669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,200600,586534790,16480,16480,16480,16480,135
|
|
20250218,200500,586534790,16480,16480,16480,16480,0
|
|
20250218,200400,586534790,16480,16480,16480,16480,0
|
|
20250218,200300,586534790,16480,16480,16480,16480,0
|
|
20250218,200200,586534790,16480,16480,16480,16480,0
|
|
20250218,200100,586534790,16480,16480,16480,16480,0
|
|
20250218,200000,586534790,16480,16480,16480,16480,0
|
|
20250218,195900,586534790,16480,16480,16480,16480,0
|
|
20250218,195800,586534790,16480,16480,16480,16480,0
|
|
20250218,195700,586534790,16480,16480,16480,16480,0
|
|
20250218,195600,586534790,16480,16480,16480,16480,0
|
|
20250218,195500,586534790,16480,16480,16480,16480,0
|
|
20250218,195400,586534790,16480,16480,16480,16480,0
|
|
20250218,195300,586534790,16480,16480,16480,16480,0
|
|
20250218,195200,586534790,16480,16480,16480,16480,0
|
|
20250218,195100,586534790,16480,16480,16480,16480,0
|
|
20250218,195000,586534790,16480,16480,16480,16480,0
|
|
20250218,194900,586534790,16480,16480,16480,16480,0
|
|
20250218,194800,586534790,16480,16480,16480,16480,0
|
|
20250218,194700,586534790,16480,16480,16480,16480,0
|
|
20250218,194600,586534790,16480,16480,16480,16480,0
|
|
20250218,194500,586534790,16480,16480,16480,16480,0
|
|
20250218,194400,586534790,16480,16480,16480,16480,0
|
|
20250218,194300,586534790,16480,16480,16480,16480,0
|
|
20250218,194200,586534790,16480,16480,16480,16480,0
|
|
20250218,194100,586534790,16480,16480,16480,16480,0
|
|
20250218,194000,586534790,16480,16480,16480,16480,0
|
|
20250218,193900,586534790,16480,16480,16480,16480,0
|
|
20250218,193800,586534790,16480,16480,16480,16480,0
|
|
20250218,193700,586534790,16480,16480,16480,16480,0
|
|
20250218,193600,586534790,16480,16480,16480,16480,135
|
|
20250218,193500,586534790,16480,16480,16480,16480,0
|
|
20250218,193400,586534790,16480,16480,16480,16480,0
|
|
20250218,193300,586534790,16480,16480,16480,16480,0
|
|
20250218,193200,586534790,16480,16480,16480,16480,0
|
|
20250218,193100,586534790,16480,16480,16480,16480,0
|
|
20250218,193000,586534790,16480,16480,16480,16480,0
|
|
20250218,192900,586534790,16480,16480,16480,16480,0
|
|
20250218,192800,586534790,16480,16480,16480,16480,0
|
|
20250218,192700,586534790,16480,16480,16480,16480,0
|
|
20250218,192600,586534790,16480,16480,16480,16480,0
|
|
20250218,192500,586534790,16480,16480,16480,16480,0
|
|
20250218,192400,586534790,16480,16480,16480,16480,0
|
|
20250218,192300,586534790,16480,16480,16480,16480,0
|
|
20250218,192200,586534790,16480,16480,16480,16480,0
|
|
20250218,192100,586534790,16480,16480,16480,16480,0
|
|
20250218,192000,586534790,16480,16480,16480,16480,0
|
|
20250218,191900,586534790,16480,16480,16480,16480,0
|
|
20250218,191800,586534790,16480,16480,16480,16480,0
|
|
20250218,191700,586534790,16480,16480,16480,16480,0
|
|
20250218,191600,586534790,16480,16480,16480,16480,0
|
|
20250218,191500,586534790,16480,16480,16480,16480,0
|
|
20250218,191400,586534790,16480,16480,16480,16480,0
|
|
20250218,191300,586534790,16480,16480,16480,16480,0
|
|
20250218,191200,586534790,16480,16480,16480,16480,0
|
|
20250218,191100,586534790,16480,16480,16480,16480,0
|
|
20250218,191000,586534790,16480,16480,16480,16480,0
|
|
20250218,190900,586534790,16480,16480,16480,16480,0
|
|
20250218,190800,586534790,16480,16480,16480,16480,0
|
|
20250218,190700,586534790,16480,16480,16480,16480,0
|
|
20250218,190600,586534790,16480,16480,16480,16480,135
|
|
20250218,190500,586534790,16480,16480,16480,16480,0
|
|
20250218,190400,586534790,16480,16480,16480,16480,0
|
|
20250218,190300,586534790,16480,16480,16480,16480,0
|
|
20250218,190200,586534790,16480,16480,16480,16480,0
|
|
20250218,190100,586534790,16480,16480,16480,16480,0
|
|
20250218,190000,586534790,16480,16480,16480,16480,0
|
|
20250218,185900,586534790,16480,16480,16480,16480,0
|
|
20250218,185800,586534790,16480,16480,16480,16480,0
|
|
20250218,185700,586534790,16480,16480,16480,16480,0
|
|
20250218,185600,586534790,16480,16480,16480,16480,0
|
|
20250218,185500,586534790,16480,16480,16480,16480,0
|
|
20250218,185400,586534790,16480,16480,16480,16480,0
|
|
20250218,185300,586534790,16480,16480,16480,16480,0
|
|
20250218,185200,586534790,16480,16480,16480,16480,0
|
|
20250218,185100,586534790,16480,16480,16480,16480,0
|
|
20250218,185000,586534790,16480,16480,16480,16480,0
|
|
20250218,184900,586534790,16480,16480,16480,16480,0
|
|
20250218,184800,586534790,16480,16480,16480,16480,0
|
|
20250218,184700,586534790,16480,16480,16480,16480,0
|
|
20250218,184600,586534790,16480,16480,16480,16480,0
|
|
20250218,184500,586534790,16480,16480,16480,16480,0
|
|
20250218,184400,586534790,16480,16480,16480,16480,0
|
|
