671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,200800,748370640,16610,16610,16610,16610,99
|
|
20250220,200700,748370640,16610,16610,16610,16610,0
|
|
20250220,200600,748370640,16610,16610,16610,16610,0
|
|
20250220,200500,748370640,16610,16610,16610,16610,0
|
|
20250220,200400,748370640,16610,16610,16610,16610,0
|
|
20250220,200300,748370640,16610,16610,16610,16610,0
|
|
20250220,200200,748370640,16610,16610,16610,16610,0
|
|
20250220,200100,748370640,16610,16610,16610,16610,0
|
|
20250220,200000,748370640,16610,16610,16610,16610,0
|
|
20250220,195900,748370640,16610,16610,16610,16610,0
|
|
20250220,195800,748370640,16610,16610,16610,16610,0
|
|
20250220,195700,748370640,16610,16610,16610,16610,0
|
|
20250220,195600,748370640,16610,16610,16610,16610,0
|
|
20250220,195500,748370640,16610,16610,16610,16610,0
|
|
20250220,195400,748370640,16610,16610,16610,16610,0
|
|
20250220,195300,748370640,16610,16610,16610,16610,0
|
|
20250220,195200,748370640,16610,16610,16610,16610,0
|
|
20250220,195100,748370640,16610,16610,16610,16610,0
|
|
20250220,195000,748370640,16610,16610,16610,16610,0
|
|
20250220,194900,748370640,16610,16610,16610,16610,0
|
|
20250220,194800,748370640,16610,16610,16610,16610,0
|
|
20250220,194700,748370640,16610,16610,16610,16610,0
|
|
20250220,194600,748370640,16610,16610,16610,16610,0
|
|
20250220,194500,748370640,16610,16610,16610,16610,0
|
|
20250220,194400,748370640,16610,16610,16610,16610,0
|
|
20250220,194300,748370640,16610,16610,16610,16610,0
|
|
20250220,194200,748370640,16610,16610,16610,16610,0
|
|
20250220,194100,748370640,16610,16610,16610,16610,0
|
|
20250220,194000,748370640,16610,16610,16610,16610,0
|
|
20250220,193900,748370640,16610,16610,16610,16610,0
|
|
20250220,193800,748370640,16610,16610,16610,16610,99
|
|
20250220,193700,748370640,16610,16610,16610,16610,0
|
|
20250220,193600,748370640,16610,16610,16610,16610,0
|
|
20250220,193500,748370640,16610,16610,16610,16610,0
|
|
20250220,193400,748370640,16610,16610,16610,16610,0
|
|
20250220,193300,748370640,16610,16610,16610,16610,0
|
|
20250220,193200,748370640,16610,16610,16610,16610,0
|
|
20250220,193100,748370640,16610,16610,16610,16610,0
|
|
20250220,193000,748370640,16610,16610,16610,16610,0
|
|
20250220,192900,748370640,16610,16610,16610,16610,0
|
|
20250220,192800,748370640,16610,16610,16610,16610,0
|
|
20250220,192700,748370640,16610,16610,16610,16610,0
|
|
20250220,192600,748370640,16610,16610,16610,16610,0
|
|
20250220,192500,748370640,16610,16610,16610,16610,0
|
|
20250220,192400,748370640,16610,16610,16610,16610,0
|
|
20250220,192300,748370640,16610,16610,16610,16610,0
|
|
20250220,192200,748370640,16610,16610,16610,16610,0
|
|
20250220,192100,748370640,16610,16610,16610,16610,0
|
|
20250220,192000,748370640,16610,16610,16610,16610,0
|
|
20250220,191900,748370640,16610,16610,16610,16610,0
|
|
20250220,191800,748370640,16610,16610,16610,16610,0
|
|
20250220,191700,748370640,16610,16610,16610,16610,0
|
|
20250220,191600,748370640,16610,16610,16610,16610,0
|
|
20250220,191500,748370640,16610,16610,16610,16610,0
|
|
20250220,191400,748370640,16610,16610,16610,16610,0
|
|
20250220,191300,748370640,16610,16610,16610,16610,0
|
|
20250220,191200,748370640,16610,16610,16610,16610,0
|
|
20250220,191100,748370640,16610,16610,16610,16610,0
|
|
20250220,191000,748370640,16610,16610,16610,16610,0
|
|
20250220,190900,748370640,16610,16610,16610,16610,0
|
|
20250220,190800,748370640,16610,16610,16610,16610,99
|
|
20250220,190700,748370640,16610,16610,16610,16610,0
|
|
20250220,190600,748370640,16610,16610,16610,16610,0
|
|
20250220,190500,748370640,16610,16610,16610,16610,0
|
|
20250220,190400,748370640,16610,16610,16610,16610,0
|
|
20250220,190300,748370640,16610,16610,16610,16610,0
|
|
20250220,190200,748370640,16610,16610,16610,16610,0
|
|
20250220,190100,748370640,16610,16610,16610,16610,0
|
|
20250220,190000,748370640,16610,16610,16610,16610,0
|
|
20250220,185900,748370640,16610,16610,16610,16610,0
|
|
20250220,185800,748370640,16610,16610,16610,16610,0
|
|
20250220,185700,748370640,16610,16610,16610,16610,0
|
|
20250220,185600,748370640,16610,16610,16610,16610,0
|
|
20250220,185500,748370640,16610,16610,16610,16610,0
|
|
20250220,185400,748370640,16610,16610,16610,16610,0
|
|
20250220,185300,748370640,16610,16610,16610,16610,0
|
|
20250220,185200,748370640,16610,16610,16610,16610,0
|
|
20250220,185100,748370640,16610,16610,16610,16610,0
|
|
20250220,185000,748370640,16610,16610,16610,16610,0
|
|
20250220,184900,748370640,16610,16610,16610,16610,0
|
|
20250220,184800,748370640,16610,16610,16610,16610,0
|
|
20250220,184700,748370640,16610,16610,16610,16610,0
|
|
20250220,184600,748370640,16610,16610,16610,16610,0
|
|
