690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,202700,697641510,12550,12550,12550,12550,908
|
|
20250210,202600,697641510,12550,12550,12550,12550,0
|
|
20250210,202500,697641510,12550,12550,12550,12550,0
|
|
20250210,202400,697641510,12550,12550,12550,12550,0
|
|
20250210,202300,697641510,12550,12550,12550,12550,0
|
|
20250210,202200,697641510,12550,12550,12550,12550,0
|
|
20250210,202100,697641510,12550,12550,12550,12550,0
|
|
20250210,202000,697641510,12550,12550,12550,12550,0
|
|
20250210,201900,697641510,12550,12550,12550,12550,0
|
|
20250210,201800,697641510,12550,12550,12550,12550,0
|
|
20250210,201700,697641510,12550,12550,12550,12550,0
|
|
20250210,201600,697641510,12550,12550,12550,12550,0
|
|
20250210,201500,697641510,12550,12550,12550,12550,0
|
|
20250210,201400,697641510,12550,12550,12550,12550,0
|
|
20250210,201300,697641510,12550,12550,12550,12550,0
|
|
20250210,201200,697641510,12550,12550,12550,12550,0
|
|
20250210,201100,697641510,12550,12550,12550,12550,0
|
|
20250210,201000,697641510,12550,12550,12550,12550,0
|
|
20250210,200900,697641510,12550,12550,12550,12550,0
|
|
20250210,200800,697641510,12550,12550,12550,12550,0
|
|
20250210,200700,697641510,12550,12550,12550,12550,0
|
|
20250210,200600,697641510,12550,12550,12550,12550,0
|
|
20250210,200500,697641510,12550,12550,12550,12550,0
|
|
20250210,200400,697641510,12550,12550,12550,12550,0
|
|
20250210,200300,697641510,12550,12550,12550,12550,0
|
|
20250210,200200,697641510,12550,12550,12550,12550,0
|
|
20250210,200100,697641510,12550,12550,12550,12550,0
|
|
20250210,200000,697641510,12550,12550,12550,12550,0
|
|
20250210,195900,697641510,12550,12550,12550,12550,0
|
|
20250210,195800,697641510,12550,12550,12550,12550,0
|
|
20250210,195700,697641510,12550,12550,12550,12550,908
|
|
20250210,195600,697641510,12550,12550,12550,12550,0
|
|
20250210,195500,697641510,12550,12550,12550,12550,0
|
|
20250210,195400,697641510,12550,12550,12550,12550,0
|
|
20250210,195300,697641510,12550,12550,12550,12550,0
|
|
20250210,195200,697641510,12550,12550,12550,12550,0
|
|
20250210,195100,697641510,12550,12550,12550,12550,0
|
|
20250210,195000,697641510,12550,12550,12550,12550,0
|
|
20250210,194900,697641510,12550,12550,12550,12550,0
|
|
20250210,194800,697641510,12550,12550,12550,12550,0
|
|
20250210,194700,697641510,12550,12550,12550,12550,0
|
|
20250210,194600,697641510,12550,12550,12550,12550,0
|
|
20250210,194500,697641510,12550,12550,12550,12550,0
|
|
20250210,194400,697641510,12550,12550,12550,12550,0
|
|
20250210,194300,697641510,12550,12550,12550,12550,0
|
|
20250210,194200,697641510,12550,12550,12550,12550,0
|
|
20250210,194100,697641510,12550,12550,12550,12550,0
|
|
20250210,194000,697641510,12550,12550,12550,12550,0
|
|
20250210,193900,697641510,12550,12550,12550,12550,0
|
|
20250210,193800,697641510,12550,12550,12550,12550,0
|
|
20250210,193700,697641510,12550,12550,12550,12550,0
|
|
20250210,193600,697641510,12550,12550,12550,12550,0
|
|
20250210,193500,697641510,12550,12550,12550,12550,0
|
|
20250210,193400,697641510,12550,12550,12550,12550,0
|
|
20250210,193300,697641510,12550,12550,12550,12550,0
|
|
20250210,193200,697641510,12550,12550,12550,12550,0
|
|
20250210,193100,697641510,12550,12550,12550,12550,0
|
|
20250210,193000,697641510,12550,12550,12550,12550,0
|
|
20250210,192900,697641510,12550,12550,12550,12550,0
|
|
