671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,200800,565907840,16550,16550,16550,16550,271
|
|
20250221,200700,565907840,16550,16550,16550,16550,0
|
|
20250221,200600,565907840,16550,16550,16550,16550,0
|
|
20250221,200500,565907840,16550,16550,16550,16550,0
|
|
20250221,200400,565907840,16550,16550,16550,16550,0
|
|
20250221,200300,565907840,16550,16550,16550,16550,0
|
|
20250221,200200,565907840,16550,16550,16550,16550,0
|
|
20250221,200100,565907840,16550,16550,16550,16550,0
|
|
20250221,200000,565907840,16550,16550,16550,16550,0
|
|
20250221,195900,565907840,16550,16550,16550,16550,0
|
|
20250221,195800,565907840,16550,16550,16550,16550,0
|
|
20250221,195700,565907840,16550,16550,16550,16550,0
|
|
20250221,195600,565907840,16550,16550,16550,16550,0
|
|
20250221,195500,565907840,16550,16550,16550,16550,0
|
|
20250221,195400,565907840,16550,16550,16550,16550,0
|
|
20250221,195300,565907840,16550,16550,16550,16550,0
|
|
20250221,195200,565907840,16550,16550,16550,16550,0
|
|
20250221,195100,565907840,16550,16550,16550,16550,0
|
|
20250221,195000,565907840,16550,16550,16550,16550,0
|
|
20250221,194900,565907840,16550,16550,16550,16550,0
|
|
20250221,194800,565907840,16550,16550,16550,16550,0
|
|
20250221,194700,565907840,16550,16550,16550,16550,0
|
|
20250221,194600,565907840,16550,16550,16550,16550,0
|
|
20250221,194500,565907840,16550,16550,16550,16550,0
|
|
20250221,194400,565907840,16550,16550,16550,16550,0
|
|
20250221,194300,565907840,16550,16550,16550,16550,0
|
|
20250221,194200,565907840,16550,16550,16550,16550,0
|
|
20250221,194100,565907840,16550,16550,16550,16550,0
|
|
20250221,194000,565907840,16550,16550,16550,16550,0
|
|
20250221,193900,565907840,16550,16550,16550,16550,0
|
|
20250221,193800,565907840,16550,16550,16550,16550,271
|
|
20250221,193700,565907840,16550,16550,16550,16550,0
|
|
20250221,193600,565907840,16550,16550,16550,16550,0
|
|
20250221,193500,565907840,16550,16550,16550,16550,0
|
|
20250221,193400,565907840,16550,16550,16550,16550,0
|
|
20250221,193300,565907840,16550,16550,16550,16550,0
|
|
20250221,193200,565907840,16550,16550,16550,16550,0
|
|
20250221,193100,565907840,16550,16550,16550,16550,0
|
|
20250221,193000,565907840,16550,16550,16550,16550,0
|
|
20250221,192900,565907840,16550,16550,16550,16550,0
|
|
20250221,192800,565907840,16550,16550,16550,16550,0
|
|
20250221,192700,565907840,16550,16550,16550,16550,0
|
|
20250221,192600,565907840,16550,16550,16550,16550,0
|
|
20250221,192500,565907840,16550,16550,16550,16550,0
|
|
20250221,192400,565907840,16550,16550,16550,16550,0
|
|
20250221,192300,565907840,16550,16550,16550,16550,0
|
|
20250221,192200,565907840,16550,16550,16550,16550,0
|
|
20250221,192100,565907840,16550,16550,16550,16550,0
|
|
20250221,192000,565907840,16550,16550,16550,16550,0
|
|
20250221,191900,565907840,16550,16550,16550,16550,0
|
|
20250221,191800,565907840,16550,16550,16550,16550,0
|
|
20250221,191700,565907840,16550,16550,16550,16550,0
|
|
20250221,191600,565907840,16550,16550,16550,16550,0
|
|
20250221,191500,565907840,16550,16550,16550,16550,0
|
|
20250221,191400,565907840,16550,16550,16550,16550,0
|
|
20250221,191300,565907840,16550,16550,16550,16550,0
|
|
20250221,191200,565907840,16550,16550,16550,16550,0
|
|
20250221,191100,565907840,16550,16550,16550,16550,0
|
|
20250221,191000,565907840,16550,16550,16550,16550,0
|
|
20250221,190900,565907840,16550,16550,16550,16550,0
|
|
20250221,190800,565907840,16550,16550,16550,16550,271
|
|
20250221,190700,565907840,16550,16550,16550,16550,0
|
|
20250221,190600,565907840,16550,16550,16550,16550,0
|
|
20250221,190500,565907840,16550,16550,16550,16550,0
|
|
20250221,190400,565907840,16550,16550,16550,16550,0
|
|
20250221,190300,565907840,16550,16550,16550,16550,0
|
|
20250221,190200,565907840,16550,16550,16550,16550,0
|
|
20250221,190100,565907840,16550,16550,16550,16550,0
|
|
20250221,190000,565907840,16550,16550,16550,16550,0
|
|
20250221,185900,565907840,16550,16550,16550,16550,0
|
|
20250221,185800,565907840,16550,16550,16550,16550,0
|
|
20250221,185700,565907840,16550,16550,16550,16550,0
|
|
20250221,185600,565907840,16550,16550,16550,16550,0
|
|
20250221,185500,565907840,16550,16550,16550,16550,0
|
|
20250221,185400,565907840,16550,16550,16550,16550,0
|
|
20250221,185300,565907840,16550,16550,16550,16550,0
|
|
20250221,185200,565907840,16550,16550,16550,16550,0
|
|
20250221,185100,565907840,16550,16550,16550,16550,0
|
|
20250221,185000,565907840,16550,16550,16550,16550,0
|
|
20250221,184900,565907840,16550,16550,16550,16550,0
|
|
20250221,184800,565907840,16550,16550,16550,16550,0
|
|
20250221,184700,565907840,16550,16550,16550,16550,0
|
|
20250221,184600,565907840,16550,16550,16550,16550,0
|
|