20250220,184500,748370640,16610,16610,16610,16610,0
|
|
20250220,184400,748370640,16610,16610,16610,16610,0
|
|
20250220,184300,748370640,16610,16610,16610,16610,0
|
|
20250220,184200,748370640,16610,16610,16610,16610,0
|
|
20250220,184100,748370640,16610,16610,16610,16610,0
|
|
20250220,184000,748370640,16610,16610,16610,16610,0
|
|
20250220,183900,748370640,16610,16610,16610,16610,0
|
|
20250220,183800,748370640,16610,16610,16610,16610,99
|
|
20250220,183700,748370640,16610,16610,16610,16610,0
|
|
20250220,183600,748370640,16610,16610,16610,16610,0
|
|
20250220,183500,748370640,16610,16610,16610,16610,0
|
|
20250220,183400,748370640,16610,16610,16610,16610,0
|
|
20250220,183300,748370640,16610,16610,16610,16610,0
|
|
20250220,183200,748370640,16610,16610,16610,16610,0
|
|
20250220,183100,748370640,16610,16610,16610,16610,0
|
|
20250220,183000,748370640,16610,16610,16610,16610,0
|
|
20250220,182900,748370640,16610,16610,16610,16610,0
|
|
20250220,182800,748370640,16610,16610,16610,16610,0
|
|
20250220,182700,748370640,16610,16610,16610,16610,0
|
|
20250220,182600,748370640,16610,16610,16610,16610,0
|
|
20250220,182500,748370640,16610,16610,16610,16610,0
|
|
20250220,182400,748370640,16610,16610,16610,16610,0
|
|
20250220,182300,748370640,16610,16610,16610,16610,0
|
|
20250220,182200,748370640,16610,16610,16610,16610,0
|
|
20250220,182100,748370640,16610,16610,16610,16610,0
|
|
20250220,182000,748370640,16610,16610,16610,16610,0
|
|
20250220,181900,748370640,16610,16610,16610,16610,0
|
|
20250220,181800,748370640,16610,16610,16610,16610,0
|
|
20250220,181700,748370640,16610,16610,16610,16610,0
|
|
20250220,181600,748370640,16610,16610,16610,16610,0
|
|
20250220,181500,748370640,16610,16610,16610,16610,0
|
|
20250220,181400,748370640,16610,16610,16610,16610,0
|
|
20250220,181300,748370640,16610,16610,16610,16610,0
|
|
20250220,181200,748370640,16610,16610,16610,16610,0
|
|
20250220,181100,748370640,16610,16610,16610,16610,0
|
|
20250220,181000,748370640,16610,16610,16610,16610,0
|
|
20250220,180900,748370640,16610,16610,16610,16610,0
|
|
20250220,180800,748370640,16610,16610,16610,16610,99
|
|
20250220,180700,748370640,16610,16610,16610,16610,0
|
|
20250220,180600,748370640,16610,16610,16610,16610,0
|
|
20250220,180500,748370640,16610,16610,16610,16610,0
|
|
20250220,180400,748370640,16610,16610,16610,16610,0
|
|
20250220,180300,748370640,16610,16610,16610,16610,0
|
|
20250220,180200,748370640,16610,16610,16610,16610,0
|
|
20250220,180100,748370640,16610,16610,16610,16610,0
|
|
20250220,180000,748370640,16610,16610,16610,16610,0
|
|
20250220,175900,748370640,16610,16610,16610,16610,0
|
|
20250220,175800,748370640,16610,16610,16610,16610,0
|
|
20250220,175700,748370640,16610,16610,16610,16610,0
|
|
20250220,175600,748370640,16610,16610,16610,16610,0
|
|
20250220,175500,748370640,16610,16610,16610,16610,0
|
|
20250220,175400,748370640,16610,16610,16610,16610,0
|
|
20250220,175300,748370640,16610,16610,16610,16610,0
|
|
20250220,175200,748370640,16610,16610,16610,16610,0
|
|
20250220,175100,748370640,16610,16610,16610,16610,0
|
|
20250220,175000,748370640,16610,16610,16610,16610,0
|
|
20250220,174900,748370640,16610,16610,16610,16610,0
|
|
20250220,174800,748370640,16610,16610,16610,16610,0
|
|
20250220,174700,748370640,16610,16610,16610,16610,0
|
|
20250220,174600,748370640,16610,16610,16610,16610,0
|
|
20250220,174500,748370640,16610,16610,16610,16610,0
|
|
20250220,174400,748370640,16610,16610,16610,16610,0
|
|
20250220,174300,748370640,16610,16610,16610,16610,0
|
|
20250220,174200,748370640,16610,16610,16610,16610,0
|
|
20250220,174100,748370640,16610,16610,16610,16610,0
|
|
20250220,174000,748370640,16610,16610,16610,16610,0
|
|
20250220,173900,748370640,16610,16610,16610,16610,0
|
|
20250220,173800,748370640,16610,16610,16610,16610,99
|
|
20250220,173700,748370640,16610,16610,16610,16610,0
|
|
20250220,173600,748370640,16610,16610,16610,16610,0
|
|
20250220,173500,748370640,16610,16610,16610,16610,0
|
|
20250220,173400,748370640,16610,16610,16610,16610,0
|
|
20250220,173300,748370640,16610,16610,16610,16610,0
|
|
20250220,173200,748370640,16610,16610,16610,16610,0
|
|
20250220,173100,748370640,16610,16610,16610,16610,0
|
|
20250220,173000,748370640,16610,16610,16610,16610,0
|
|
20250220,172900,748370640,16610,16610,16610,16610,0
|
|
20250220,172800,748370640,16610,16610,16610,16610,0
|
|
20250220,172700,748370640,16610,16610,16610,16610,0
|
|
20250220,172600,748370640,16610,16610,16610,16610,0
|
|
20250220,172500,748370640,16610,16610,16610,16610,0
|
|
20250220,172400,748370640,16610,16610,16610,16610,0
|
|
20250220,172300,748370640,16610,16610,16610,16610,0
|
|
20250220,172200,748370640,16610,16610,16610,16610,0
|
|