20250210,192800,697641510,12550,12550,12550,12550,0
|
|
20250210,192700,697641510,12550,12550,12550,12550,908
|
|
20250210,192600,697641510,12550,12550,12550,12550,0
|
|
20250210,192500,697641510,12550,12550,12550,12550,0
|
|
20250210,192400,697641510,12550,12550,12550,12550,0
|
|
20250210,192300,697641510,12550,12550,12550,12550,0
|
|
20250210,192200,697641510,12550,12550,12550,12550,0
|
|
20250210,192100,697641510,12550,12550,12550,12550,0
|
|
20250210,192000,697641510,12550,12550,12550,12550,0
|
|
20250210,191900,697641510,12550,12550,12550,12550,0
|
|
20250210,191800,697641510,12550,12550,12550,12550,0
|
|
20250210,191700,697641510,12550,12550,12550,12550,0
|
|
20250210,191600,697641510,12550,12550,12550,12550,0
|
|
20250210,191500,697641510,12550,12550,12550,12550,0
|
|
20250210,191400,697641510,12550,12550,12550,12550,0
|
|
20250210,191300,697641510,12550,12550,12550,12550,0
|
|
20250210,191200,697641510,12550,12550,12550,12550,0
|
|
20250210,191100,697641510,12550,12550,12550,12550,0
|
|
20250210,191000,697641510,12550,12550,12550,12550,0
|
|
20250210,190900,697641510,12550,12550,12550,12550,0
|
|
20250210,190800,697641510,12550,12550,12550,12550,0
|
|
20250210,190700,697641510,12550,12550,12550,12550,0
|
|
20250210,190600,697641510,12550,12550,12550,12550,0
|
|
20250210,190500,697641510,12550,12550,12550,12550,0
|
|
20250210,190400,697641510,12550,12550,12550,12550,0
|
|
20250210,190300,697641510,12550,12550,12550,12550,0
|
|
20250210,190200,697641510,12550,12550,12550,12550,0
|
|
20250210,190100,697641510,12550,12550,12550,12550,0
|
|
20250210,190000,697641510,12550,12550,12550,12550,0
|
|
20250210,185900,697641510,12550,12550,12550,12550,0
|
|
20250210,185800,697641510,12550,12550,12550,12550,0
|
|
20250210,185700,697641510,12550,12550,12550,12550,908
|
|
20250210,185600,697641510,12550,12550,12550,12550,0
|
|
20250210,185500,697641510,12550,12550,12550,12550,0
|
|
20250210,185400,697641510,12550,12550,12550,12550,0
|
|
20250210,185300,697641510,12550,12550,12550,12550,0
|
|
20250210,185200,697641510,12550,12550,12550,12550,0
|
|
20250210,185100,697641510,12550,12550,12550,12550,0
|
|
20250210,185000,697641510,12550,12550,12550,12550,0
|
|
20250210,184900,697641510,12550,12550,12550,12550,0
|
|
20250210,184800,697641510,12550,12550,12550,12550,0
|
|
20250210,184700,697641510,12550,12550,12550,12550,0
|
|
20250210,184600,697641510,12550,12550,12550,12550,0
|
|
20250210,184500,697641510,12550,12550,12550,12550,0
|
|
20250210,184400,697641510,12550,12550,12550,12550,0
|
|
20250210,184300,697641510,12550,12550,12550,12550,0
|
|
20250210,184200,697641510,12550,12550,12550,12550,0
|
|
20250210,184100,697641510,12550,12550,12550,12550,0
|
|
20250210,184000,697641510,12550,12550,12550,12550,0
|
|
20250210,183900,697641510,12550,12550,12550,12550,0
|
|
20250210,183800,697641510,12550,12550,12550,12550,0
|
|
20250210,183700,697641510,12550,12550,12550,12550,0
|
|
20250210,183600,697641510,12550,12550,12550,12550,0
|
|
20250210,183500,697641510,12550,12550,12550,12550,0
|
|
20250210,183400,697641510,12550,12550,12550,12550,0
|
|
20250210,183300,697641510,12550,12550,12550,12550,0
|
|
20250210,183200,697641510,12550,12550,12550,12550,0
|
|
20250210,183100,697641510,12550,12550,12550,12550,0
|
|
20250210,183000,697641510,12550,12550,12550,12550,0
|
|
20250210,182900,697641510,12550,12550,12550,12550,0
|
|