20250218,184300,586534790,16480,16480,16480,16480,0
|
|
20250218,184200,586534790,16480,16480,16480,16480,0
|
|
20250218,184100,586534790,16480,16480,16480,16480,0
|
|
20250218,184000,586534790,16480,16480,16480,16480,0
|
|
20250218,183900,586534790,16480,16480,16480,16480,0
|
|
20250218,183800,586534790,16480,16480,16480,16480,0
|
|
20250218,183700,586534790,16480,16480,16480,16480,0
|
|
20250218,183600,586534790,16480,16480,16480,16480,135
|
|
20250218,183500,586534790,16480,16480,16480,16480,0
|
|
20250218,183400,586534790,16480,16480,16480,16480,0
|
|
20250218,183300,586534790,16480,16480,16480,16480,0
|
|
20250218,183200,586534790,16480,16480,16480,16480,0
|
|
20250218,183100,586534790,16480,16480,16480,16480,0
|
|
20250218,183000,586534790,16480,16480,16480,16480,0
|
|
20250218,182900,586534790,16480,16480,16480,16480,0
|
|
20250218,182800,586534790,16480,16480,16480,16480,0
|
|
20250218,182700,586534790,16480,16480,16480,16480,0
|
|
20250218,182600,586534790,16480,16480,16480,16480,0
|
|
20250218,182500,586534790,16480,16480,16480,16480,0
|
|
20250218,182400,586534790,16480,16480,16480,16480,0
|
|
20250218,182300,586534790,16480,16480,16480,16480,0
|
|
20250218,182200,586534790,16480,16480,16480,16480,0
|
|
20250218,182100,586534790,16480,16480,16480,16480,0
|
|
20250218,182000,586534790,16480,16480,16480,16480,0
|
|
20250218,181900,586534790,16480,16480,16480,16480,0
|
|
20250218,181800,586534790,16480,16480,16480,16480,0
|
|
20250218,181700,586534790,16480,16480,16480,16480,0
|
|
20250218,181600,586534790,16480,16480,16480,16480,0
|
|
20250218,181500,586534790,16480,16480,16480,16480,0
|
|
20250218,181400,586534790,16480,16480,16480,16480,0
|
|
20250218,181300,586534790,16480,16480,16480,16480,0
|
|
20250218,181200,586534790,16480,16480,16480,16480,0
|
|
20250218,181100,586534790,16480,16480,16480,16480,0
|
|
20250218,181000,586534790,16480,16480,16480,16480,0
|
|
20250218,180900,586534790,16480,16480,16480,16480,0
|
|
20250218,180800,586534790,16480,16480,16480,16480,0
|
|
20250218,180700,586534790,16480,16480,16480,16480,0
|
|
20250218,180600,586534790,16480,16480,16480,16480,135
|
|
20250218,180500,586534790,16480,16480,16480,16480,0
|
|
20250218,180400,586534790,16480,16480,16480,16480,0
|
|
20250218,180300,586534790,16480,16480,16480,16480,0
|
|
20250218,180200,586534790,16480,16480,16480,16480,0
|
|
20250218,180100,586534790,16480,16480,16480,16480,0
|
|
20250218,180000,586534790,16480,16480,16480,16480,0
|
|
20250218,175900,586534790,16480,16480,16480,16480,0
|
|
20250218,175800,586534790,16480,16480,16480,16480,0
|
|
20250218,175700,586534790,16480,16480,16480,16480,0
|
|
20250218,175600,586534790,16480,16480,16480,16480,0
|
|
20250218,175500,586534790,16480,16480,16480,16480,0
|
|
20250218,175400,586534790,16480,16480,16480,16480,0
|
|
20250218,175300,586534790,16480,16480,16480,16480,0
|
|
20250218,175200,586534790,16480,16480,16480,16480,0
|
|
20250218,175100,586534790,16480,16480,16480,16480,0
|
|
20250218,175000,586534790,16480,16480,16480,16480,0
|
|
20250218,174900,586534790,16480,16480,16480,16480,0
|
|
20250218,174800,586534790,16480,16480,16480,16480,0
|
|
20250218,174700,586534790,16480,16480,16480,16480,0
|
|
20250218,174600,586534790,16480,16480,16480,16480,0
|
|
20250218,174500,586534790,16480,16480,16480,16480,0
|
|
20250218,174400,586534790,16480,16480,16480,16480,0
|
|
20250218,174300,586534790,16480,16480,16480,16480,0
|
|
20250218,174200,586534790,16480,16480,16480,16480,0
|
|
20250218,174100,586534790,16480,16480,16480,16480,0
|
|
20250218,174000,586534790,16480,16480,16480,16480,0
|
|
20250218,173900,586534790,16480,16480,16480,16480,0
|
|
20250218,173800,586534790,16480,16480,16480,16480,0
|
|
20250218,173700,586534790,16480,16480,16480,16480,0
|
|
20250218,173600,586534790,16480,16480,16480,16480,135
|
|
20250218,173500,586534790,16480,16480,16480,16480,0
|
|
20250218,173400,586534790,16480,16480,16480,16480,0
|
|
20250218,173300,586534790,16480,16480,16480,16480,0
|
|
20250218,173200,586534790,16480,16480,16480,16480,0
|
|
20250218,173100,586534790,16480,16480,16480,16480,0
|
|
20250218,173000,586534790,16480,16480,16480,16480,0
|
|
20250218,172900,586534790,16480,16480,16480,16480,0
|
|
20250218,172800,586534790,16480,16480,16480,16480,0
|
|
20250218,172700,586534790,16480,16480,16480,16480,0
|
|
20250218,172600,586534790,16480,16480,16480,16480,0
|
|
20250218,172500,586534790,16480,16480,16480,16480,0
|
|
20250218,172400,586534790,16480,16480,16480,16480,0
|
|
20250218,172300,586534790,16480,16480,16480,16480,0
|
|
20250218,172200,586534790,16480,16480,16480,16480,0
|
|
20250218,172100,586534790,16480,16480,16480,16480,0
|
|
20250218,172000,586534790,16480,16480,16480,16480,0
|
|