20250220,172100,748370640,16610,16610,16610,16610,0
|
|
20250220,172000,748370640,16610,16610,16610,16610,0
|
|
20250220,171900,748370640,16610,16610,16610,16610,0
|
|
20250220,171800,748370640,16610,16610,16610,16610,0
|
|
20250220,171700,748370640,16610,16610,16610,16610,0
|
|
20250220,171600,748370640,16610,16610,16610,16610,0
|
|
20250220,171500,748370640,16610,16610,16610,16610,0
|
|
20250220,171400,748370640,16610,16610,16610,16610,0
|
|
20250220,171300,748370640,16610,16610,16610,16610,0
|
|
20250220,171200,748370640,16610,16610,16610,16610,0
|
|
20250220,171100,748370640,16610,16610,16610,16610,0
|
|
20250220,171000,748370640,16610,16610,16610,16610,0
|
|
20250220,170900,748370640,16610,16610,16610,16610,0
|
|
20250220,170800,748370640,16610,16610,16610,16610,99
|
|
20250220,170700,748370640,16610,16610,16610,16610,0
|
|
20250220,170600,748370640,16610,16610,16610,16610,0
|
|
20250220,170500,748370640,16610,16610,16610,16610,0
|
|
20250220,170400,748370640,16610,16610,16610,16610,0
|
|
20250220,170300,748370640,16610,16610,16610,16610,0
|
|
20250220,170200,748370640,16610,16610,16610,16610,0
|
|
20250220,170100,748370640,16610,16610,16610,16610,0
|
|
20250220,170000,748370640,16610,16610,16610,16610,0
|
|
20250220,165900,748370640,16610,16610,16610,16610,0
|
|
20250220,165800,748370640,16610,16610,16610,16610,0
|
|
20250220,165700,748370640,16610,16610,16610,16610,0
|
|
20250220,165600,748370640,16610,16610,16610,16610,0
|
|
20250220,165500,748370640,16610,16610,16610,16610,0
|
|
20250220,165400,748370640,16610,16610,16610,16610,0
|
|
20250220,165300,748370640,16610,16610,16610,16610,0
|
|
20250220,165200,748370640,16610,16610,16610,16610,0
|
|
20250220,165100,748370640,16610,16610,16610,16610,0
|
|
20250220,165000,748370640,16610,16610,16610,16610,0
|
|
20250220,164900,748370640,16610,16610,16610,16610,0
|
|
20250220,164800,748370640,16610,16610,16610,16610,0
|
|
20250220,164700,748370640,16610,16610,16610,16610,0
|
|
20250220,164600,748370640,16610,16610,16610,16610,0
|
|
20250220,164500,748370640,16610,16610,16610,16610,0
|
|
20250220,164400,748370640,16610,16610,16610,16610,0
|
|
20250220,164300,748370640,16610,16610,16610,16610,0
|
|
20250220,164200,748370640,16610,16610,16610,16610,0
|
|
20250220,164100,748370640,16610,16610,16610,16610,0
|
|
20250220,164000,748370640,16610,16610,16610,16610,0
|
|
20250220,163900,748370640,16610,16610,16610,16610,0
|
|
20250220,163800,748370640,16610,16610,16610,16610,99
|
|
20250220,163700,748370640,16610,16610,16610,16610,0
|
|
20250220,163600,748370640,16610,16610,16610,16610,0
|
|
20250220,163500,748370640,16610,16610,16610,16610,0
|
|
20250220,163400,748370640,16610,16610,16610,16610,0
|
|
20250220,163300,748370640,16610,16610,16610,16610,0
|
|
20250220,163200,748370640,16610,16610,16610,16610,0
|
|
20250220,163100,748370640,16610,16610,16610,16610,0
|
|
20250220,163000,748370640,16610,16610,16610,16610,0
|
|
20250220,162900,748370640,16610,16610,16610,16610,0
|
|
20250220,162800,748370640,16610,16610,16610,16610,0
|
|
20250220,162700,748370640,16610,16610,16610,16610,0
|
|
20250220,162600,748370640,16610,16610,16610,16610,0
|
|
20250220,162500,748370640,16610,16610,16610,16610,0
|
|
20250220,162400,748370640,16610,16610,16610,16610,0
|
|
20250220,162300,748370640,16610,16610,16610,16610,0
|
|
20250220,162200,748370640,16610,16610,16610,16610,0
|
|
20250220,162100,748370640,16610,16610,16610,16610,0
|
|
20250220,162000,748370640,16610,16610,16610,16610,0
|
|
20250220,161900,748370640,16610,16610,16610,16610,0
|
|
20250220,161800,748370640,16610,16610,16610,16610,0
|
|
20250220,161700,748370640,16610,16610,16610,16610,0
|
|
20250220,161600,748370640,16610,16610,16610,16610,0
|
|
20250220,161500,748370640,16610,16610,16610,16610,0
|
|
20250220,161400,748370640,16610,16610,16610,16610,0
|
|
20250220,161300,748370640,16610,16610,16610,16610,0
|
|
20250220,161200,748370640,16610,16610,16610,16610,0
|
|
20250220,161100,748370640,16610,16610,16610,16610,0
|
|
20250220,161000,748370640,16610,16610,16610,16610,0
|
|
20250220,160900,748370640,16610,16610,16610,16610,0
|
|
20250220,160800,748370640,16610,16610,16610,16610,99
|
|
20250220,160700,748370640,16610,16610,16610,16610,0
|
|
20250220,160600,748370640,16610,16610,16610,16610,0
|
|
20250220,160500,748370640,16610,16610,16610,16610,0
|
|
20250220,160400,748370640,16610,16610,16610,16610,0
|
|
20250220,160300,748370640,16610,16610,16610,16610,0
|
|
20250220,160200,748370640,16610,16610,16610,16610,0
|
|
20250220,160100,748370640,16610,16610,16610,16610,0
|
|
20250220,160000,748370640,16610,16610,16610,16610,0
|
|
20250220,155900,748370640,16610,16610,16610,16610,0
|
|
20250220,155800,748370640,16610,16610,16610,16610,0
|
|