20250210,182800,697641510,12550,12550,12550,12550,0
|
|
20250210,182700,697641510,12550,12550,12550,12550,908
|
|
20250210,182600,697641510,12550,12550,12550,12550,0
|
|
20250210,182500,697641510,12550,12550,12550,12550,0
|
|
20250210,182400,697641510,12550,12550,12550,12550,0
|
|
20250210,182300,697641510,12550,12550,12550,12550,0
|
|
20250210,182200,697641510,12550,12550,12550,12550,0
|
|
20250210,182100,697641510,12550,12550,12550,12550,0
|
|
20250210,182000,697641510,12550,12550,12550,12550,0
|
|
20250210,181900,697641510,12550,12550,12550,12550,0
|
|
20250210,181800,697641510,12550,12550,12550,12550,0
|
|
20250210,181700,697641510,12550,12550,12550,12550,0
|
|
20250210,181600,697641510,12550,12550,12550,12550,0
|
|
20250210,181500,697641510,12550,12550,12550,12550,0
|
|
20250210,181400,697641510,12550,12550,12550,12550,0
|
|
20250210,181300,697641510,12550,12550,12550,12550,0
|
|
20250210,181200,697641510,12550,12550,12550,12550,0
|
|
20250210,181100,697641510,12550,12550,12550,12550,0
|
|
20250210,181000,697641510,12550,12550,12550,12550,0
|
|
20250210,180900,697641510,12550,12550,12550,12550,0
|
|
20250210,180800,697641510,12550,12550,12550,12550,0
|
|
20250210,180700,697641510,12550,12550,12550,12550,0
|
|
20250210,180600,697641510,12550,12550,12550,12550,0
|
|
20250210,180500,697641510,12550,12550,12550,12550,0
|
|
20250210,180400,697641510,12550,12550,12550,12550,0
|
|
20250210,180300,697641510,12550,12550,12550,12550,0
|
|
20250210,180200,697641510,12550,12550,12550,12550,0
|
|
20250210,180100,697641510,12550,12550,12550,12550,0
|
|
20250210,180000,697641510,12550,12550,12550,12550,0
|
|
20250210,175900,697641510,12550,12550,12550,12550,0
|
|
20250210,175800,697641510,12550,12550,12550,12550,0
|
|
20250210,175700,697641510,12550,12550,12550,12550,908
|
|
20250210,175600,697641510,12550,12550,12550,12550,0
|
|
20250210,175500,697641510,12550,12550,12550,12550,0
|
|
20250210,175400,697641510,12550,12550,12550,12550,0
|
|
20250210,175300,697641510,12550,12550,12550,12550,0
|
|
20250210,175200,697641510,12550,12550,12550,12550,0
|
|
20250210,175100,697641510,12550,12550,12550,12550,0
|
|
20250210,175000,697641510,12550,12550,12550,12550,0
|
|
20250210,174900,697641510,12550,12550,12550,12550,0
|
|
20250210,174800,697641510,12550,12550,12550,12550,0
|
|
20250210,174700,697641510,12550,12550,12550,12550,0
|
|
20250210,174600,697641510,12550,12550,12550,12550,0
|
|
20250210,174500,697641510,12550,12550,12550,12550,0
|
|
20250210,174400,697641510,12550,12550,12550,12550,0
|
|
20250210,174300,697641510,12550,12550,12550,12550,0
|
|
20250210,174200,697641510,12550,12550,12550,12550,0
|
|
20250210,174100,697641510,12550,12550,12550,12550,0
|
|
20250210,174000,697641510,12550,12550,12550,12550,0
|
|
20250210,173900,697641510,12550,12550,12550,12550,0
|
|
20250210,173800,697641510,12550,12550,12550,12550,0
|
|
20250210,173700,697641510,12550,12550,12550,12550,0
|
|
20250210,173600,697641510,12550,12550,12550,12550,0
|
|
20250210,173500,697641510,12550,12550,12550,12550,0
|
|
20250210,173400,697641510,12550,12550,12550,12550,0
|
|
20250210,173300,697641510,12550,12550,12550,12550,0
|
|
20250210,173200,697641510,12550,12550,12550,12550,0
|
|
20250210,173100,697641510,12550,12550,12550,12550,0
|
|
20250210,173000,697641510,12550,12550,12550,12550,0
|
|
20250210,172900,697641510,12550,12550,12550,12550,0
|
|