20250218,171900,586534790,16480,16480,16480,16480,0
|
|
20250218,171800,586534790,16480,16480,16480,16480,0
|
|
20250218,171700,586534790,16480,16480,16480,16480,0
|
|
20250218,171600,586534790,16480,16480,16480,16480,0
|
|
20250218,171500,586534790,16480,16480,16480,16480,0
|
|
20250218,171400,586534790,16480,16480,16480,16480,0
|
|
20250218,171300,586534790,16480,16480,16480,16480,0
|
|
20250218,171200,586534790,16480,16480,16480,16480,0
|
|
20250218,171100,586534790,16480,16480,16480,16480,0
|
|
20250218,171000,586534790,16480,16480,16480,16480,0
|
|
20250218,170900,586534790,16480,16480,16480,16480,0
|
|
20250218,170800,586534790,16480,16480,16480,16480,0
|
|
20250218,170700,586534790,16480,16480,16480,16480,0
|
|
20250218,170600,586534790,16480,16480,16480,16480,135
|
|
20250218,170500,586534790,16480,16480,16480,16480,0
|
|
20250218,170400,586534790,16480,16480,16480,16480,0
|
|
20250218,170300,586534790,16480,16480,16480,16480,0
|
|
20250218,170200,586534790,16480,16480,16480,16480,0
|
|
20250218,170100,586534790,16480,16480,16480,16480,0
|
|
20250218,170000,586534790,16480,16480,16480,16480,0
|
|
20250218,165900,586534790,16480,16480,16480,16480,0
|
|
20250218,165800,586534790,16480,16480,16480,16480,0
|
|
20250218,165700,586534790,16480,16480,16480,16480,0
|
|
20250218,165600,586534790,16480,16480,16480,16480,0
|
|
20250218,165500,586534790,16480,16480,16480,16480,0
|
|
20250218,165400,586534790,16480,16480,16480,16480,0
|
|
20250218,165300,586534790,16480,16480,16480,16480,0
|
|
20250218,165200,586534790,16480,16480,16480,16480,0
|
|
20250218,165100,586534790,16480,16480,16480,16480,0
|
|
20250218,165000,586534790,16480,16480,16480,16480,0
|
|
20250218,164900,586534790,16480,16480,16480,16480,0
|
|
20250218,164800,586534790,16480,16480,16480,16480,0
|
|
20250218,164700,586534790,16480,16480,16480,16480,0
|
|
20250218,164600,586534790,16480,16480,16480,16480,0
|
|
20250218,164500,586534790,16480,16480,16480,16480,0
|
|
20250218,164400,586534790,16480,16480,16480,16480,0
|
|
20250218,164300,586534790,16480,16480,16480,16480,0
|
|
20250218,164200,586534790,16480,16480,16480,16480,0
|
|
20250218,164100,586534790,16480,16480,16480,16480,0
|
|
20250218,164000,586534790,16480,16480,16480,16480,0
|
|
20250218,163900,586534790,16480,16480,16480,16480,0
|
|
20250218,163800,586534790,16480,16480,16480,16480,0
|
|
20250218,163700,586534790,16480,16480,16480,16480,0
|
|
20250218,163600,586534790,16480,16480,16480,16480,135
|
|
20250218,163500,586534790,16480,16480,16480,16480,0
|
|
20250218,163400,586534790,16480,16480,16480,16480,0
|
|
20250218,163300,586534790,16480,16480,16480,16480,0
|
|
20250218,163200,586534790,16480,16480,16480,16480,0
|
|
20250218,163100,586534790,16480,16480,16480,16480,0
|
|
20250218,163000,586534790,16480,16480,16480,16480,0
|
|
20250218,162900,586534790,16480,16480,16480,16480,0
|
|
20250218,162800,586534790,16480,16480,16480,16480,0
|
|
20250218,162700,586534790,16480,16480,16480,16480,0
|
|
20250218,162600,586534790,16480,16480,16480,16480,0
|
|
20250218,162500,586534790,16480,16480,16480,16480,0
|
|
20250218,162400,586534790,16480,16480,16480,16480,0
|
|
20250218,162300,586534790,16480,16480,16480,16480,0
|
|
20250218,162200,586534790,16480,16480,16480,16480,0
|
|
20250218,162100,586534790,16480,16480,16480,16480,0
|
|
20250218,162000,586534790,16480,16480,16480,16480,0
|
|
20250218,161900,586534790,16480,16480,16480,16480,0
|
|
20250218,161800,586534790,16480,16480,16480,16480,0
|
|
20250218,161700,586534790,16480,16480,16480,16480,0
|
|
20250218,161600,586534790,16480,16480,16480,16480,0
|
|
20250218,161500,586534790,16480,16480,16480,16480,0
|
|
20250218,161400,586534790,16480,16480,16480,16480,0
|
|
20250218,161300,586534790,16480,16480,16480,16480,0
|
|
20250218,161200,586534790,16480,16480,16480,16480,0
|
|
20250218,161100,586534790,16480,16480,16480,16480,0
|
|
20250218,161000,586534790,16480,16480,16480,16480,0
|
|
20250218,160900,586534790,16480,16480,16480,16480,0
|
|
20250218,160800,586534790,16480,16480,16480,16480,0
|
|
20250218,160700,586534790,16480,16480,16480,16480,0
|
|
20250218,160600,586534790,16480,16480,16480,16480,135
|
|
20250218,160500,586534790,16480,16480,16480,16480,0
|
|
20250218,160400,586534790,16480,16480,16480,16480,0
|
|
20250218,160300,586534790,16480,16480,16480,16480,0
|
|
20250218,160200,586534790,16480,16480,16480,16480,0
|
|
20250218,160100,586534790,16480,16480,16480,16480,0
|
|
20250218,160000,586534790,16480,16480,16480,16480,0
|
|
20250218,155900,586534790,16480,16480,16480,16480,0
|
|
20250218,155800,586534790,16480,16480,16480,16480,0
|
|
20250218,155700,586534790,16480,16480,16480,16480,0
|
|
20250218,155600,586534790,16480,16480,16480,16480,0
|