20250220,155700,748370640,16610,16610,16610,16610,0
|
|
20250220,155600,748370640,16610,16610,16610,16610,0
|
|
20250220,155500,748370640,16610,16610,16610,16610,0
|
|
20250220,155400,748370640,16610,16610,16610,16610,0
|
|
20250220,155300,748370640,16610,16610,16610,16610,0
|
|
20250220,155200,748370640,16610,16610,16610,16610,0
|
|
20250220,155100,748370640,16610,16610,16610,16610,0
|
|
20250220,155000,748370640,16610,16610,16610,16610,0
|
|
20250220,154900,748370640,16610,16610,16610,16610,0
|
|
20250220,154800,748370640,16610,16610,16610,16610,0
|
|
20250220,154700,748370640,16610,16610,16610,16610,0
|
|
20250220,154600,748370640,16610,16610,16610,16610,0
|
|
20250220,154500,748370640,16610,16610,16610,16610,0
|
|
20250220,154400,748370640,16610,16610,16610,16610,0
|
|
20250220,154300,748370640,16610,16610,16610,16610,0
|
|
20250220,154200,748370640,16610,16610,16610,16610,0
|
|
20250220,154100,748370640,16610,16610,16610,16610,0
|
|
20250220,154000,748370640,16610,16610,16610,16610,0
|
|
20250220,153900,748370640,16610,16610,16610,16610,0
|
|
20250220,153800,748370640,16610,16610,16610,16610,99
|
|
20250220,153700,748370640,16610,16610,16610,16610,0
|
|
20250220,153600,748370640,16610,16610,16610,16610,0
|
|
20250220,153500,748370640,16610,16610,16610,16610,0
|
|
20250220,153400,748370640,16610,16610,16610,16610,0
|
|
20250220,153300,748370640,16610,16610,16610,16610,0
|
|
20250220,153200,748370640,16610,16610,16610,16610,0
|
|
20250220,153100,748370640,16610,16610,16610,16610,0
|
|
20250220,153000,748370640,16610,16610,16610,16610,99
|
|
20250220,152900,746726250,16610,16610,16610,16610,0
|
|
20250220,152800,746726250,16610,16610,16610,16610,0
|
|
20250220,152700,746726250,16610,16610,16610,16610,0
|
|
20250220,152600,746726250,16610,16610,16610,16610,0
|
|
20250220,152500,746726250,16610,16610,16610,16610,0
|
|
20250220,152400,746726250,16610,16610,16610,16610,0
|
|
20250220,152300,746726250,16610,16610,16610,16610,0
|
|
20250220,152200,746726250,16610,16610,16610,16610,0
|
|
20250220,152100,746726250,16610,16610,16610,16610,0
|
|
20250220,152000,746726250,16610,16610,16610,16610,0
|
|
20250220,151900,746726250,16610,16560,16610,16550,386
|
|
20250220,151800,740328120,16570,16550,16570,16550,52
|
|
20250220,151700,739466900,16570,16550,16570,16550,108
|
|
20250220,151600,737678260,16570,16540,16570,16540,69
|
|
20250220,151500,736536030,16540,16550,16550,16530,136
|
|
20250220,151400,734286600,16550,16590,16590,16550,152
|
|
20250220,151300,731769190,16590,16560,16590,16560,53
|
|
20250220,151200,730890370,16600,16560,16610,16550,273
|
|
20250220,151100,726367050,16580,16560,16580,16550,172
|
|
20250220,151000,723517800,16580,16560,16610,16560,146
|
|
20250220,150900,721096590,16570,16560,16570,16560,50
|
|
20250220,150800,720268560,16560,16570,16590,16560,107
|
|
20250220,150700,718495110,16580,16580,16580,16580,3
|
|
20250220,150600,718445370,16580,16570,16580,16560,121
|
|
20250220,150500,716440520,16570,16570,16570,16570,41
|
|
20250220,150400,715761150,16560,16560,16570,16560,15
|
|
20250220,150300,715512710,16560,16560,16570,16560,53
|
|
20250220,150200,714635000,16560,16570,16580,16560,31
|
|
20250220,150100,714121490,16570,16600,16600,16570,224
|
|
20250220,150000,710407760,16600,16620,16630,16600,68
|
|
20250220,145900,709278180,16620,16620,16640,16620,51
|
|
20250220,145800,708430240,16620,16620,16620,16610,25
|
|
20250220,145700,708014750,16620,16610,16620,16610,12
|
|
20250220,145600,707815320,16600,16600,16600,16590,155
|
|
20250220,145500,705242370,16600,16610,16610,16590,61
|
|
20250220,145400,704230080,16610,16590,16610,16590,39
|
|
20250220,145300,703582480,16600,16580,16600,16580,70
|
|
20250220,145200,702421300,16580,16570,16580,16560,103
|
|
20250220,145100,700714660,16560,16560,16580,16560,8
|
|
20250220,145000,700582120,16560,16560,16580,16560,40
|
|
20250220,144900,699919670,16560,16560,16570,16560,36
|
|
20250220,144800,699323480,16560,16560,16580,16560,7
|
|
20250220,144700,699207510,16560,16610,16610,16560,321
|
|
20250220,144600,693883970,16620,16600,16620,16590,88
|
|
20250220,144500,692422900,16590,16610,16620,16590,28
|
|
20250220,144400,691958080,16610,16590,16610,16590,36
|
|
20250220,144300,691360330,16600,16570,16600,16570,56
|
|
20250220,144200,690431560,16570,16570,16590,16570,42
|
|
20250220,144100,689735100,16570,16550,16570,16550,5
|
|
20250220,144000,689652290,16550,16540,16550,16540,260
|
|
20250220,143900,685349700,16540,16540,16540,16540,0
|
|
20250220,143800,685349700,16540,16540,16540,16540,8
|
|
20250220,143700,685217380,16540,16540,16540,16540,1
|
|
20250220,143600,685200840,16540,16540,16540,16540,0
|
|
20250220,143500,685200840,16540,16530,16540,16530,11
|
|