20250221,184500,565907840,16550,16550,16550,16550,0
|
|
20250221,184400,565907840,16550,16550,16550,16550,0
|
|
20250221,184300,565907840,16550,16550,16550,16550,0
|
|
20250221,184200,565907840,16550,16550,16550,16550,0
|
|
20250221,184100,565907840,16550,16550,16550,16550,0
|
|
20250221,184000,565907840,16550,16550,16550,16550,0
|
|
20250221,183900,565907840,16550,16550,16550,16550,0
|
|
20250221,183800,565907840,16550,16550,16550,16550,271
|
|
20250221,183700,565907840,16550,16550,16550,16550,0
|
|
20250221,183600,565907840,16550,16550,16550,16550,0
|
|
20250221,183500,565907840,16550,16550,16550,16550,0
|
|
20250221,183400,565907840,16550,16550,16550,16550,0
|
|
20250221,183300,565907840,16550,16550,16550,16550,0
|
|
20250221,183200,565907840,16550,16550,16550,16550,0
|
|
20250221,183100,565907840,16550,16550,16550,16550,0
|
|
20250221,183000,565907840,16550,16550,16550,16550,0
|
|
20250221,182900,565907840,16550,16550,16550,16550,0
|
|
20250221,182800,565907840,16550,16550,16550,16550,0
|
|
20250221,182700,565907840,16550,16550,16550,16550,0
|
|
20250221,182600,565907840,16550,16550,16550,16550,0
|
|
20250221,182500,565907840,16550,16550,16550,16550,0
|
|
20250221,182400,565907840,16550,16550,16550,16550,0
|
|
20250221,182300,565907840,16550,16550,16550,16550,0
|
|
20250221,182200,565907840,16550,16550,16550,16550,0
|
|
20250221,182100,565907840,16550,16550,16550,16550,0
|
|
20250221,182000,565907840,16550,16550,16550,16550,0
|
|
20250221,181900,565907840,16550,16550,16550,16550,0
|
|
20250221,181800,565907840,16550,16550,16550,16550,0
|
|
20250221,181700,565907840,16550,16550,16550,16550,0
|
|
20250221,181600,565907840,16550,16550,16550,16550,0
|
|
20250221,181500,565907840,16550,16550,16550,16550,0
|
|
20250221,181400,565907840,16550,16550,16550,16550,0
|
|
20250221,181300,565907840,16550,16550,16550,16550,0
|
|
20250221,181200,565907840,16550,16550,16550,16550,0
|
|
20250221,181100,565907840,16550,16550,16550,16550,0
|
|
20250221,181000,565907840,16550,16550,16550,16550,0
|
|
20250221,180900,565907840,16550,16550,16550,16550,0
|
|
20250221,180800,565907840,16550,16550,16550,16550,271
|
|
20250221,180700,565907840,16550,16550,16550,16550,0
|
|
20250221,180600,565907840,16550,16550,16550,16550,0
|
|
20250221,180500,565907840,16550,16550,16550,16550,0
|
|
20250221,180400,565907840,16550,16550,16550,16550,0
|
|
20250221,180300,565907840,16550,16550,16550,16550,0
|
|
20250221,180200,565907840,16550,16550,16550,16550,0
|
|
20250221,180100,565907840,16550,16550,16550,16550,0
|
|
20250221,180000,565907840,16550,16550,16550,16550,0
|
|
20250221,175900,565907840,16550,16550,16550,16550,0
|
|
20250221,175800,565907840,16550,16550,16550,16550,0
|
|
20250221,175700,565907840,16550,16550,16550,16550,0
|
|
20250221,175600,565907840,16550,16550,16550,16550,0
|
|
20250221,175500,565907840,16550,16550,16550,16550,0
|
|
20250221,175400,565907840,16550,16550,16550,16550,0
|
|
20250221,175300,565907840,16550,16550,16550,16550,0
|
|
20250221,175200,565907840,16550,16550,16550,16550,0
|
|
20250221,175100,565907840,16550,16550,16550,16550,0
|
|
20250221,175000,565907840,16550,16550,16550,16550,0
|
|
20250221,174900,565907840,16550,16550,16550,16550,0
|
|
20250221,174800,565907840,16550,16550,16550,16550,0
|
|
20250221,174700,565907840,16550,16550,16550,16550,0
|
|
20250221,174600,565907840,16550,16550,16550,16550,0
|
|
20250221,174500,565907840,16550,16550,16550,16550,0
|
|
20250221,174400,565907840,16550,16550,16550,16550,0
|
|
20250221,174300,565907840,16550,16550,16550,16550,0
|
|
20250221,174200,565907840,16550,16550,16550,16550,0
|
|
20250221,174100,565907840,16550,16550,16550,16550,0
|
|
20250221,174000,565907840,16550,16550,16550,16550,0
|
|
20250221,173900,565907840,16550,16550,16550,16550,0
|
|
20250221,173800,565907840,16550,16550,16550,16550,271
|
|
20250221,173700,565907840,16550,16550,16550,16550,0
|
|
20250221,173600,565907840,16550,16550,16550,16550,0
|
|
20250221,173500,565907840,16550,16550,16550,16550,0
|
|
20250221,173400,565907840,16550,16550,16550,16550,0
|
|
20250221,173300,565907840,16550,16550,16550,16550,0
|
|
20250221,173200,565907840,16550,16550,16550,16550,0
|
|
20250221,173100,565907840,16550,16550,16550,16550,0
|
|
20250221,173000,565907840,16550,16550,16550,16550,0
|
|
20250221,172900,565907840,16550,16550,16550,16550,0
|
|
20250221,172800,565907840,16550,16550,16550,16550,0
|
|
20250221,172700,565907840,16550,16550,16550,16550,0
|
|
20250221,172600,565907840,16550,16550,16550,16550,0
|
|
20250221,172500,565907840,16550,16550,16550,16550,0
|
|
20250221,172400,565907840,16550,16550,16550,16550,0
|
|
20250221,172300,565907840,16550,16550,16550,16550,0
|
|
20250221,172200,565907840,16550,16550,16550,16550,0
|
|