20250210,172800,697641510,12550,12550,12550,12550,0
|
|
20250210,172700,697641510,12550,12550,12550,12550,908
|
|
20250210,172600,697641510,12550,12550,12550,12550,0
|
|
20250210,172500,697641510,12550,12550,12550,12550,0
|
|
20250210,172400,697641510,12550,12550,12550,12550,0
|
|
20250210,172300,697641510,12550,12550,12550,12550,0
|
|
20250210,172200,697641510,12550,12550,12550,12550,0
|
|
20250210,172100,697641510,12550,12550,12550,12550,0
|
|
20250210,172000,697641510,12550,12550,12550,12550,0
|
|
20250210,171900,697641510,12550,12550,12550,12550,0
|
|
20250210,171800,697641510,12550,12550,12550,12550,0
|
|
20250210,171700,697641510,12550,12550,12550,12550,0
|
|
20250210,171600,697641510,12550,12550,12550,12550,0
|
|
20250210,171500,697641510,12550,12550,12550,12550,0
|
|
20250210,171400,697641510,12550,12550,12550,12550,0
|
|
20250210,171300,697641510,12550,12550,12550,12550,0
|
|
20250210,171200,697641510,12550,12550,12550,12550,0
|
|
20250210,171100,697641510,12550,12550,12550,12550,0
|
|
20250210,171000,697641510,12550,12550,12550,12550,0
|
|
20250210,170900,697641510,12550,12550,12550,12550,0
|
|
20250210,170800,697641510,12550,12550,12550,12550,0
|
|
20250210,170700,697641510,12550,12550,12550,12550,0
|
|
20250210,170600,697641510,12550,12550,12550,12550,0
|
|
20250210,170500,697641510,12550,12550,12550,12550,0
|
|
20250210,170400,697641510,12550,12550,12550,12550,0
|
|
20250210,170300,697641510,12550,12550,12550,12550,0
|
|
20250210,170200,697641510,12550,12550,12550,12550,0
|
|
20250210,170100,697641510,12550,12550,12550,12550,0
|
|
20250210,170000,697641510,12550,12550,12550,12550,0
|
|
20250210,165900,697641510,12550,12550,12550,12550,0
|
|
20250210,165800,697641510,12550,12550,12550,12550,0
|
|
20250210,165700,697641510,12550,12550,12550,12550,908
|
|
20250210,165600,697641510,12550,12550,12550,12550,0
|
|
20250210,165500,697641510,12550,12550,12550,12550,0
|
|
20250210,165400,697641510,12550,12550,12550,12550,0
|
|
20250210,165300,697641510,12550,12550,12550,12550,0
|
|
20250210,165200,697641510,12550,12550,12550,12550,0
|
|
20250210,165100,697641510,12550,12550,12550,12550,0
|
|
20250210,165000,697641510,12550,12550,12550,12550,0
|
|
20250210,164900,697641510,12550,12550,12550,12550,0
|
|
20250210,164800,697641510,12550,12550,12550,12550,0
|
|
20250210,164700,697641510,12550,12550,12550,12550,0
|
|
20250210,164600,697641510,12550,12550,12550,12550,0
|
|
20250210,164500,697641510,12550,12550,12550,12550,0
|
|
20250210,164400,697641510,12550,12550,12550,12550,0
|
|
20250210,164300,697641510,12550,12550,12550,12550,0
|
|
20250210,164200,697641510,12550,12550,12550,12550,0
|
|
20250210,164100,697641510,12550,12550,12550,12550,0
|
|
20250210,164000,697641510,12550,12550,12550,12550,0
|
|
20250210,163900,697641510,12550,12550,12550,12550,0
|
|
20250210,163800,697641510,12550,12550,12550,12550,0
|
|
20250210,163700,697641510,12550,12550,12550,12550,0
|
|
20250210,163600,697641510,12550,12550,12550,12550,0
|
|
20250210,163500,697641510,12550,12550,12550,12550,0
|
|
20250210,163400,697641510,12550,12550,12550,12550,0
|
|
20250210,163300,697641510,12550,12550,12550,12550,0
|
|
20250210,163200,697641510,12550,12550,12550,12550,0
|
|
20250210,163100,697641510,12550,12550,12550,12550,0
|
|
20250210,163000,697641510,12550,12550,12550,12550,0
|
|
20250210,162900,697641510,12550,12550,12550,12550,0
|
|