20250220,143400,685018920,16530,16530,16540,16530,613
|
|
20250220,143300,674880300,16530,16540,16540,16530,54
|
|
20250220,143200,673987670,16540,16540,16540,16540,37
|
|
20250220,143100,673375690,16540,16550,16550,16540,4
|
|
20250220,143000,673309510,16550,16560,16560,16550,46
|
|
20250220,142900,672547940,16560,16560,16560,16560,22
|
|
20250220,142800,672183620,16560,16560,16560,16560,4
|
|
20250220,142700,672117380,16560,16560,16560,16560,2
|
|
20250220,142600,672084260,16570,16570,16570,16570,1
|
|
20250220,142500,672067690,16570,16580,16580,16570,36
|
|
20250220,142400,671471160,16580,16620,16630,16580,534
|
|
20250220,142300,662611270,16600,16610,16620,16590,15
|
|
20250220,142200,662362120,16610,16580,16610,16580,100
|
|
20250220,142100,660702560,16580,16580,16600,16580,35
|
|
20250220,142000,660122030,16570,16550,16590,16550,58
|
|
20250220,141900,659160830,16570,16560,16570,16560,23
|
|
20250220,141800,658779770,16540,16540,16540,16540,20
|
|
20250220,141700,658448970,16540,16540,16540,16540,5
|
|
20250220,141600,658366270,16550,16540,16560,16540,152
|
|
20250220,141500,655849180,16540,16550,16550,16540,60
|
|
20250220,141400,654856190,16550,16570,16570,16550,309
|
|
20250220,141300,649740030,16550,16560,16570,16550,58
|
|
20250220,141200,648779410,16550,16570,16580,16550,195
|
|
20250220,141100,645549400,16570,16550,16580,16550,683
|
|
20250220,141000,634236650,16550,16550,16550,16550,0
|
|
20250220,140900,634236650,16550,16570,16570,16550,39
|
|
20250220,140800,633590840,16560,16580,16580,16560,58
|
|
20250220,140700,632629810,16580,16590,16590,16580,178
|
|
20250220,140600,629677870,16590,16620,16620,16590,722
|
|
20250220,140500,617691290,16620,16640,16680,16620,556
|
|
20250220,140400,608433570,16630,16630,16630,16630,41
|
|
20250220,140300,607751740,16650,16620,16650,16620,295
|
|
20250220,140200,602842850,16630,16630,16630,16630,81
|
|
20250220,140100,601495820,16630,16630,16650,16630,133
|
|
20250220,140000,599283230,16620,16620,16620,16620,1
|
|
20250220,135900,599266610,16650,16600,16650,16600,94
|
|
20250220,135800,597703950,16600,16590,16620,16580,1196
|
|
20250220,135700,577854730,16580,16590,16590,16580,4
|
|
20250220,135600,577788390,16610,16640,16640,16610,538
|
|
20250220,135500,568849900,16640,16640,16640,16640,50
|
|
20250220,135400,568017900,16640,16640,16640,16640,3
|
|
20250220,135300,567967980,16640,16640,16640,16640,5
|
|
20250220,135200,567884780,16640,16640,16640,16640,7
|
|
20250220,135100,567768300,16640,16640,16640,16640,5
|
|
20250220,135000,567685100,16640,16640,16640,16640,13
|
|
20250220,134900,567468780,16640,16650,16660,16640,300
|
|
20250220,134800,562473540,16650,16670,16670,16650,785
|
|
20250220,134700,549400670,16680,16690,16710,16680,276
|
|
20250220,134600,544792310,16710,16690,16710,16690,141
|
|
20250220,134500,542438350,16710,16690,16710,16690,272
|
|
20250220,134400,537893920,16690,16680,16710,16680,989
|
|
20250220,134300,521384400,16670,16690,16690,16670,52
|
|
20250220,134200,520516830,16700,16700,16700,16700,18
|
|
20250220,134100,520216230,16700,16700,16700,16700,0
|
|
20250220,134000,520216230,16700,16700,16700,16700,0
|
|
20250220,133900,520216230,16700,16750,16750,16700,1573
|
|
20250220,133800,493937480,16750,16750,16750,16750,49
|
|
20250220,133700,493116730,16750,16740,16750,16720,319
|
|
20250220,133600,487776080,16740,16720,16740,16720,158
|
|
20250220,133500,485132620,16720,16730,16730,16720,55
|
|
20250220,133400,484212480,16740,16730,16740,16730,11
|
|
20250220,133300,484028350,16730,16730,16730,16730,316
|
|
20250220,133200,478741670,16730,16710,16730,16700,1446
|
|
20250220,133100,454593350,16710,16730,16730,16710,211
|
|
20250220,133000,451064490,16730,16670,16730,16670,1133
|
|
20250220,132900,432136440,16690,16680,16690,16670,203
|
|
20250220,132800,428750410,16680,16680,16680,16670,80
|
|
20250220,132700,427416060,16680,16680,16680,16680,0
|
|
20250220,132600,427416060,16680,16670,16680,16670,13
|
|
20250220,132500,427199230,16670,16670,16670,16670,1
|
|
20250220,132400,427182560,16670,16680,16680,16670,352
|
|
20250220,132300,421311720,16670,16670,16670,16670,0
|
|
20250220,132200,421311720,16670,16670,16670,16670,2
|
|
20250220,132100,421278380,16670,16680,16680,16670,3
|
|
20250220,132000,421228360,16670,16670,16670,16670,5
|
|
20250220,131900,421145010,16680,16680,16680,16680,42
|
|
20250220,131800,420444450,16680,16680,16680,16680,1
|
|
20250220,131700,420427770,16700,16690,16700,16690,3
|
|
20250220,131600,420377680,16680,16680,16680,16680,0
|
|
20250220,131500,420377680,16680,16680,16680,16680,0
|
|
20250220,131400,420377680,16680,16700,16700,16680,47
|
|
20250220,131300,419592800,16700,16680,16700,16680,11
|
|
20250220,131200,419409120,16700,16690,16700,16680,80