|
20250218,155500,586534790,16480,16480,16480,16480,0
|
|
20250218,155400,586534790,16480,16480,16480,16480,0
|
|
20250218,155300,586534790,16480,16480,16480,16480,0
|
|
20250218,155200,586534790,16480,16480,16480,16480,0
|
|
20250218,155100,586534790,16480,16480,16480,16480,0
|
|
20250218,155000,586534790,16480,16480,16480,16480,0
|
|
20250218,154900,586534790,16480,16480,16480,16480,0
|
|
20250218,154800,586534790,16480,16480,16480,16480,0
|
|
20250218,154700,586534790,16480,16480,16480,16480,0
|
|
20250218,154600,586534790,16480,16480,16480,16480,0
|
|
20250218,154500,586534790,16480,16480,16480,16480,0
|
|
20250218,154400,586534790,16480,16480,16480,16480,0
|
|
20250218,154300,586534790,16480,16480,16480,16480,0
|
|
20250218,154200,586534790,16480,16480,16480,16480,0
|
|
20250218,154100,586534790,16480,16480,16480,16480,0
|
|
20250218,154000,586534790,16480,16480,16480,16480,0
|
|
20250218,153900,586534790,16480,16480,16480,16480,0
|
|
20250218,153800,586534790,16480,16480,16480,16480,0
|
|
20250218,153700,586534790,16480,16480,16480,16480,0
|
|
20250218,153600,586534790,16480,16480,16480,16480,135
|
|
20250218,153500,586534790,16480,16480,16480,16480,0
|
|
20250218,153400,586534790,16480,16480,16480,16480,0
|
|
20250218,153300,586534790,16480,16480,16480,16480,0
|
|
20250218,153200,586534790,16480,16480,16480,16480,0
|
|
20250218,153100,586534790,16480,16480,16480,16480,0
|
|
20250218,153000,586534790,16480,16480,16480,16480,135
|
|
20250218,152900,584309990,16480,16480,16480,16480,0
|
|
20250218,152800,584309990,16480,16480,16480,16480,0
|
|
20250218,152700,584309990,16480,16480,16480,16480,0
|
|
20250218,152600,584309990,16480,16480,16480,16480,0
|
|
20250218,152500,584309990,16480,16480,16480,16480,0
|
|
20250218,152400,584309990,16480,16480,16480,16480,0
|
|
20250218,152300,584309990,16480,16480,16480,16480,0
|
|
20250218,152200,584309990,16480,16480,16480,16480,0
|
|
20250218,152100,584309990,16480,16480,16480,16480,0
|
|
20250218,152000,584309990,16480,16480,16480,16480,0
|
|
20250218,151900,584309990,16480,16470,16480,16450,355
|
|
20250218,151800,578464190,16450,16470,16470,16450,123
|
|
20250218,151700,576438460,16470,16450,16470,16450,123
|
|
20250218,151600,574412720,16470,16470,16470,16450,295
|
|
20250218,151500,569556470,16460,16470,16470,16450,219
|
|
20250218,151400,565952630,16470,16460,16470,16450,180
|
|
20250218,151300,562988900,16460,16450,16460,16450,118
|
|
20250218,151200,561046630,16460,16450,16460,16450,163
|
|
20250218,151100,558364580,16450,16450,16450,16450,50
|
|
20250218,151000,557542080,16440,16450,16450,16440,14
|
|
20250218,150900,557311850,16440,16440,16440,16440,1
|
|
20250218,150800,557295410,16440,16440,16440,16440,7
|
|
20250218,150700,557180330,16430,16430,16440,16420,438
|
|
20250218,150600,549980650,16420,16460,16460,16420,1215
|
|
20250218,150500,530016280,16470,16470,16470,16460,55
|
|
20250218,150400,529110460,16470,16470,16470,16470,112
|
|
20250218,150300,527265820,16470,16470,16470,16450,197
|
|
20250218,150200,524021550,16470,16470,16470,16470,127
|
|
20250218,150100,521929860,16460,16440,16460,16440,866
|
|
20250218,150000,507675940,16460,16450,16460,16440,147
|
|
20250218,145900,505256740,16460,16460,16460,16460,3
|
|
20250218,145800,505207360,16460,16460,16460,16460,0
|
|
20250218,145700,505207360,16460,16460,16460,16460,0
|
|
20250218,145600,505207360,16460,16460,16460,16460,15
|
|
20250218,145500,504960460,16460,16450,16460,16450,23
|
|
20250218,145400,504581890,16450,16470,16470,16450,7
|
|
20250218,145300,504466620,16450,16450,16450,16450,1
|
|
20250218,145200,504450170,16440,16440,16440,16440,0
|
|
20250218,145100,504450170,16440,16440,16470,16440,14
|
|
20250218,145000,504219980,16440,16420,16440,16420,533
|
|
20250218,144900,495457580,16420,16420,16420,16420,1
|
|
20250218,144800,495441160,16420,16460,16470,16420,735
|
|
20250218,144700,483361640,16460,16470,16470,16460,34
|
|
20250218,144600,482801670,16460,16480,16480,16460,15
|
|
20250218,144500,482554560,16480,16480,16480,16460,133
|
|
20250218,144400,480362970,16480,16480,16480,16480,3
|
|
20250218,144300,480313530,16480,16470,16480,16450,61
|
|
20250218,144200,479308430,16480,16470,16480,16470,270
|
|
20250218,144100,474860840,16450,16460,16480,16450,27
|
|
20250218,144000,474416170,16480,16450,16480,16450,390
|
|
20250218,143900,467994670,16440,16450,16450,16440,39
|
|
20250218,143800,467353130,16470,16460,16470,16460,161
|
|
20250218,143700,464701670,16470,16470,16470,16460,161
|
|
20250218,143600,462050410,16460,16450,16460,16450,55
|
|
20250218,143500,461145180,16460,16450,16460,16450,36
|
|
20250218,143400,460552800,16450,16450,16460,16440,50
|
|
20250218,143300,459730040,16450,16450,16460,16440,31