20250221,172100,565907840,16550,16550,16550,16550,0
|
|
20250221,172000,565907840,16550,16550,16550,16550,0
|
|
20250221,171900,565907840,16550,16550,16550,16550,0
|
|
20250221,171800,565907840,16550,16550,16550,16550,0
|
|
20250221,171700,565907840,16550,16550,16550,16550,0
|
|
20250221,171600,565907840,16550,16550,16550,16550,0
|
|
20250221,171500,565907840,16550,16550,16550,16550,0
|
|
20250221,171400,565907840,16550,16550,16550,16550,0
|
|
20250221,171300,565907840,16550,16550,16550,16550,0
|
|
20250221,171200,565907840,16550,16550,16550,16550,0
|
|
20250221,171100,565907840,16550,16550,16550,16550,0
|
|
20250221,171000,565907840,16550,16550,16550,16550,0
|
|
20250221,170900,565907840,16550,16550,16550,16550,0
|
|
20250221,170800,565907840,16550,16550,16550,16550,271
|
|
20250221,170700,565907840,16550,16550,16550,16550,0
|
|
20250221,170600,565907840,16550,16550,16550,16550,0
|
|
20250221,170500,565907840,16550,16550,16550,16550,0
|
|
20250221,170400,565907840,16550,16550,16550,16550,0
|
|
20250221,170300,565907840,16550,16550,16550,16550,0
|
|
20250221,170200,565907840,16550,16550,16550,16550,0
|
|
20250221,170100,565907840,16550,16550,16550,16550,0
|
|
20250221,170000,565907840,16550,16550,16550,16550,0
|
|
20250221,165900,565907840,16550,16550,16550,16550,0
|
|
20250221,165800,565907840,16550,16550,16550,16550,0
|
|
20250221,165700,565907840,16550,16550,16550,16550,0
|
|
20250221,165600,565907840,16550,16550,16550,16550,0
|
|
20250221,165500,565907840,16550,16550,16550,16550,0
|
|
20250221,165400,565907840,16550,16550,16550,16550,0
|
|
20250221,165300,565907840,16550,16550,16550,16550,0
|
|
20250221,165200,565907840,16550,16550,16550,16550,0
|
|
20250221,165100,565907840,16550,16550,16550,16550,0
|
|
20250221,165000,565907840,16550,16550,16550,16550,0
|
|
20250221,164900,565907840,16550,16550,16550,16550,0
|
|
20250221,164800,565907840,16550,16550,16550,16550,0
|
|
20250221,164700,565907840,16550,16550,16550,16550,0
|
|
20250221,164600,565907840,16550,16550,16550,16550,0
|
|
20250221,164500,565907840,16550,16550,16550,16550,0
|
|
20250221,164400,565907840,16550,16550,16550,16550,0
|
|
20250221,164300,565907840,16550,16550,16550,16550,0
|
|
20250221,164200,565907840,16550,16550,16550,16550,0
|
|
20250221,164100,565907840,16550,16550,16550,16550,0
|
|
20250221,164000,565907840,16550,16550,16550,16550,0
|
|
20250221,163900,565907840,16550,16550,16550,16550,0
|
|
20250221,163800,565907840,16550,16550,16550,16550,271
|
|
20250221,163700,565907840,16550,16550,16550,16550,0
|
|
20250221,163600,565907840,16550,16550,16550,16550,0
|
|
20250221,163500,565907840,16550,16550,16550,16550,0
|
|
20250221,163400,565907840,16550,16550,16550,16550,0
|
|
20250221,163300,565907840,16550,16550,16550,16550,0
|
|
20250221,163200,565907840,16550,16550,16550,16550,0
|
|
20250221,163100,565907840,16550,16550,16550,16550,0
|
|
20250221,163000,565907840,16550,16550,16550,16550,0
|
|
20250221,162900,565907840,16550,16550,16550,16550,0
|
|
20250221,162800,565907840,16550,16550,16550,16550,0
|
|
20250221,162700,565907840,16550,16550,16550,16550,0
|
|
20250221,162600,565907840,16550,16550,16550,16550,0
|
|
20250221,162500,565907840,16550,16550,16550,16550,0
|
|
20250221,162400,565907840,16550,16550,16550,16550,0
|
|
20250221,162300,565907840,16550,16550,16550,16550,0
|
|
20250221,162200,565907840,16550,16550,16550,16550,0
|
|
20250221,162100,565907840,16550,16550,16550,16550,0
|
|
20250221,162000,565907840,16550,16550,16550,16550,0
|
|
20250221,161900,565907840,16550,16550,16550,16550,0
|
|
20250221,161800,565907840,16550,16550,16550,16550,0
|
|
20250221,161700,565907840,16550,16550,16550,16550,0
|
|
20250221,161600,565907840,16550,16550,16550,16550,0
|
|
20250221,161500,565907840,16550,16550,16550,16550,0
|
|
20250221,161400,565907840,16550,16550,16550,16550,0
|
|
20250221,161300,565907840,16550,16550,16550,16550,0
|
|
20250221,161200,565907840,16550,16550,16550,16550,0
|
|
20250221,161100,565907840,16550,16550,16550,16550,0
|
|
20250221,161000,565907840,16550,16550,16550,16550,0
|
|
20250221,160900,565907840,16550,16550,16550,16550,0
|
|
20250221,160800,565907840,16550,16550,16550,16550,271
|
|
20250221,160700,565907840,16550,16550,16550,16550,0
|
|
20250221,160600,565907840,16550,16550,16550,16550,0
|
|
20250221,160500,565907840,16550,16550,16550,16550,0
|
|
20250221,160400,565907840,16550,16550,16550,16550,0
|
|
20250221,160300,565907840,16550,16550,16550,16550,0
|
|
20250221,160200,565907840,16550,16550,16550,16550,0
|
|
20250221,160100,565907840,16550,16550,16550,16550,0
|
|
20250221,160000,565907840,16550,16550,16550,16550,0
|
|
20250221,155900,565907840,16550,16550,16550,16550,0
|
|
20250221,155800,565907840,16550,16550,16550,16550,0
|
|