|
|
20250220,131100,418073850,16680,16660,16680,16660,38
|
|
20250220,131000,417440130,16670,16670,16670,16670,60
|
|
20250220,130900,416439930,16680,16660,16680,16660,41
|
|
20250220,130800,415756340,16660,16670,16670,16660,22
|
|
20250220,130700,415389650,16670,16670,16670,16670,30
|
|
20250220,130600,414889550,16670,16670,16670,16670,78
|
|
20250220,130500,413589290,16660,16650,16660,16650,40
|
|
20250220,130400,412922920,16650,16650,16650,16650,3
|
|
20250220,130300,412872970,16650,16650,16650,16650,2
|
|
20250220,130200,412839670,16650,16650,16650,16650,15
|
|
20250220,130100,412589920,16660,16660,16660,16660,0
|
|
20250220,130000,412589920,16660,16660,16660,16660,122
|
|
20250220,125900,410557400,16650,16650,16650,16650,1
|
|
20250220,125800,410540750,16650,16690,16690,16650,521
|
|
20250220,125700,401860510,16690,16700,16700,16690,7
|
|
20250220,125600,401743650,16680,16680,16700,16680,117
|
|
20250220,125500,399791550,16700,16670,16700,16670,125
|
|
20250220,125400,397705370,16690,16670,16690,16660,354
|
|
20250220,125300,391798570,16690,16650,16700,16650,531
|
|
20250220,125200,382957320,16640,16700,16700,16640,593
|
|
20250220,125100,373082590,16700,16690,16700,16670,127
|
|
20250220,125000,370962890,16690,16660,16690,16660,274
|
|
20250220,124900,366394930,16660,16630,16660,16630,33
|
|
20250220,124800,365845210,16660,16630,16660,16630,237
|
|
20250220,124700,361899970,16620,16610,16640,16610,90
|
|
20250220,124600,360403360,16600,16600,16600,16600,0
|
|
20250220,124500,360403360,16600,16590,16600,16590,3
|
|
20250220,124400,360353580,16580,16580,16580,16580,2
|
|
20250220,124300,360320420,16580,16580,16580,16580,1
|
|
20250220,124200,360303840,16580,16580,16580,16580,2
|
|
20250220,124100,360270680,16580,16580,16580,16580,2
|
|
20250220,124000,360237520,16590,16590,16590,16590,3
|
|
20250220,123900,360187750,16590,16590,16590,16590,0
|
|
20250220,123800,360187750,16590,16590,16590,16590,0
|
|
20250220,123700,360187750,16590,16590,16590,16590,0
|
|
20250220,123600,360187750,16590,16600,16600,16590,3
|
|
20250220,123500,360137970,16590,16590,16590,16590,0
|
|
20250220,123400,360137970,16590,16590,16590,16590,2
|
|
20250220,123300,360104790,16590,16610,16610,16590,57
|
|
20250220,123200,359158910,16640,16640,16640,16640,0
|
|
20250220,123100,359158910,16640,16590,16640,16590,53
|
|
20250220,123000,358278070,16580,16580,16580,16580,2
|
|
20250220,122900,358244910,16580,16580,16580,16580,0
|
|
20250220,122800,358244910,16580,16580,16580,16580,2
|
|
20250220,122700,358211750,16580,16580,16580,16580,0
|
|
20250220,122600,358211750,16580,16590,16590,16580,3
|
|
20250220,122500,358161990,16580,16580,16580,16580,3
|
|
20250220,122400,358112250,16580,16580,16590,16580,76
|
|
20250220,122300,356852150,16580,16580,16580,16580,1
|
|
20250220,122200,356835570,16580,16580,16580,16580,0
|
|
20250220,122100,356835570,16580,16580,16580,16580,0
|
|
20250220,122000,356835570,16580,16580,16580,16580,1
|
|
20250220,121900,356818990,16580,16580,16580,16580,1
|
|
20250220,121800,356802410,16580,16580,16580,16580,1
|
|
20250220,121700,356785830,16580,16580,16580,16580,1
|
|
20250220,121600,356769250,16610,16610,16610,16610,0
|
|
20250220,121500,356769250,16610,16610,16610,16610,3
|
|
20250220,121400,356719420,16650,16600,16650,16600,30
|
|
20250220,121300,356221360,16590,16580,16600,16580,390
|
|
20250220,121200,349755030,16570,16570,16570,16570,131
|
|
20250220,121100,347584360,16570,16590,16590,16570,42
|
|
20250220,121000,346887620,16590,16600,16600,16590,31
|
|
20250220,120900,346373050,16610,16630,16630,16610,700
|
|
20250220,120800,334743670,16650,16610,16650,16610,72
|
|
20250220,120700,333546100,16640,16640,16640,16640,0
|
|
20250220,120600,333546100,16640,16590,16640,16590,164
|
|
20250220,120500,330822400,16580,16580,16580,16580,1
|
|
20250220,120400,330805820,16550,16550,16550,16550,1
|
|
20250220,120300,330789270,16570,16550,16570,16550,127
|
|
20250220,120200,328684920,16580,16590,16590,16550,181
|
|
20250220,120100,325685690,16600,16600,16600,16600,0
|
|
20250220,120000,325685690,16600,16600,16600,16600,0
|
|
20250220,115900,325685690,16600,16610,16620,16600,432
|
|
20250220,115800,318513750,16620,16610,16620,16610,14
|
|
20250220,115700,318281200,16610,16600,16620,16590,31
|
|
20250220,115600,317766400,16610,16610,16610,16610,1
|
|
20250220,115500,317749790,16580,16550,16600,16550,301
|
|
20250220,115400,312764770,16540,16540,16550,16540,3
|
|
20250220,115300,312715140,16540,16540,16540,16540,0
|
|
20250220,115200,312715140,16540,16540,16540,16540,1
|
|
20250220,115100,312698600,16540,16550,16550,16540,32
|
|
20250220,115000,312169310,16550,16550,16550,16550,110
|
|
20250220,114900,310348810,16560,16540,16560,16540,466