|
|
20250218,143200,459220080,16460,16460,16460,16460,0
|
|
20250218,143100,459220080,16460,16440,16460,16440,128
|
|
20250218,143000,457115670,16430,16430,16440,16430,47
|
|
20250218,142900,456343390,16420,16420,16420,16420,11
|
|
20250218,142800,456162770,16420,16420,16420,16420,1
|
|
20250218,142700,456146350,16430,16430,16430,16430,478
|
|
20250218,142600,448292810,16410,16410,16430,16410,66
|
|
20250218,142500,447208650,16410,16430,16430,16410,233
|
|
20250218,142400,443380540,16430,16420,16430,16420,533
|
|
20250218,142300,434623670,16420,16460,16460,16420,749
|
|
20250218,142200,422313920,16470,16480,16480,16470,76
|
|
20250218,142100,421061570,16460,16470,16480,16460,55
|
|
20250218,142000,420155510,16470,16450,16470,16450,70
|
|
20250218,141900,419002830,16470,16470,16470,16470,72
|
|
20250218,141800,417816990,16460,16450,16460,16450,161
|
|
20250218,141700,415168370,16450,16450,16450,16450,89
|
|
20250218,141600,413704320,16440,16440,16440,16440,84
|
|
20250218,141500,412323360,16430,16430,16430,16430,277
|
|
20250218,141400,407772250,16420,16430,16430,16420,56
|
|
20250218,141300,406852190,16430,16440,16440,16430,35
|
|
20250218,141200,406277020,16440,16440,16440,16440,0
|
|
20250218,141100,406277020,16440,16440,16440,16440,17
|
|
20250218,141000,405997540,16420,16420,16420,16420,11
|
|
20250218,140900,405816920,16420,16420,16420,16420,0
|
|
20250218,140800,405816920,16420,16460,16460,16420,1181
|
|
20250218,140700,386409300,16470,16460,16470,16460,29
|
|
20250218,140600,385931800,16470,16440,16470,16440,172
|
|
20250218,140500,383103130,16440,16440,16440,16440,65
|
|
20250218,140400,382034530,16440,16430,16440,16430,79
|
|
20250218,140300,380736030,16440,16420,16440,16420,6
|
|
20250218,140200,380637410,16440,16430,16440,16430,35
|
|
20250218,140100,380062100,16410,16410,16430,16410,18
|
|
20250218,140000,379766580,16410,16410,16410,16410,22
|
|
20250218,135900,379405560,16410,16400,16410,16400,36
|
|
20250218,135800,378814980,16400,16410,16410,16400,46
|
|
20250218,135700,378060300,16410,16410,16410,16410,35
|
|
20250218,135600,377485950,16410,16410,16410,16410,37
|
|
20250218,135500,376878780,16420,16410,16420,16410,52
|
|
20250218,135400,376025310,16420,16420,16420,16420,34
|
|
20250218,135300,375467030,16420,16420,16420,16420,36
|
|
20250218,135200,374875910,16430,16430,16430,16430,54
|
|
20250218,135100,373988690,16430,16440,16440,16430,46
|
|
20250218,135000,373232770,16440,16440,16440,16440,37
|
|
20250218,134900,372624490,16450,16440,16450,16440,38
|
|
20250218,134800,371999750,16450,16450,16450,16450,29
|
|
20250218,134700,371522700,16460,16460,16460,16460,32
|
|
20250218,134600,370995980,16450,16450,16450,16450,1
|
|
20250218,134500,370979530,16450,16450,16450,16450,32
|
|
20250218,134400,370453130,16450,16450,16450,16450,0
|
|
20250218,134300,370453130,16450,16430,16450,16430,2
|
|
20250218,134200,370420250,16450,16450,16450,16450,17
|
|
20250218,134100,370140600,16430,16440,16440,16430,2
|
|
20250218,134000,370107730,16440,16430,16440,16430,17
|
|
20250218,133900,369828260,16440,16430,16440,16430,21
|
|
20250218,133800,369483220,16430,16430,16430,16430,0
|
|
20250218,133700,369483220,16430,16430,16430,16430,1
|
|
20250218,133600,369466790,16430,16430,16430,16430,1
|
|
20250218,133500,369450360,16430,16430,16430,16430,13
|
|
20250218,133400,369236770,16430,16430,16430,16430,1
|
|
20250218,133300,369220340,16430,16430,16430,16430,1
|
|
20250218,133200,369203910,16440,16440,16440,16440,50
|
|
20250218,133100,368381910,16430,16430,16430,16430,0
|
|
20250218,133000,368381910,16430,16430,16430,16430,2
|
|
20250218,132900,368349050,16440,16440,16440,16440,0
|
|
20250218,132800,368349050,16440,16430,16440,16430,6
|
|
20250218,132700,368250420,16430,16430,16430,16430,1
|
|
20250218,132600,368233990,16430,16430,16430,16430,10
|
|
20250218,132500,368069690,16430,16430,16430,16430,0
|
|
20250218,132400,368069690,16430,16430,16430,16430,571
|
|
20250218,132300,358688160,16420,16470,16470,16420,571
|
|
20250218,132200,349301200,16480,16470,16480,16470,11
|
|
20250218,132100,349120010,16480,16470,16480,16470,22
|
|
20250218,132000,348757630,16480,16470,16480,16460,64
|
|
20250218,131900,347703340,16470,16470,16480,16460,79
|
|
20250218,131800,346402410,16460,16460,16470,16460,12
|
|
20250218,131700,346204880,16470,16470,16480,16460,58
|
|
20250218,131600,345249520,16480,16470,16480,16460,17
|
|
20250218,131500,344969560,16470,16460,16470,16460,11
|
|
20250218,131400,344788420,16470,16460,16470,16460,4
|
|
20250218,131300,344722550,16470,16450,16480,16450,46
|
|
20250218,131200,343965420,16460,16450,16460,16450,69
|
|
20250218,131100,342829910,16440,16430,16460,16430,29
|
|
20250218,131000,342352950,16420,16430,16430,16420,161
