,192
|
|
20250211,130200,626293800,16430,16410,16430,16410,16
|
|
20250211,130100,626031170,16430,16400,16430,16400,21
|
|
20250211,130000,625686390,16410,16410,16410,16390,48
|
|
20250211,125900,624898840,16400,16400,16400,16400,1
|
|
20250211,125800,624882440,16400,16390,16400,16390,167
|
|
20250211,125700,622143760,16390,16390,16390,16390,13
|
|
20250211,125600,621930690,16400,16400,16400,16400,2
|
|
20250211,125500,621897890,16390,16390,16390,16390,13
|
|
20250211,125400,621684820,16390,16390,16390,16390,1
|
|
20250211,125300,621668430,16390,16390,16390,16390,13
|
|
20250211,125200,621455360,16390,16390,16400,16390,262
|
|
20250211,125100,617161160,16380,16420,16420,16380,550
|
|
20250211,125000,608145990,16410,16410,16420,16410,19
|
|
20250211,124900,607834130,16410,16420,16420,16410,3
|
|
20250211,124800,607784880,16420,16410,16430,16400,25
|
|
20250211,124700,607374500,16410,16410,16410,16410,3
|
|
20250211,124600,607325270,16410,16400,16410,16400,26
|
|
20250211,124500,606898720,16400,16400,16400,16400,19
|
|
20250211,124400,606587120,16400,16390,16400,16390,4
|
|
20250211,124300,606521540,16390,16390,16390,16390,13
|
|
20250211,124200,606308470,16390,16380,16400,16380,23
|
|
20250211,124100,605931300,16400,16400,16400,16400,1
|
|
20250211,124000,605914900,16400,16400,16400,16400,2
|
|
20250211,123900,605882100,16390,16380,16400,16380,29
|
|
20250211,123800,605406680,16390,16390,16390,16390,10
|
|
20250211,123700,605242780,16380,16380,16380,16380,2
|
|
20250211,123600,605210020,16380,16390,16390,16380,24
|
|
20250211,123500,604816670,16410,16390,16410,16390,3
|
|
20250211,123400,604767470,16380,16380,16380,16380,13
|
|
20250211,123300,604554530,16390,16390,16390,16390,50
|
|
20250211,123200,603735030,16400,16380,16400,16380,16
|
|
20250211,123100,603472690,16380,16380,16380,16380,16
|
|
20250211,123000,603210610,16390,16390,16390,16390,0
|
|
20250211,122900,603210610,16390,16390,16390,16390,19
|
|
20250211,122800,602899200,16390,16390,16390,16390,1
|
|
20250211,122700,602882810,16380,16380,16390,16380,17
|
|
20250211,122600,602604340,16380,16380,16390,16380,26
|
|
20250211,122500,602178310,16380,16380,16380,16380,0
|
|
20250211,122400,602178310,16380,16380,16380,16380,26
|
|
20250211,122300,601752430,16370,16380,16380,16370,3
|
|
20250211,122200,601703310,16380,16370,16380,16370,11
|
|
20250211,122100,601523140,16370,16370,16390,16370,53
|
|
20250211,122000,600654730,16390,16380,16390,16380,51
|
|
20250211,121900,599819330,16370,16370,16380,16370,352
|
|
20250211,121800,594053790,16370,16380,16380,16370,12
|
|
20250211,121700,593857240,16370,16380,16380,16370,30
|
|
20250211,121600,593365960,16370,16370,16380,16370,5
|
|
20250211,121500,593284090,16390,16370,16390,16370,401
|
|
20250211,121400,586714160,16370,16370,16370,16370,1
|
|
20250211,121300,586697790,16370,16370,16370,16370,2
|
|
20250211,121200,586665050,16370,16380,16380,16370,22
|
|
20250211,121100,586304700,16380,16410,16410,16360,1932
|
|
20250211,121000,554661190,16420,16400,16430,16400,51
|
|
20250211,120900,553823930,16400,16400,16400,16400,116
|
|
20250211,120800,551921530,16390,16390,16400,16390,94
|
|
20250211,120700,550380360,16400,16400,16400,16390,109
|
|
20250211,120600,548593170,16390,16380,16390,16380,32
|
|
20250211,120500,548069000,16380,16370,16390,16370,70
|
|
20250211,120400,546922570,16390,16380,16390,16380,438
|
|
20250211,120300,539747120,16380,16390,16390,16370,221
|
|
20250211,120200,536127350,16390,16370,16390,16370,593