20250221,155700,565907840,16550,16550,16550,16550,0
|
|
20250221,155600,565907840,16550,16550,16550,16550,0
|
|
20250221,155500,565907840,16550,16550,16550,16550,0
|
|
20250221,155400,565907840,16550,16550,16550,16550,0
|
|
20250221,155300,565907840,16550,16550,16550,16550,0
|
|
20250221,155200,565907840,16550,16550,16550,16550,0
|
|
20250221,155100,565907840,16550,16550,16550,16550,0
|
|
20250221,155000,565907840,16550,16550,16550,16550,0
|
|
20250221,154900,565907840,16550,16550,16550,16550,0
|
|
20250221,154800,565907840,16550,16550,16550,16550,0
|
|
20250221,154700,565907840,16550,16550,16550,16550,0
|
|
20250221,154600,565907840,16550,16550,16550,16550,0
|
|
20250221,154500,565907840,16550,16550,16550,16550,0
|
|
20250221,154400,565907840,16550,16550,16550,16550,0
|
|
20250221,154300,565907840,16550,16550,16550,16550,0
|
|
20250221,154200,565907840,16550,16550,16550,16550,0
|
|
20250221,154100,565907840,16550,16550,16550,16550,0
|
|
20250221,154000,565907840,16550,16550,16550,16550,0
|
|
20250221,153900,565907840,16550,16550,16550,16550,0
|
|
20250221,153800,565907840,16550,16550,16550,16550,271
|
|
20250221,153700,565907840,16550,16550,16550,16550,0
|
|
20250221,153600,565907840,16550,16550,16550,16550,0
|
|
20250221,153500,565907840,16550,16550,16550,16550,0
|
|
20250221,153400,565907840,16550,16550,16550,16550,0
|
|
20250221,153300,565907840,16550,16550,16550,16550,0
|
|
20250221,153200,565907840,16550,16550,16550,16550,0
|
|
20250221,153100,565907840,16550,16550,16550,16550,0
|
|
20250221,153000,565907840,16550,16550,16550,16550,271
|
|
20250221,152900,561422790,16550,16550,16550,16550,0
|
|
20250221,152800,561422790,16550,16550,16550,16550,0
|
|
20250221,152700,561422790,16550,16550,16550,16550,0
|
|
20250221,152600,561422790,16550,16550,16550,16550,0
|
|
20250221,152500,561422790,16550,16550,16550,16550,0
|
|
20250221,152400,561422790,16550,16550,16550,16550,0
|
|
20250221,152300,561422790,16550,16550,16550,16550,0
|
|
20250221,152200,561422790,16550,16550,16550,16550,0
|
|
20250221,152100,561422790,16550,16550,16550,16550,0
|
|
20250221,152000,561422790,16550,16550,16550,16550,0
|
|
20250221,151900,561422790,16550,16540,16550,16520,151
|
|
20250221,151800,558925490,16520,16520,16540,16510,340
|
|
20250221,151700,553308060,16520,16510,16520,16510,108
|
|
20250221,151600,551524620,16510,16510,16510,16510,0
|
|
20250221,151500,551524620,16510,16510,16510,16510,36
|
|
20250221,151400,550930260,16510,16500,16520,16500,316
|
|
20250221,151300,545714110,16520,16520,16520,16520,30
|
|
20250221,151200,545218510,16500,16520,16520,16500,46
|
|
20250221,151100,544458610,16500,16530,16530,16500,29
|
|
20250221,151000,543979490,16520,16500,16520,16500,83
|
|
20250221,150900,542608350,16520,16520,16520,16520,79
|
|
20250221,150800,541303270,16520,16520,16520,16520,13
|
|
20250221,150700,541088510,16520,16520,16520,16520,0
|
|
20250221,150600,541088510,16520,16510,16520,16510,11
|
|
20250221,150500,540906800,16510,16510,16510,16510,29
|
|
20250221,150400,540428010,16510,16490,16510,16490,505
|
|
20250221,150300,532092560,16500,16510,16510,16490,262
|
|
20250221,150200,527770500,16510,16520,16520,16510,54
|
|
20250221,150100,526878760,16520,16520,16520,16520,71
|
|
20250221,150000,525705840,16520,16510,16520,16490,109
|
|
20250221,145900,523905950,16510,16510,16510,16510,18
|
|
20250221,145800,523608770,16510,16510,16510,16510,67
|
|
20250221,145700,522502600,16510,16510,16510,16510,19
|
|
20250221,145600,522188910,16510,16510,16510,16510,20
|
|
20250221,145500,521858710,16510,16510,16510,16510,20
|
|
20250221,145400,521528510,16510,16500,16510,16500,34
|
|
20250221,145300,520967490,16500,16500,16500,16500,62
|
|
20250221,145200,519944490,16500,16500,16500,16500,4
|
|
20250221,145100,519878490,16500,16500,16500,16490,25
|
|
20250221,145000,519466040,16490,16490,16490,16490,0
|
|
20250221,144900,519466040,16490,16500,16500,16490,14
|
|
20250221,144800,519235080,16490,16500,16500,16490,6
|
|
20250221,144700,519136100,16500,16500,16500,16500,0
|
|
20250221,144600,519136100,16500,16500,16500,16490,10
|
|
20250221,144500,518971130,16500,16500,16500,16500,0
|
|
20250221,144400,518971130,16500,16500,16500,16500,1
|
|
20250221,144300,518954630,16490,16500,16500,16490,7
|
|
20250221,144200,518839150,16500,16500,16500,16500,0
|
|
20250221,144100,518839150,16500,16500,16500,16500,10
|
|
20250221,144000,518674150,16500,16500,16500,16500,7
|
|
20250221,143900,518558650,16500,16500,16500,16500,55
|
|
20250221,143800,517651150,16500,16500,16500,16500,35
|
|
20250221,143700,517073650,16500,16500,16500,16500,0
|
|
20250221,143600,517073650,16500,16500,16500,16500,5
|
|
20250221,143500,516991150,16490,16490,16490,16490,0
|
|
20250221,143400,516991150,16490,16490,16490,16490,66