|
|
20250218,130900,339707740,16440,16420,16440,16420,8
|
|
20250218,130800,339576260,16420,16420,16420,16420,1
|
|
20250218,130700,339559840,16420,16420,16420,16420,11
|
|
20250218,130600,339379220,16430,16430,16430,16430,0
|
|
20250218,130500,339379220,16430,16430,16440,16430,26
|
|
20250218,130400,338951910,16430,16430,16430,16430,0
|
|
20250218,130300,338951910,16430,16430,16430,16430,25
|
|
20250218,130200,338541160,16420,16420,16420,16420,24
|
|
20250218,130100,338147080,16400,16410,16410,16400,10
|
|
20250218,130000,337983000,16400,16400,16400,16400,0
|
|
20250218,125900,337983000,16400,16400,16400,16400,0
|
|
20250218,125800,337983000,16400,16400,16400,16400,10
|
|
20250218,125700,337819000,16420,16400,16420,16400,102
|
|
20250218,125600,336145130,16400,16400,16400,16400,0
|
|
20250218,125500,336145130,16400,16420,16420,16400,2
|
|
20250218,125400,336112310,16420,16420,16420,16420,0
|
|
20250218,125300,336112310,16420,16420,16420,16420,1
|
|
20250218,125200,336095890,16430,16440,16440,16430,126
|
|
20250218,125100,334025620,16450,16460,16460,16450,47
|
|
20250218,125000,333252150,16460,16460,16460,16460,7
|
|
20250218,124900,333136930,16460,16460,16460,16460,17
|
|
20250218,124800,332857110,16440,16440,16440,16440,12
|
|
20250218,124700,332659830,16440,16440,16440,16440,0
|
|
20250218,124600,332659830,16440,16440,16440,16440,0
|
|
20250218,124500,332659830,16440,16440,16440,16440,4
|
|
20250218,124400,332594070,16460,16460,16460,16460,607
|
|
20250218,124300,322602850,16450,16490,16490,16450,614
|
|
20250218,124200,312496090,16490,16490,16490,16480,41
|
|
20250218,124100,311820120,16490,16480,16490,16480,10
|
|
20250218,124000,311655230,16490,16480,16500,16470,74
|
|
20250218,123900,310435290,16490,16490,16490,16490,0
|
|
20250218,123800,310435290,16490,16490,16490,16490,0
|
|
20250218,123700,310435290,16490,16490,16490,16480,36
|
|
20250218,123600,309841900,16480,16470,16500,16470,93
|
|
20250218,123500,308309250,16470,16460,16480,16460,28
|
|
20250218,123400,307848200,16460,16440,16460,16440,62
|
|
20250218,123300,306828540,16430,16430,16430,16430,0
|
|
20250218,123200,306828540,16430,16430,16430,16430,10
|
|
20250218,123100,306664240,16440,16430,16440,16430,88
|
|
20250218,123000,305218370,16430,16430,16430,16430,0
|
|
20250218,122900,305218370,16430,16430,16430,16430,11
|
|
20250218,122800,305037640,16440,16440,16440,16440,15
|
|
20250218,122700,304791040,16450,16450,16450,16450,0
|
|
20250218,122600,304791040,16450,16450,16450,16450,0
|
|
20250218,122500,304791040,16450,16440,16450,16440,17
|
|
20250218,122400,304511410,16440,16440,16440,16440,78
|
|
20250218,122300,303229090,16440,16440,16440,16440,23
|
|
20250218,122200,302850970,16440,16430,16440,16430,26
|
|
20250218,122100,302423540,16430,16440,16440,16430,58
|
|
20250218,122000,301470050,16440,16440,16440,16440,147
|
|
20250218,121900,299053370,16430,16430,16430,16430,0
|
|
20250218,121800,299053370,16430,16430,16430,16420,999
|
|
20250218,121700,282641290,16430,16430,16430,16430,11
|
|
20250218,121600,282460560,16430,16430,16430,16430,0
|
|
20250218,121500,282460560,16430,16430,16430,16430,2
|
|
20250218,121400,282427700,16430,16430,16430,16430,20
|
|
20250218,121300,282099100,16430,16430,16430,16430,0
|
|
20250218,121200,282099100,16430,16430,16430,16430,0
|
|
20250218,121100,282099100,16430,16430,16430,16430,0
|
|
20250218,121000,282099100,16430,16440,16440,16430,46
|
|
20250218,120900,281342970,16440,16440,16440,16440,1
|
|
20250218,120800,281326530,16450,16450,16450,16450,0
|
|
20250218,120700,281326530,16450,16450,16450,16450,0
|
|
20250218,120600,281326530,16450,16450,16450,16450,0
|
|
20250218,120500,281326530,16450,16450,16450,16450,17
|
|
20250218,120400,281046880,16450,16440,16450,16440,73
|
|
20250218,120300,279846280,16430,16430,16430,16430,0
|
|
20250218,120200,279846280,16430,16430,16440,16430,8
|
|
20250218,120100,279714830,16430,16430,16430,16430,10
|
|
20250218,120000,279550530,16430,16430,16430,16430,0
|
|
20250218,115900,279550530,16430,16430,16430,16430,0
|
|
20250218,115800,279550530,16430,16430,16430,16430,20
|
|
20250218,115700,279221930,16430,16430,16430,16430,0
|
|
20250218,115600,279221930,16430,16430,16430,16430,1
|
|
20250218,115500,279205500,16430,16430,16430,16430,11
|
|
20250218,115400,279024770,16440,16440,16440,16440,0
|
|
20250218,115300,279024770,16440,16440,16440,16440,0
|
|
20250218,115200,279024770,16440,16440,16440,16440,0
|
|
20250218,115100,279024770,16440,16440,16440,16440,0
|
|
20250218,115000,279024770,16440,16440,16440,16440,24
|
|
20250218,114900,278630210,16440,16440,16440,16440,2
|
|
20250218,114800,278597330,16440,16440,16440,16440,10
|
|
20250218,114700,278432930,16440,16440,16440,16440,0