|
|
20250211,120100,526412150,16370,16400,16400,16370,687
|
|
20250211,120000,515153880,16410,16400,16430,16390,50
|
|
20250211,115900,514333910,16430,16410,16430,16410,14
|
|
20250211,115800,514104050,16390,16390,16400,16390,43
|
|
20250211,115700,513399100,16390,16400,16400,16390,44
|
|
20250211,115600,512677690,16410,16400,16410,16390,133
|
|
20250211,115500,510495630,16390,16400,16400,16390,46
|
|
20250211,115400,509741580,16400,16400,16400,16400,0
|
|
20250211,115300,509741580,16400,16400,16410,16400,70
|
|
20250211,115200,508593310,16390,16410,16410,16390,68
|
|
20250211,115100,507477910,16400,16400,16400,16400,0
|
|
20250211,115000,507477910,16400,16400,16410,16400,15
|
|
20250211,114900,507231790,16400,16410,16420,16400,38
|
|
20250211,114800,506608220,16410,16400,16410,16390,122
|
|
20250211,114700,504607520,16390,16400,16400,16380,70
|
|
20250211,114600,503459950,16400,16390,16400,16390,52
|
|
20250211,114500,502607450,16390,16380,16390,16380,35
|
|
20250211,114400,502033830,16390,16390,16390,16380,35
|
|
20250211,114300,501460310,16390,16380,16390,16380,28
|
|
20250211,114200,501001490,16390,16390,16400,16390,65
|
|
20250211,114100,499936130,16400,16390,16400,16390,46
|
|
20250211,114000,499182120,16380,16380,16390,16370,102
|
|
20250211,113900,497511040,16380,16370,16380,16370,16
|
|
20250211,113800,497249100,16380,16380,16380,16380,235
|
|
20250211,113700,493399800,16360,16420,16420,16360,710
|
|
20250211,113600,481755160,16420,16430,16430,16420,48
|
|
20250211,113500,480966990,16430,16430,16450,16430,34
|
|
20250211,113400,480408310,16430,16430,16430,16430,2
|
|
20250211,113300,480375450,16430,16430,16430,16430,1
|
|
20250211,113200,480359020,16450,16420,16450,16420,6
|
|
20250211,113100,480260400,16440,16440,16440,16440,2
|
|
20250211,113000,480227520,16450,16420,16450,16420,109
|
|
20250211,112900,478436550,16420,16430,16430,16420,36
|
|
20250211,112800,477845310,16420,16420,16420,16420,11
|
|
20250211,112700,477664690,16430,16430,16430,16430,87
|
|
20250211,112600,476235280,16420,16420,16420,16420,1
|
|
20250211,112500,476218860,16410,16410,16410,16410,10
|
|
20250211,112400,476054760,16420,16420,16420,16420,21
|
|
20250211,112300,475709940,16430,16420,16430,16420,13
|
|
20250211,112200,475496460,16420,16420,16420,16420,9
|
|
20250211,112100,475348680,16420,16420,16420,16420,2
|
|
20250211,112000,475315840,16420,16420,16420,16420,9
|
|
20250211,111900,475168060,16430,16420,16430,16410,27
|
|
20250211,111800,474724790,16420,16420,16420,16420,12
|
|
20250211,111700,474527750,16430,16430,16430,16430,104
|
|
20250211,111600,472819030,16430,16430,16430,16420,71
|
|
20250211,111500,471652590,16420,16430,16430,16420,19
|
|
20250211,111400,471340510,16430,16430,16430,16430,10
|
|
20250211,111300,471176210,16420,16410,16430,16410,23
|
|
20250211,111200,470798560,16420,16420,16420,16420,7
|
|
20250211,111100,470683620,16430,16420,16430,16420,4
|
|
20250211,111000,470617920,16420,16410,16420,16410,12
|
|
20250211,110900,470420970,16410,16410,16410,16410,0
|
|
20250211,110800,470420970,16410,16410,16410,16410,2
|
|
20250211,110700,470388150,16420,16420,16420,16410,48
|
|
20250211,110600,469600010,16410,16410,16410,16410,3
|
|
20250211,110500,469550780,16410,16410,16410,16410,1
|
|
20250211,110400,469534370,16410,16410,16410,16410,42
|
|
20250211,110300,468845150,16420,16420,16420,16410,25
|
|
20250211,110200,468434670,16410,16400,16410,16400,3
|
|