|
|
20250221,143300,515902810,16490,16490,16490,16490,5
|
|
20250221,143200,515820360,16490,16490,16490,16490,5
|
|
20250221,143100,515737910,16490,16490,16490,16480,117
|
|
20250221,143000,513808810,16480,16490,16490,16480,93
|
|
20250221,142900,512275460,16480,16480,16490,16480,75
|
|
20250221,142800,511039080,16480,16480,16480,16480,161
|
|
20250221,142700,508385800,16480,16490,16490,16480,74
|
|
20250221,142600,507165990,16490,16540,16540,16490,591
|
|
20250221,142500,497408770,16530,16510,16540,16510,81
|
|
20250221,142400,496070430,16510,16500,16530,16500,35
|
|
20250221,142300,495492460,16520,16530,16530,16510,52
|
|
20250221,142200,494633580,16510,16490,16530,16490,72
|
|
20250221,142100,493445120,16510,16510,16510,16490,50
|
|
20250221,142000,492619920,16510,16490,16510,16490,39
|
|
20250221,141900,491976330,16490,16490,16510,16490,60
|
|
20250221,141800,490985930,16480,16490,16500,16480,189
|
|
20250221,141700,487869810,16480,16480,16490,16480,36
|
|
20250221,141600,487276320,16480,16480,16490,16480,19
|
|
20250221,141500,486963160,16480,16480,16480,16480,51
|
|
20250221,141400,486122680,16470,16490,16490,16470,950
|
|
20250221,141300,470468980,16490,16490,16500,16490,16
|
|
20250221,141200,470205130,16490,16480,16490,16470,674
|
|
20250221,141100,459095770,16470,16470,16490,16470,365
|
|
20250221,141000,453081120,16470,16470,16470,16470,15
|
|
20250221,140900,452834070,16470,16470,16470,16470,15
|
|
20250221,140800,452587020,16470,16520,16520,16470,626
|
|
20250221,140700,442269660,16500,16480,16500,16480,132
|
|
20250221,140600,440093510,16470,16470,16480,16470,97
|
|
20250221,140500,438495350,16470,16470,16470,16470,22
|
|
20250221,140400,438133010,16470,16470,16470,16470,19
|
|
20250221,140300,437820080,16480,16470,16480,16470,57
|
|
20250221,140200,436880870,16480,16460,16480,16460,43
|
|
20250221,140100,436172540,16460,16470,16470,16460,45
|
|
20250221,140000,435431540,16470,16460,16470,16460,18
|
|
20250221,135900,435135230,16460,16460,16460,16460,15
|
|
20250221,135800,434888330,16470,16460,16470,16460,19
|
|
20250221,135700,434575550,16460,16460,16460,16460,10
|
|
20250221,135600,434410950,16460,16460,16460,16460,15
|
|
20250221,135500,434164050,16460,16450,16470,16450,53
|
|
20250221,135400,433291340,16460,16450,16460,16450,1922
|
|
20250221,135300,401662100,16450,16450,16450,16450,15
|
|
20250221,135200,401415350,16450,16450,16450,16450,15
|
|
20250221,135100,401168600,16450,16500,16520,16450,1561
|
|
20250221,135000,375474730,16490,16460,16490,16460,161
|
|
20250221,134900,372821440,16460,16460,16480,16460,29
|
|
20250221,134800,372343820,16460,16460,16480,16460,85
|
|
20250221,134700,370943950,16470,16470,16470,16460,59
|
|
20250221,134600,369972320,16460,16460,16470,16460,33
|
|
20250221,134500,369428980,16460,16460,16460,16460,22
|
|
20250221,134400,369066860,16460,16460,16480,16450,776
|
|
20250221,134300,356296330,16460,16450,16470,16450,227
|
|
20250221,134200,352559920,16450,16450,16450,16450,15
|
|
20250221,134100,352313170,16450,16450,16450,16450,17
|
|
20250221,134000,352033520,16450,16450,16450,16450,15
|
|
20250221,133900,351786770,16460,16470,16500,16460,1693
|
|
20250221,133800,323900300,16470,16460,16480,16460,30
|
|
20250221,133700,323406150,16480,16450,16480,16450,216
|
|
20250221,133600,319848860,16470,16450,16470,16450,47
|
|
20250221,133500,319075020,16450,16450,16470,16450,24
|
|
20250221,133400,318680160,16450,16450,16450,16450,22
|
|
20250221,133300,318318260,16450,16450,16460,16450,21
|
|
20250221,133200,317972770,16450,16450,16450,16450,15
|
|
20250221,133100,317726020,16450,16450,16450,16450,34
|
|
20250221,133000,317166720,16450,16450,16450,16450,15
|
|
20250221,132900,316919970,16450,16460,16460,16450,13
|
|
20250221,132800,316706090,16460,16450,16470,16450,23
|
|
20250221,132700,316327480,16450,16450,16470,16450,101
|
|
20250221,132600,314665050,16440,16450,16460,16440,162
|
|
20250221,132500,312000440,16450,16450,16450,16440,158
|
|
20250221,132400,309402600,16450,16440,16460,16440,527
|
|
20250221,132300,300737900,16460,16480,16480,16450,1056
|
|
20250221,132200,283356510,16480,16490,16500,16480,24
|
|
20250221,132100,282960940,16480,16490,16490,16480,14
|
|
20250221,132000,282730110,16500,16500,16500,16490,18
|
|
20250221,131900,282433160,16500,16500,16500,16500,0
|
|
20250221,131800,282433160,16500,16500,16500,16500,35
|
|
20250221,131700,281855660,16500,16500,16500,16500,0
|
|
20250221,131600,281855660,16500,16500,16500,16500,4
|
|
20250221,131500,281789660,16500,16500,16500,16500,4
|
|
20250221,131400,281723660,16500,16500,16500,16500,3
|
|
20250221,131300,281674160,16500,16500,16500,16500,0
|
|
20250221,131200,281674160,16500,16500,16500,16500,4
|
|