|
|
20250220,114800,302636740,16570,16570,16570,16570,4
|
|
20250220,114700,302570460,16570,16570,16570,16570,3
|
|
20250220,114600,302520750,16570,16610,16610,16570,805
|
|
20250220,114500,289173510,16610,16650,16660,16610,583
|
|
20250220,114400,279481850,16640,16630,16680,16630,784
|
|
20250220,114300,266435880,16630,16630,16630,16620,16
|
|
20250220,114200,266169810,16610,16590,16620,16590,165
|
|
20250220,114100,263430720,16600,16570,16600,16570,12
|
|
20250220,114000,263231670,16590,16550,16590,16540,217
|
|
20250220,113900,259638650,16560,16550,16560,16550,449
|
|
20250220,113800,252207690,16550,16550,16550,16550,82
|
|
20250220,113700,250850590,16550,16550,16550,16550,5
|
|
20250220,113600,250767840,16570,16570,16570,16570,0
|
|
20250220,113500,250767840,16570,16580,16580,16560,703
|
|
20250220,113400,239124670,16590,16590,16600,16580,105
|
|
20250220,113300,237382690,16600,16550,16600,16550,154
|
|
20250220,113200,234828170,16570,16550,16580,16550,203
|
|
20250220,113100,231464470,16530,16540,16550,16530,4480
|
|
20250220,113000,157365310,16520,16540,16540,16520,53
|
|
20250220,112900,156489180,16560,16550,16560,16520,1053
|
|
20250220,112800,139080150,16570,16550,16570,16550,45
|
|
20250220,112700,138335260,16550,16540,16550,16540,48
|
|
20250220,112600,137541160,16560,16540,16560,16540,100
|
|
20250220,112500,135886330,16520,16530,16540,16500,908
|
|
20250220,112400,120879870,16530,16510,16530,16510,52
|
|
20250220,112300,120020690,16520,16470,16520,16470,310
|
|
20250220,112200,114905990,16460,16460,16460,16460,0
|
|
20250220,112100,114905990,16460,16460,16460,16460,1
|
|
20250220,112000,114889530,16480,16480,16480,16480,0
|
|
20250220,111900,114889530,16480,16480,16480,16480,28
|
|
20250220,111800,114428090,16470,16480,16480,16470,427
|
|
20250220,111700,107394660,16470,16470,16470,16470,55
|
|
20250220,111600,106488810,16450,16460,16470,16450,242
|
|
20250220,111500,102503100,16450,16470,16470,16450,138
|
|
20250220,111400,100230800,16470,16470,16470,16470,96
|
|
20250220,111300,98649680,16470,16520,16520,16470,389
|
|
20250220,111200,92234940,16520,16520,16520,16520,0
|
|
20250220,111100,92234940,16520,16540,16540,16520,21
|
|
20250220,111000,91887930,16530,16540,16540,16530,14
|
|
20250220,110900,91656380,16550,16550,16550,16550,61
|
|
20250220,110800,90646830,16550,16550,16550,16540,19
|
|
20250220,110700,90332440,16550,16540,16550,16540,11
|
|
20250220,110600,90150430,16550,16520,16550,16520,20
|
|
20250220,110500,89819680,16540,16530,16540,16530,6
|
|
20250220,110400,89720470,16540,16540,16540,16540,0
|
|
20250220,110300,89720470,16540,16530,16540,16530,8
|
|
20250220,110200,89588160,16530,16530,16540,16530,5
|
|
20250220,110100,89505500,16520,16530,16530,16520,7
|
|
20250220,110000,89389830,16520,16520,16520,16520,2
|
|
20250220,105900,89356790,16530,16520,16530,16520,3
|
|
20250220,105800,89307220,16520,16520,16520,16520,0
|
|
20250220,105700,89307220,16520,16520,16520,16520,0
|
|
20250220,105600,89307220,16520,16520,16520,16520,0
|
|
20250220,105500,89307220,16520,16480,16540,16480,13
|
|
20250220,105400,89092400,16540,16540,16540,16540,0
|
|
20250220,105300,89092400,16540,16540,16540,16540,0
|
|
20250220,105200,89092400,16540,16500,16540,16500,19
|
|
20250220,105100,88778470,16520,16480,16550,16480,87
|
|
20250220,105000,87342430,16490,16490,16490,16490,0
|
|
20250220,104900,87342430,16490,16490,16490,16490,0
|
|
20250220,104800,87342430,16490,16490,16490,16490,0
|
|
20250220,104700,87342430,16490,16490,16490,16490,1
|
|
20250220,104600,87325940,16500,16500,16500,16500,0
|
|
20250220,104500,87325940,16500,16500,16500,16500,0
|
|
20250220,104400,87325940,16500,16510,16510,16480,30
|
|
20250220,104300,86831070,16550,16500,16550,16500,82
|
|
20250220,104200,85475690,16470,16430,16550,16430,177
|
|
20250220,104100,82556460,16430,16430,16430,16430,2
|
|
20250220,104000,82523600,16430,16430,16430,16430,2
|
|
20250220,103900,82490740,16430,16440,16440,16430,4
|
|
20250220,103800,82424990,16440,16440,16440,16440,2
|
|
20250220,103700,82392110,16430,16430,16460,16430,23
|
|
20250220,103600,82013810,16450,16430,16450,16430,15
|
|
20250220,103500,81767100,16420,16440,16450,16420,15
|
|
20250220,103400,81520520,16420,16420,16420,16420,3
|
|
20250220,103300,81471260,16420,16420,16440,16420,59
|
|
20250220,103200,80501360,16420,16420,16420,16420,3
|
|
20250220,103100,80452100,16420,16420,16420,16420,4
|
|
20250220,103000,80386420,16420,16420,16420,16420,2
|
|
20250220,102900,80353580,16420,16420,16420,16420,3
|
|
20250220,102800,80304320,16420,16420,16420,16420,3
|
|
20250220,102700,80255060,16420,16420,16420,16420,2
|
|
20250220,102600,80222220,16420,16420,16420,16420,2
|
|
20250220,102500,80189380,16430,16430,16430,16430,25