20250211,110100,468385460,16420,16420,16420,16420,100
|
|
20250211,110000,466743460,16400,16410,16410,16390,234
|
|
20250211,105900,462908010,16420,16420,16420,16420,2
|
|
20250211,105800,462875170,16420,16410,16420,16410,35
|
|
20250211,105700,462300710,16390,16390,16390,16390,0
|
|
20250211,105600,462300710,16390,16390,16390,16390,3
|
|
20250211,105500,462251540,16390,16380,16410,16380,15
|
|
20250211,105400,462005660,16380,16400,16420,16380,1229
|
|
20250211,105300,441829480,16380,16380,16380,16380,75
|
|
20250211,105200,440600980,16360,16410,16410,16360,2437
|
|
20250211,105100,400663420,16410,16410,16410,16400,15
|
|
20250211,105000,400417300,16410,16410,16410,16410,2
|
|
20250211,104900,400384480,16410,16410,16410,16410,1
|
|
20250211,104800,400368070,16410,16410,16410,16410,2
|
|
20250211,104700,400335250,16400,16420,16420,16400,43
|
|
20250211,104600,399629270,16400,16400,16410,16400,37
|
|
20250211,104500,399022170,16400,16400,16400,16400,1
|
|
20250211,104400,399005770,16400,16400,16400,16390,14
|
|
20250211,104300,398776190,16380,16380,16390,16370,744
|
|
20250211,104200,386584050,16370,16390,16390,16370,2182
|
|
20250211,104100,350842480,16390,16390,16390,16390,2
|
|
20250211,104000,350809700,16390,16390,16390,16390,4
|
|
20250211,103900,350744140,16400,16400,16400,16400,2
|
|
20250211,103800,350711340,16390,16390,16390,16380,178
|
|
20250211,103700,347794240,16380,16380,16380,16380,2
|
|
20250211,103600,347761480,16380,16380,16380,16380,1
|
|
20250211,103500,347745100,16380,16400,16440,16380,813
|
|
20250211,103400,334409100,16380,16430,16430,16380,756
|
|
20250211,103300,322011820,16430,16420,16440,16420,21
|
|
20250211,103200,321666800,16400,16440,16440,16400,194
|
|
20250211,103100,318480020,16440,16430,16440,16430,19
|
|
20250211,103000,318167800,16430,16420,16430,16400,132
|
|
20250211,102900,315999550,16410,16430,16430,16410,15
|
|
20250211,102800,315753270,16440,16440,16440,16420,37
|
|
20250211,102700,315145310,16430,16430,16450,16410,91
|
|
20250211,102600,313650030,16420,16420,16440,16420,19
|
|
20250211,102500,313337850,16450,16430,16450,16420,15
|
|
20250211,102400,313091390,16420,16410,16430,16410,22
|
|
20250211,102300,312730120,16410,16410,16410,16410,2
|
|
20250211,102200,312697300,16400,16390,16400,16390,232
|
|
20250211,102100,308894630,16370,16370,16370,16370,1
|
|
20250211,102000,308878260,16370,16370,16370,16370,0
|
|
20250211,101900,308878260,16370,16410,16410,16370,6
|
|
20250211,101800,308779960,16370,16400,16420,16360,2647
|
|
20250211,101700,265356420,16400,16400,16400,16400,0
|
|
20250211,101600,265356420,16400,16400,16410,16380,252
|
|
20250211,101500,261222270,16390,16400,16430,16390,384
|
|
20250211,101400,254919520,16390,16400,16400,16390,17
|
|
20250211,101300,254640740,16400,16410,16410,16400,9
|
|
20250211,101200,254493070,16400,16410,16410,16400,8
|
|
20250211,101100,254361810,16390,16400,16400,16370,458
|
|
20250211,101000,246853170,16380,16380,16380,16380,10
|
|
20250211,100900,246689370,16370,16370,16370,16370,4
|
|
20250211,100800,246623890,16370,16440,16450,16370,799
|
|
20250211,100700,233519600,16440,16450,16450,16440,31
|
|
20250211,100600,233009930,16440,16420,16450,16410,8
|
|
20250211,100500,232878480,16410,16430,16450,16410,320
|
|
20250211,100400,227617330,16440,16430,16440,16430,47
|
|
20250211,100300,226844700,16430,16400,16440,16380,653
|
|
20250211,100200,216135730,16380,16410,16410,16380,430
|
|
20250211,100100,209087660,16390,16370,16390,16370,10