20250221,131100,281608160,16500,16500,16500,16500,1
|
|
20250221,131000,281591660,16500,16490,16500,16490,87
|
|
20250221,130900,280156890,16500,16500,16500,16500,0
|
|
20250221,130800,280156890,16500,16500,16500,16500,4
|
|
20250221,130700,280090890,16500,16500,16500,16500,0
|
|
20250221,130600,280090890,16500,16500,16500,16500,4
|
|
20250221,130500,280024890,16500,16500,16500,16500,0
|
|
20250221,130400,280024890,16500,16500,16500,16500,3
|
|
20250221,130300,279975390,16500,16500,16500,16500,0
|
|
20250221,130200,279975390,16500,16490,16500,16490,4
|
|
20250221,130100,279909410,16490,16490,16490,16490,4
|
|
20250221,130000,279843450,16490,16490,16500,16490,40
|
|
20250221,125900,279183830,16490,16490,16490,16490,4
|
|
20250221,125800,279117870,16490,16490,16490,16490,86
|
|
20250221,125700,277699730,16470,16470,16470,16470,0
|
|
20250221,125600,277699730,16470,16490,16490,16470,251
|
|
20250221,125500,273563670,16500,16500,16500,16500,0
|
|
20250221,125400,273563670,16500,16500,16500,16500,4
|
|
20250221,125300,273497670,16500,16500,16500,16500,4
|
|
20250221,125200,273431670,16500,16500,16500,16500,0
|
|
20250221,125100,273431670,16500,16500,16500,16500,3
|
|
20250221,125000,273382170,16500,16500,16500,16500,0
|
|
20250221,124900,273382170,16500,16500,16500,16500,4
|
|
20250221,124800,273316170,16500,16500,16500,16500,1
|
|
20250221,124700,273299670,16500,16500,16500,16500,3
|
|
20250221,124600,273250170,16490,16490,16490,16490,0
|
|
20250221,124500,273250170,16490,16500,16500,16490,5
|
|
20250221,124400,273167680,16490,16490,16490,16490,0
|
|
20250221,124300,273167680,16490,16500,16500,16490,6
|
|
20250221,124200,273068700,16490,16490,16490,16490,0
|
|
20250221,124100,273068700,16490,16500,16500,16490,6
|
|
20250221,124000,272969720,16490,16490,16490,16490,0
|
|
20250221,123900,272969720,16490,16500,16500,16490,14
|
|
20250221,123800,272738750,16490,16500,16500,16480,85
|
|
20250221,123700,271337070,16490,16500,16500,16490,56
|
|
20250221,123600,270413620,16500,16500,16500,16500,0
|
|
20250221,123500,270413620,16500,16500,16500,16500,4
|
|
20250221,123400,270347620,16500,16500,16500,16500,0
|
|
20250221,123300,270347620,16500,16500,16500,16500,4
|
|
20250221,123200,270281620,16500,16500,16500,16500,0
|
|
20250221,123100,270281620,16500,16500,16500,16500,4
|
|
20250221,123000,270215620,16500,16500,16500,16500,0
|
|
20250221,122900,270215620,16500,16500,16500,16500,4
|
|
20250221,122800,270149620,16500,16500,16500,16500,0
|
|
20250221,122700,270149620,16500,16500,16500,16500,3
|
|
20250221,122600,270100120,16500,16500,16500,16500,0
|
|
20250221,122500,270100120,16500,16500,16500,16500,14
|
|
20250221,122400,269869120,16500,16500,16500,16500,0
|
|
20250221,122300,269869120,16500,16500,16500,16500,4
|
|
20250221,122200,269803120,16500,16500,16500,16500,0
|
|
20250221,122100,269803120,16500,16500,16500,16500,4
|
|
20250221,122000,269737120,16500,16500,16500,16500,0
|
|
20250221,121900,269737120,16500,16500,16500,16500,8
|
|
20250221,121800,269605120,16480,16490,16490,16480,20
|
|
20250221,121700,269275480,16480,16480,16480,16480,51
|
|
20250221,121600,268435000,16490,16490,16490,16490,6
|
|
20250221,121500,268336060,16500,16500,16500,16500,5
|
|
20250221,121400,268253560,16500,16500,16500,16500,5
|
|
20250221,121300,268171060,16500,16500,16500,16500,7
|
|
20250221,121200,268055560,16500,16500,16500,16500,4
|
|
20250221,121100,267989560,16500,16500,16500,16500,0
|
|
20250221,121000,267989560,16500,16490,16500,16490,76
|
|
20250221,120900,266736250,16500,16500,16500,16500,4
|
|
20250221,120800,266670250,16500,16500,16500,16500,4
|
|
20250221,120700,266604250,16500,16500,16500,16500,0
|
|
20250221,120600,266604250,16500,16500,16500,16500,4
|
|
20250221,120500,266538250,16500,16500,16500,16500,0
|
|
20250221,120400,266538250,16500,16500,16500,16500,4
|
|
20250221,120300,266472250,16500,16500,16500,16500,0
|
|
20250221,120200,266472250,16500,16500,16500,16500,4
|
|
20250221,120100,266406250,16500,16500,16500,16500,0
|
|
20250221,120000,266406250,16500,16500,16500,16500,3
|
|
20250221,115900,266356750,16490,16490,16490,16490,0
|
|
20250221,115800,266356750,16490,16490,16490,16490,28
|
|
20250221,115700,265895030,16490,16490,16490,16490,38
|
|
20250221,115600,265268410,16490,16490,16490,16490,4
|
|
20250221,115500,265202450,16490,16490,16490,16490,10
|
|
20250221,115400,265037550,16490,16490,16490,16490,5
|
|
20250221,115300,264955100,16490,16490,16490,16490,0
|
|
20250221,115200,264955100,16490,16490,16490,16490,0
|
|
20250221,115100,264955100,16490,16490,16490,16490,5
|
|
20250221,115000,264872650,16500,16500,16500,16500,3
|
|
20250221,114900,264823150,16490,16490,16490,16490,0
|
|
20250221,114800,264823150,16490,16490,16490,16490,24
|
|