|
|
20250218,114600,278432930,16440,16440,16440,16440,22
|
|
20250218,114500,278071250,16440,16440,16440,16440,10
|
|
20250218,114400,277906850,16440,16440,16440,16440,0
|
|
20250218,114300,277906850,16440,16440,16440,16440,956
|
|
20250218,114200,262190210,16430,16440,16440,16430,6
|
|
20250218,114100,262091580,16440,16440,16440,16440,26
|
|
20250218,114000,261664140,16430,16430,16430,16430,7
|
|
20250218,113900,261549130,16430,16420,16430,16420,31
|
|
20250218,113800,261039980,16420,16420,16420,16420,0
|
|
20250218,113700,261039980,16420,16420,16420,16420,1
|
|
20250218,113600,261023560,16430,16430,16440,16420,28
|
|
20250218,113500,260563680,16420,16420,16420,16420,10
|
|
20250218,113400,260399480,16420,16410,16420,16410,13
|
|
20250218,113300,260186140,16400,16400,16400,16400,70
|
|
20250218,113200,259038140,16400,16400,16400,16400,0
|
|
20250218,113100,259038140,16400,16400,16400,16400,53
|
|
20250218,113000,258168940,16400,16400,16400,16400,30
|
|
20250218,112900,257676940,16400,16390,16400,16390,76
|
|
20250218,112800,256430550,16390,16390,16390,16390,4
|
|
20250218,112700,256364990,16390,16390,16390,16390,1274
|
|
20250218,112600,235484130,16400,16400,16400,16400,18
|
|
20250218,112500,235188930,16400,16400,16400,16400,52
|
|
20250218,112400,234336130,16400,16400,16400,16400,17
|
|
20250218,112300,234057330,16400,16400,16400,16400,52
|
|
20250218,112200,233204530,16390,16390,16390,16390,399
|
|
20250218,112100,226664920,16400,16390,16400,16390,53
|
|
20250218,112000,225795730,16390,16400,16400,16390,91
|
|
20250218,111900,224303400,16410,16410,16410,16410,56
|
|
20250218,111800,223384440,16420,16440,16440,16420,169
|
|
20250218,111700,220608270,16440,16440,16440,16440,11
|
|
20250218,111600,220427430,16440,16430,16440,16430,12
|
|
20250218,111500,220230170,16440,16440,16440,16440,17
|
|
20250218,111400,219950690,16440,16440,16440,16440,0
|
|
20250218,111300,219950690,16440,16430,16440,16430,135
|
|
20250218,111200,217732620,16430,16430,16430,16430,17
|
|
20250218,111100,217453310,16430,16430,16430,16420,116
|
|
20250218,111000,215548300,16430,16430,16430,16430,15
|
|
20250218,110900,215301850,16420,16420,16420,16420,1
|
|
20250218,110800,215285430,16430,16430,16430,16430,40
|
|
20250218,110700,214628230,16420,16430,16430,16420,60
|
|
20250218,110600,213642540,16430,16430,16430,16430,35
|
|
20250218,110500,213067490,16430,16430,16430,16430,18
|
|
20250218,110400,212771750,16430,16430,16430,16430,0
|
|
20250218,110300,212771750,16430,16410,16430,16410,34
|
|
20250218,110200,212213150,16420,16420,16420,16420,0
|
|
20250218,110100,212213150,16420,16410,16420,16410,52
|
|
20250218,110000,211359510,16400,16410,16410,16400,21
|
|
20250218,105900,211014910,16410,16410,16410,16410,0
|
|
20250218,105800,211014910,16410,16410,16410,16410,79
|
|
20250218,105700,209718520,16410,16410,16410,16410,54
|
|
20250218,105600,208832380,16400,16410,16410,16400,18
|
|
20250218,105500,208537010,16410,16400,16410,16400,43
|
|
20250218,105400,207831480,16400,16400,16400,16400,0
|
|
20250218,105300,207831480,16400,16450,16460,16400,936
|
|
20250218,105200,192462690,16440,16450,16450,16440,22
|
|
20250218,105100,192100840,16450,16430,16450,16430,36
|
|
20250218,105000,191509200,16430,16420,16430,16420,29
|
|
20250218,104900,191032740,16430,16430,16430,16420,102
|
|
20250218,104800,189356900,16430,16430,16430,16430,20
|
|
20250218,104700,189028300,16400,16400,16400,16400,0
|
|
20250218,104600,189028300,16400,16400,16400,16400,145
|
|
20250218,104500,186650300,16390,16390,16390,16390,30
|
|
20250218,104400,186158600,16380,16380,16380,16380,0
|
|
20250218,104300,186158600,16380,16380,16400,16380,177
|
|
20250218,104200,183257830,16380,16390,16390,16380,1259
|
|
20250218,104100,162623090,16400,16400,16400,16400,12
|
|
20250218,104000,162426290,16400,16390,16400,16390,286
|
|
20250218,103900,157738580,16370,16430,16430,16370,1118
|
|
20250218,103800,139417020,16430,16410,16430,16410,82
|
|
20250218,103700,138071050,16420,16430,16430,16420,52
|
|
20250218,103600,137217070,16430,16420,16430,16400,71
|
|
20250218,103500,136051260,16430,16410,16430,16410,30
|
|
20250218,103400,135558740,16410,16410,16430,16410,21
|
|
20250218,103300,135214010,16410,16390,16410,16390,22
|
|
20250218,103200,134853190,16380,16380,16380,16380,111
|
|
20250218,103100,133035010,16380,16380,16380,16380,23
|
|
20250218,103000,132658270,16380,16370,16380,16370,48
|
|
20250218,102900,131872240,16380,16400,16400,16380,100
|
|
20250218,102800,130232910,16390,16390,16400,16390,29
|
|
20250218,102700,129757580,16400,16380,16410,16380,56
|
|
20250218,102600,128839560,16380,16380,16380,16380,8
|
|
20250218,102500,128708520,16390,16390,16390,16390,0
|
|