|
|
20250211,100000,208923800,16370,16440,16440,16370,627
|
|
20250211,095900,198638160,16430,16440,16450,16430,29
|
|
20250211,095800,198161360,16440,16440,16450,16430,52
|
|
20250211,095700,197306450,16430,16430,16440,16420,33
|
|
20250211,095600,196764210,16440,16430,16440,16410,69
|
|
20250211,095500,195630710,16420,16430,16430,16420,28
|
|
20250211,095400,195170700,16420,16400,16420,16400,193
|
|
20250211,095300,192001740,16420,16410,16420,16400,99
|
|
20250211,095200,190376710,16430,16430,16430,16430,0
|
|
20250211,095100,190376710,16430,16420,16470,16410,177
|
|
20250211,095000,187468840,16410,16410,16410,16390,265
|
|
20250211,094900,183122300,16420,16400,16420,16400,77
|
|
20250211,094800,181858470,16400,16400,16400,16390,94
|
|
20250211,094700,180316930,16390,16390,16390,16390,370
|
|
20250211,094600,174252630,16370,16440,16440,16370,533
|
|
20250211,094500,165510680,16430,16430,16430,16430,85
|
|
20250211,094400,164114130,16420,16420,16430,16420,80
|
|
20250211,094300,162800460,16410,16430,16470,16410,190
|
|
20250211,094200,159680570,16430,16420,16430,16410,59
|
|
20250211,094100,158711290,16430,16390,16440,16390,74
|
|
20250211,094000,157496880,16400,16390,16400,16370,452
|
|
20250211,093900,150088270,16360,16390,16390,16360,646
|
|
20250211,093800,139503920,16360,16360,16360,16360,0
|
|
20250211,093700,139503920,16360,16400,16440,16360,763
|
|
20250211,093600,127003970,16380,16450,16460,16370,575
|
|
20250211,093500,117568420,16440,16400,16440,16400,77
|
|
20250211,093400,116304570,16390,16400,16400,16390,23
|
|
20250211,093300,115927420,16400,16390,16400,16390,23
|
|
20250211,093200,115550270,16400,16400,16400,16380,47
|
|
20250211,093100,114779650,16380,16400,16400,16380,345
|
|
20250211,093000,109125150,16390,16400,16400,16380,36
|
|
20250211,092900,108534870,16400,16390,16400,16370,19
|
|
20250211,092800,108223400,16400,16400,16400,16400,3
|
|
20250211,092700,108174200,16360,16420,16430,16360,522
|
|
20250211,092600,99619490,16410,16400,16420,16400,28
|
|
20250211,092500,99160000,16400,16400,16400,16400,2
|
|
20250211,092400,99127200,16390,16370,16390,16370,63
|
|
20250211,092300,98095270,16380,16380,16380,16370,149
|
|
20250211,092200,95654920,16370,16380,16380,16320,1424
|
|
20250211,092100,72353720,16370,16370,16370,16350,42
|
|
20250211,092000,71666230,16360,16350,16360,16350,98
|
|
20250211,091900,70063490,16310,16420,16430,16310,933
|
|
20250211,091800,54805610,16390,16340,16420,16330,638
|
|
20250211,091700,44372010,16340,16380,16420,16340,847
|
|
20250211,091600,30495190,16400,16450,16450,16350,289
|
|
20250211,091500,25757920,16450,16450,16450,16450,13
|
|
20250211,091400,25544070,16390,16380,16450,16380,165
|
|
20250211,091300,22835250,16420,16370,16420,16370,397
|
|
20250211,091200,16334450,16400,16390,16400,16320,331
|
|
20250211,091100,10920120,16410,16350,16410,16350,17
|
|
20250211,091000,10641820,16350,16410,16420,16320,299
|
|
20250211,090900,5749260,16420,16420,16420,16420,0
|
|
20250211,090800,5749260,16420,16420,16420,16420,1
|
|
20250211,090700,5732840,16350,16440,16440,16320,4
|
|
20250211,090600,5667360,16310,16310,16310,16310,0
|
|
20250211,090500,5667360,16310,16310,16310,16310,0
|
|
20250211,090400,5667360,16310,16410,16410,16310,77
|
|
20250211,090300,4405450,16450,16400,16450,16400,58
|
|
20250211,090200,3454200,16400,16400,16400,16400,0
|
|
20250211,090100,3454200,16400,16450,16450,16400,2
|
|
20250211,090000,3421350,16400,16450,16450,16400,208
|