20250221,114700,264427390,16490,16490,16490,16490,45
|
|
20250221,114600,263685340,16490,16490,16490,16490,4
|
|
20250221,114500,263619380,16470,16470,16470,16470,9
|
|
20250221,114400,263471150,16470,16490,16490,16470,21
|
|
20250221,114300,263125200,16490,16490,16490,16490,0
|
|
20250221,114200,263125200,16490,16490,16490,16490,4
|
|
20250221,114100,263059240,16480,16480,16480,16480,0
|
|
20250221,114000,263059240,16480,16470,16480,16470,3
|
|
20250221,113900,263009810,16470,16470,16470,16460,523
|
|
20250221,113800,254396240,16470,16480,16480,16470,418
|
|
20250221,113700,247511490,16490,16520,16520,16480,715
|
|
20250221,113600,235720510,16530,16530,16530,16530,5
|
|
20250221,113500,235637860,16520,16520,16520,16520,0
|
|
20250221,113400,235637860,16520,16530,16530,16520,138
|
|
20250221,113300,233358060,16530,16530,16530,16530,0
|
|
20250221,113200,233358060,16530,16530,16530,16530,3
|
|
20250221,113100,233308470,16530,16530,16530,16530,0
|
|
20250221,113000,233308470,16530,16530,16530,16530,4
|
|
20250221,112900,233242350,16530,16530,16530,16530,0
|
|
20250221,112800,233242350,16530,16530,16530,16530,4
|
|
20250221,112700,233176230,16530,16530,16530,16530,0
|
|
20250221,112600,233176230,16530,16530,16530,16530,4
|
|
20250221,112500,233110110,16530,16530,16530,16530,0
|
|
20250221,112400,233110110,16530,16530,16530,16530,5
|
|
20250221,112300,233027460,16560,16560,16560,16560,0
|
|
20250221,112200,233027460,16560,16560,16560,16560,0
|
|
20250221,112100,233027460,16560,16540,16560,16510,55
|
|
20250221,112000,232118640,16540,16500,16580,16500,272
|
|
20250221,111900,227613190,16490,16500,16500,16490,5
|
|
20250221,111800,227530700,16490,16500,16500,16490,12
|
|
20250221,111700,227332740,16490,16500,16500,16490,6
|
|
20250221,111600,227233760,16500,16500,16500,16500,2
|
|
20250221,111500,227200760,16490,16500,16500,16490,31
|
|
20250221,111400,226689360,16500,16500,16500,16500,0
|
|
20250221,111300,226689360,16500,16500,16500,16490,5
|
|
20250221,111200,226606870,16490,16490,16490,16490,0
|
|
20250221,111100,226606870,16490,16500,16500,16490,6
|
|
20250221,111000,226507890,16490,16490,16490,16480,125
|
|
20250221,110900,224446900,16500,16500,16500,16500,56
|
|
20250221,110800,223522900,16500,16500,16500,16500,0
|
|
20250221,110700,223522900,16500,16500,16500,16500,4
|
|
20250221,110600,223456900,16500,16480,16500,16470,5
|
|
20250221,110500,223374470,16470,16470,16470,16470,0
|
|
20250221,110400,223374470,16470,16480,16480,16470,2003
|
|
20250221,110300,190369570,16490,16500,16500,16480,163
|
|
20250221,110200,187683240,16500,16500,16500,16500,0
|
|
20250221,110100,187683240,16500,16500,16500,16500,0
|
|
20250221,110000,187683240,16500,16500,16500,16500,0
|
|
20250221,105900,187683240,16500,16510,16540,16490,572
|
|
20250221,105800,178244490,16510,16480,16510,16480,112
|
|
20250221,105700,176398100,16480,16480,16480,16470,286
|
|
20250221,105600,171685270,16470,16480,16480,16470,24
|
|
20250221,105500,171289820,16470,16470,16480,16470,90
|
|
20250221,105400,169806900,16470,16470,16480,16470,62
|
|
20250221,105300,168785330,16480,16480,16480,16470,135
|
|
20250221,105200,166560930,16480,16480,16480,16480,0
|
|
20250221,105100,166560930,16480,16480,16480,16480,0
|
|
20250221,105000,166560930,16480,16490,16490,16480,34
|
|
20250221,104900,166000510,16500,16500,16500,16500,34
|
|
20250221,104800,165439510,16500,16500,16500,16500,20
|
|
20250221,104700,165109510,16500,16500,16500,16500,72
|
|
20250221,104600,163921510,16500,16500,16500,16500,3
|
|
20250221,104500,163872010,16500,16500,16500,16500,0
|
|
20250221,104400,163872010,16500,16500,16500,16500,24
|
|
20250221,104300,163476010,16500,16500,16500,16500,34
|
|
20250221,104200,162915010,16500,16500,16500,16500,4
|
|
20250221,104100,162849010,16500,16500,16500,16500,0
|
|
20250221,104000,162849010,16500,16500,16500,16500,2
|
|
20250221,103900,162816010,16500,16500,16500,16500,20
|
|
20250221,103800,162486010,16490,16500,16500,16490,6
|
|
20250221,103700,162387040,16500,16500,16500,16500,1
|
|
20250221,103600,162370540,16490,16490,16500,16490,125
|
|
20250221,103500,160308180,16480,16500,16500,16480,30
|
|
20250221,103400,159813330,16500,16500,16500,16500,4
|
|
20250221,103300,159747330,16500,16500,16500,16500,47
|
|
20250221,103200,158971830,16500,16500,16500,16500,24
|
|
20250221,103100,158575830,16500,16500,16500,16500,0
|
|
20250221,103000,158575830,16500,16500,16500,16490,73
|
|
20250221,102900,157371370,16500,16500,16500,16490,109
|
|
20250221,102800,155573020,16490,16490,16490,16490,87
|
|
20250221,102700,154138390,16500,16500,16500,16500,1
|
|
20250221,102600,154121890,16500,16500,16500,16490,48
|
|
20250221,102500,153330140,16500,16500,16500,16500,22
|
|