20250218,102400,128708520,16390,16370,16390,16370,6
|
|
20250218,102300,128610270,16370,16370,16380,16360,28
|
|
20250218,102200,128151800,16360,16360,16360,16360,0
|
|
20250218,102100,128151800,16360,16360,16360,16360,1
|
|
20250218,102000,128135440,16370,16360,16370,16360,15
|
|
20250218,101900,127890020,16360,16350,16360,16350,4
|
|
20250218,101800,127824600,16350,16340,16350,16340,16
|
|
20250218,101700,127563140,16330,16340,16340,16330,37
|
|
20250218,101600,126958820,16340,16330,16340,16330,96
|
|
20250218,101500,125390530,16320,16310,16320,16310,98
|
|
20250218,101400,123791260,16320,16320,16320,16320,101
|
|
20250218,101300,122142940,16310,16310,16310,16310,0
|
|
20250218,101200,122142940,16310,16310,16310,16310,0
|
|
20250218,101100,122142940,16310,16310,16310,16310,20
|
|
20250218,101000,121816740,16310,16310,16310,16300,205
|
|
20250218,100900,118473320,16310,16310,16310,16310,0
|
|
20250218,100800,118473320,16310,16310,16310,16310,10
|
|
20250218,100700,118310220,16310,16310,16310,16310,0
|
|
20250218,100600,118310220,16310,16310,16310,16310,10
|
|
20250218,100500,118147120,16310,16310,16310,16310,10
|
|
20250218,100400,117984020,16310,16310,16310,16310,20
|
|
20250218,100300,117657820,16310,16330,16330,16310,101
|
|
20250218,100200,116010490,16300,16300,16300,16300,25
|
|
20250218,100100,115602990,16300,16300,16300,16300,29
|
|
20250218,100000,115130290,16340,16310,16340,16310,3
|
|
20250218,095900,115081310,16310,16310,16310,16310,50
|
|
20250218,095800,114265810,16340,16340,16340,16340,0
|
|
20250218,095700,114265810,16340,16340,16340,16340,0
|
|
20250218,095600,114265810,16340,16340,16340,16340,0
|
|
20250218,095500,114265810,16340,16340,16340,16340,15
|
|
20250218,095400,114020710,16340,16340,16340,16340,20
|
|
20250218,095300,113693910,16340,16340,16340,16340,0
|
|
20250218,095200,113693910,16340,16310,16340,16310,12
|
|
20250218,095100,113498130,16310,16310,16310,16310,0
|
|
20250218,095000,113498130,16310,16310,16310,16310,0
|
|
20250218,094900,113498130,16310,16290,16310,16290,354
|
|
20250218,094800,107726990,16300,16290,16300,16290,2344
|
|
20250218,094700,69542340,16290,16290,16290,16290,1
|
|
20250218,094600,69526050,16290,16290,16290,16290,5
|
|
20250218,094500,69444600,16300,16300,16300,16300,9
|
|
20250218,094400,69297900,16300,16300,16300,16300,2
|
|
20250218,094300,69265300,16310,16310,16310,16310,0
|
|
20250218,094200,69265300,16310,16310,16310,16310,12
|
|
20250218,094100,69069580,16310,16310,16310,16310,0
|
|
20250218,094000,69069580,16310,16310,16310,16310,3
|
|
20250218,093900,69020650,16310,16310,16310,16310,0
|
|
20250218,093800,69020650,16310,16290,16310,16290,4
|
|
20250218,093700,68955470,16310,16310,16310,16310,1
|
|
20250218,093600,68939160,16290,16310,16310,16290,98
|
|
20250218,093500,67340920,16290,16300,16310,16290,898
|
|
20250218,093400,52710680,16300,16300,16300,16300,3
|
|
20250218,093300,52661780,16300,16290,16300,16290,24
|
|
20250218,093200,52270810,16280,16280,16280,16280,0
|
|
20250218,093100,52270810,16280,16300,16300,16280,256
|
|
20250218,093000,48103090,16300,16290,16300,16270,371
|
|
20250218,092900,42059450,16280,16310,16310,16280,93
|
|
20250218,092800,40545380,16280,16330,16330,16280,1386
|
|
20250218,092700,17951060,16330,16380,16380,16330,577
|
|
20250218,092600,8507100,16390,16390,16390,16390,3
|
|
20250218,092500,8457930,16400,16400,16400,16400,0
|
|
20250218,092400,8457930,16400,16400,16400,16400,0
|
|
20250218,092300,8457930,16400,16400,16400,16400,0
|
|
20250218,092200,8457930,16400,16400,16400,16400,0
|
|
20250218,092100,8457930,16400,16400,16400,16400,0
|
|
20250218,092000,8457930,16400,16400,16400,16400,0
|
|
20250218,091900,8457930,16400,16400,16400,16400,31
|
|
20250218,091800,7949530,16400,16400,16400,16400,0
|
|
20250218,091700,7949530,16400,16380,16400,16380,25
|
|
20250218,091600,7539730,16380,16380,16380,16380,9
|
|
20250218,091500,7392310,16400,16400,16400,16400,5
|
|
20250218,091400,7310310,16400,16400,16400,16400,0
|
|
20250218,091300,7310310,16400,16400,16400,16380,46
|
|
20250218,091200,6556070,16400,16400,16400,16400,0
|
|
20250218,091100,6556070,16400,16400,16400,16400,0
|
|
20250218,091000,6556070,16400,16410,16410,16400,227
|
|
20250218,090900,2831010,16440,16440,16440,16440,16
|
|
20250218,090800,2567970,16440,16440,16440,16440,0
|
|
20250218,090700,2567970,16440,16440,16440,16440,0
|
|
20250218,090600,2567970,16440,16490,16490,16440,129
|
|
20250218,090500,444470,16490,16490,16490,16490,5
|
|
20250218,090400,362020,16490,16490,16490,16490,5
|
|
20250218,090300,279570,16490,16490,16490,16490,0
|
|
20250218,090200,279570,16490,16490,16490,16490,1
|
|
20250218,090100,263080,16410,16420,16420,16410,8
|
|
20250218,090000,131760,16420,16500,16500,16420,8
|