|
|
20250220,102400,79778630,16430,16430,16430,16430,110
|
|
20250220,102300,77971330,16430,16430,16430,16430,15
|
|
20250220,102200,77724880,16430,16430,16430,16430,2
|
|
20250220,102100,77692020,16430,16420,16430,16420,27
|
|
20250220,102000,77248420,16420,16420,16420,16420,3
|
|
20250220,101900,77199160,16420,16420,16420,16420,1
|
|
20250220,101800,77182740,16420,16420,16420,16420,3
|
|
20250220,101700,77133480,16420,16420,16420,16420,4
|
|
20250220,101600,77067800,16420,16420,16420,16420,9
|
|
20250220,101500,76920020,16420,16430,16430,16420,3
|
|
20250220,101400,76870740,16430,16430,16430,16430,1
|
|
20250220,101300,76854310,16430,16430,16430,16430,3
|
|
20250220,101200,76805020,16430,16430,16430,16430,5
|
|
20250220,101100,76722870,16430,16430,16430,16430,0
|
|
20250220,101000,76722870,16430,16440,16440,16430,57
|
|
20250220,100900,75786230,16430,16450,16450,16430,3
|
|
20250220,100800,75736920,16440,16440,16440,16440,1
|
|
20250220,100700,75720480,16450,16430,16450,16430,274
|
|
20250220,100600,71218610,16430,16420,16430,16420,631
|
|
20250220,100500,60852870,16430,16430,16430,16430,5
|
|
20250220,100400,60770720,16430,16430,16430,16430,0
|
|
20250220,100300,60770720,16430,16430,16430,16430,23
|
|
20250220,100200,60392830,16450,16450,16450,16450,0
|
|
20250220,100100,60392830,16450,16450,16450,16450,1
|
|
20250220,100000,60376380,16440,16450,16450,16440,3
|
|
20250220,095900,60327050,16450,16450,16450,16450,0
|
|
20250220,095800,60327050,16450,16450,16450,16450,0
|
|
20250220,095700,60327050,16450,16440,16450,16440,3
|
|
20250220,095600,60277720,16450,16450,16450,16450,0
|
|
20250220,095500,60277720,16450,16450,16450,16450,0
|
|
20250220,095400,60277720,16450,16450,16450,16450,0
|
|
20250220,095300,60277720,16450,16450,16450,16450,0
|
|
20250220,095200,60277720,16450,16450,16450,16450,36
|
|
20250220,095100,59685520,16450,16470,16470,16440,191
|
|
20250220,095000,56543700,16450,16450,16450,16450,2
|
|
20250220,094900,56510800,16460,16460,16460,16460,0
|
|
20250220,094800,56510800,16460,16460,16460,16460,0
|
|
20250220,094700,56510800,16460,16480,16480,16460,33
|
|
20250220,094600,55967210,16490,16490,16490,16490,0
|
|
20250220,094500,55967210,16490,16440,16490,16440,348
|
|
20250220,094400,50241700,16460,16530,16530,16460,825
|
|
20250220,094300,36646310,16540,16540,16540,16540,0
|
|
20250220,094200,36646310,16540,16560,16580,16530,293
|
|
20250220,094100,31800080,16590,16530,16600,16530,44
|
|
20250220,094000,31071360,16530,16550,16600,16530,47
|
|
20250220,093900,30293250,16550,16470,16550,16470,403
|
|
20250220,093800,23637930,16480,16460,16480,16430,82
|
|
20250220,093700,22289860,16430,16400,16530,16400,80
|
|
20250220,093600,20972820,16410,16430,16430,16410,151
|
|
20250220,093500,18493340,16440,16440,16440,16440,0
|
|
20250220,093400,18493340,16440,16440,16440,16440,0
|
|
20250220,093300,18493340,16440,16440,16440,16440,28
|
|
20250220,093200,18033020,16440,16440,16440,16440,0
|
|
20250220,093100,18033020,16440,16440,16440,16440,111
|
|
20250220,093000,16208180,16440,16440,16440,16440,1
|
|
20250220,092900,16191740,16460,16450,16460,16430,146
|
|
20250220,092800,13791420,16450,16430,16470,16430,30
|
|
20250220,092700,13298350,16460,16480,16480,16430,205
|
|
20250220,092600,9924820,16460,16470,16470,16450,26
|
|
20250220,092500,9496630,16500,16530,16530,16500,133
|
|
20250220,092400,7302100,16540,16540,16540,16540,0
|
|
20250220,092300,7302100,16540,16540,16540,16540,0
|
|
20250220,092200,7302100,16540,16540,16540,16540,0
|
|
20250220,092100,7302100,16540,16540,16540,16540,0
|
|
20250220,092000,7302100,16540,16540,16540,16540,0
|
|
20250220,091900,7302100,16540,16540,16540,16540,0
|
|
20250220,091800,7302100,16540,16540,16540,16540,0
|
|
20250220,091700,7302100,16540,16510,16540,16510,2
|
|
20250220,091600,7269050,16540,16500,16540,16500,71
|
|
20250220,091500,6096090,16500,16500,16500,16500,6
|
|
20250220,091400,5997090,16520,16520,16520,16520,0
|
|
20250220,091300,5997090,16520,16520,16520,16520,0
|
|
20250220,091200,5997090,16520,16520,16520,16520,0
|
|
20250220,091100,5997090,16520,16520,16520,16520,200
|
|
20250220,091000,2693090,16520,16520,16520,16520,1
|
|
20250220,090900,2676570,16530,16530,16530,16530,0
|
|
20250220,090800,2676570,16530,16530,16530,16530,0
|
|
20250220,090700,2676570,16530,16530,16530,16530,0
|
|
20250220,090600,2676570,16530,16530,16530,16530,0
|
|
20250220,090500,2676570,16530,16530,16530,16530,0
|
|
20250220,090400,2676570,16530,16530,16530,16530,0
|
|
20250220,090300,2676570,16530,16530,16530,16530,0
|
|
20250220,090200,2676570,16530,16530,16530,16530,0
|
|
20250220,090100,2676570,16530,16530,16540,16530,23
|
|
20250220,090000,2296370,16530,16540,16540,16370,139
|