20250221,102400,152967140,16500,16500,16500,16500,4
|
|
20250221,102300,152901140,16500,16500,16500,16500,0
|
|
20250221,102200,152901140,16500,16500,16500,16500,3
|
|
20250221,102100,152851640,16500,16490,16500,16490,3
|
|
20250221,102000,152802150,16470,16470,16470,16470,0
|
|
20250221,101900,152802150,16470,16470,16470,16470,0
|
|
20250221,101800,152802150,16470,16450,16480,16450,1323
|
|
20250221,101700,131012360,16480,16500,16500,16450,1505
|
|
20250221,101600,106240240,16500,16500,16500,16500,1
|
|
20250221,101500,106223740,16500,16500,16500,16500,4
|
|
20250221,101400,106157740,16500,16500,16500,16500,42
|
|
20250221,101300,105464740,16500,16500,16500,16500,34
|
|
20250221,101200,104903740,16500,16500,16500,16500,5
|
|
20250221,101100,104821240,16500,16500,16500,16500,3
|
|
20250221,101000,104771740,16480,16490,16490,16480,80
|
|
20250221,100900,103452560,16500,16470,16500,16470,68
|
|
20250221,100800,102332210,16500,16470,16500,16460,105
|
|
20250221,100700,100603410,16460,16460,16460,16460,0
|
|
20250221,100600,100603410,16460,16470,16490,16460,707
|
|
20250221,100500,88948150,16470,16460,16470,16460,6
|
|
20250221,100400,88849380,16470,16470,16470,16470,0
|
|
20250221,100300,88849380,16470,16470,16470,16470,4
|
|
20250221,100200,88783500,16470,16470,16470,16470,0
|
|
20250221,100100,88783500,16470,16470,16470,16470,4
|
|
20250221,100000,88717620,16450,16450,16450,16450,0
|
|
20250221,095900,88717620,16450,16450,16450,16450,0
|
|
20250221,095800,88717620,16450,16450,16450,16430,1780
|
|
20250221,095700,59450860,16460,16460,16460,16460,54
|
|
20250221,095600,58562020,16460,16440,16460,16440,356
|
|
20250221,095500,52707570,16440,16450,16450,16440,267
|
|
20250221,095400,48318050,16450,16450,16450,16450,300
|
|
20250221,095300,43383050,16450,16450,16450,16440,78
|
|
20250221,095200,42100310,16450,16450,16450,16450,0
|
|
20250221,095100,42100310,16450,16450,16450,16450,51
|
|
20250221,095000,41261360,16460,16500,16500,16460,615
|
|
20250221,094900,31135880,16490,16500,16500,16490,150
|
|
20250221,094800,28660980,16500,16500,16500,16500,112
|
|
20250221,094700,26812980,16500,16500,16500,16500,22
|
|
20250221,094600,26449980,16500,16500,16500,16500,19
|
|
20250221,094500,26136480,16500,16500,16500,16500,3
|
|
20250221,094400,26086980,16500,16500,16500,16500,14
|
|
20250221,094300,25855980,16500,16500,16510,16500,72
|
|
20250221,094200,24667970,16500,16480,16510,16480,62
|
|
20250221,094100,23645430,16490,16510,16510,16460,301
|
|
20250221,094000,18689710,16500,16500,16500,16500,0
|
|
20250221,093900,18689710,16500,16490,16500,16490,18
|
|
20250221,093800,18392780,16490,16500,16500,16480,100
|
|
20250221,093700,16744310,16500,16490,16500,16490,59
|
|
20250221,093600,15771270,16480,16510,16510,16480,104
|
|
20250221,093500,14056560,16500,16500,16500,16500,4
|
|
20250221,093400,13990560,16500,16500,16500,16500,1
|
|
20250221,093300,13974060,16510,16510,16510,16510,0
|
|
20250221,093200,13974060,16510,16510,16510,16510,12
|
|
20250221,093100,13775940,16510,16510,16510,16510,5
|
|
20250221,093000,13693390,16510,16510,16510,16510,0
|
|
20250221,092900,13693390,16510,16510,16510,16510,0
|
|
20250221,092800,13693390,16510,16510,16510,16510,0
|
|
20250221,092700,13693390,16510,16510,16510,16510,0
|
|
20250221,092600,13693390,16510,16510,16510,16510,1
|
|
20250221,092500,13676880,16500,16510,16510,16500,43
|
|
20250221,092400,12967360,16520,16520,16520,16520,0
|
|
20250221,092300,12967360,16520,16520,16520,16510,38
|
|
20250221,092200,12339850,16520,16520,16520,16520,0
|
|
20250221,092100,12339850,16520,16570,16590,16510,307
|
|
20250221,092000,7263580,16570,16570,16570,16570,0
|
|
20250221,091900,7263580,16570,16570,16570,16570,0
|
|
20250221,091800,7263580,16570,16560,16570,16560,3
|
|
20250221,091700,7213890,16560,16550,16560,16550,12
|
|
20250221,091600,7015280,16550,16550,16550,16550,1
|
|
20250221,091500,6998730,16550,16550,16550,16550,17
|
|
20250221,091400,6717380,16550,16550,16550,16550,0
|
|
20250221,091300,6717380,16550,16550,16550,16550,7
|
|
20250221,091200,6601530,16550,16550,16550,16550,8
|
|
20250221,091100,6469130,16550,16540,16550,16540,17
|
|
20250221,091000,6187880,16550,16520,16550,16520,77
|
|
20250221,090900,4915690,16520,16530,16530,16520,57
|
|
20250221,090800,3973850,16530,16530,16530,16530,64
|
|
20250221,090700,2915930,16530,16530,16530,16530,3
|
|
20250221,090600,2866340,16520,16560,16560,16520,28
|
|
20250221,090500,2403300,16570,16570,16600,16570,12
|
|
20250221,090400,2204430,16560,16560,16560,16560,7
|
|
20250221,090300,2088510,16560,16560,16560,16560,0
|
|
20250221,090200,2088510,16560,16610,16610,16560,25
|
|
20250221,090100,1673610,16610,16610,16610,16610,0
|
|
20250221,090000,1673610,16610,16570,16610,16570,101
|