20250210,162800,697641510,12550,12550,12550,12550,0
|
|
20250210,162700,697641510,12550,12550,12550,12550,908
|
|
20250210,162600,697641510,12550,12550,12550,12550,0
|
|
20250210,162500,697641510,12550,12550,12550,12550,0
|
|
20250210,162400,697641510,12550,12550,12550,12550,0
|
|
20250210,162300,697641510,12550,12550,12550,12550,0
|
|
20250210,162200,697641510,12550,12550,12550,12550,0
|
|
20250210,162100,697641510,12550,12550,12550,12550,0
|
|
20250210,162000,697641510,12550,12550,12550,12550,0
|
|
20250210,161900,697641510,12550,12550,12550,12550,0
|
|
20250210,161800,697641510,12550,12550,12550,12550,0
|
|
20250210,161700,697641510,12550,12550,12550,12550,0
|
|
20250210,161600,697641510,12550,12550,12550,12550,0
|
|
20250210,161500,697641510,12550,12550,12550,12550,0
|
|
20250210,161400,697641510,12550,12550,12550,12550,0
|
|
20250210,161300,697641510,12550,12550,12550,12550,0
|
|
20250210,161200,697641510,12550,12550,12550,12550,0
|
|
20250210,161100,697641510,12550,12550,12550,12550,0
|
|
20250210,161000,697641510,12550,12550,12550,12550,0
|
|
20250210,160900,697641510,12550,12550,12550,12550,0
|
|
20250210,160800,697641510,12550,12550,12550,12550,0
|
|
20250210,160700,697641510,12550,12550,12550,12550,0
|
|
20250210,160600,697641510,12550,12550,12550,12550,0
|
|
20250210,160500,697641510,12550,12550,12550,12550,0
|
|
20250210,160400,697641510,12550,12550,12550,12550,0
|
|
20250210,160300,697641510,12550,12550,12550,12550,0
|
|
20250210,160200,697641510,12550,12550,12550,12550,0
|
|
20250210,160100,697641510,12550,12550,12550,12550,0
|
|
20250210,160000,697641510,12550,12550,12550,12550,0
|
|
20250210,155900,697641510,12550,12550,12550,12550,0
|
|
20250210,155800,697641510,12550,12550,12550,12550,0
|
|
20250210,155700,697641510,12550,12550,12550,12550,908
|
|
20250210,155600,697641510,12550,12550,12550,12550,0
|
|
20250210,155500,697641510,12550,12550,12550,12550,0
|
|
20250210,155400,697641510,12550,12550,12550,12550,0
|
|
20250210,155300,697641510,12550,12550,12550,12550,0
|
|
20250210,155200,697641510,12550,12550,12550,12550,0
|
|
20250210,155100,697641510,12550,12550,12550,12550,0
|
|
20250210,155000,697641510,12550,12550,12550,12550,0
|
|
20250210,154900,697641510,12550,12550,12550,12550,0
|
|
20250210,154800,697641510,12550,12550,12550,12550,0
|
|
20250210,154700,697641510,12550,12550,12550,12550,0
|
|
20250210,154600,697641510,12550,12550,12550,12550,0
|
|
20250210,154500,697641510,12550,12550,12550,12550,0
|
|
20250210,154400,697641510,12550,12550,12550,12550,0
|
|
20250210,154300,697641510,12550,12550,12550,12550,0
|
|
20250210,154200,697641510,12550,12550,12550,12550,0
|
|
20250210,154100,697641510,12550,12550,12550,12550,0
|
|
20250210,154000,697641510,12550,12550,12550,12550,0
|
|
20250210,153900,697641510,12550,12550,12550,12550,0
|
|
20250210,153800,697641510,12550,12550,12550,12550,0
|
|
20250210,153700,697641510,12550,12550,12550,12550,0
|
|
20250210,153600,697641510,12550,12550,12550,12550,0
|
|
20250210,153500,697641510,12550,12550,12550,12550,0
|
|
20250210,153400,697641510,12550,12550,12550,12550,0
|
|
20250210,153300,697641510,12550,12550,12550,12550,0
|
|
20250210,153200,697641510,12550,12550,12550,12550,0
|
|
20250210,153100,697641510,12550,12550,12550,12550,0
|
|
20250210,153000,697641510,12550,12550,12550,12550,908
|
|
20250210,152900,686246110,12430,12430,12430,12430,0
|
|
20250210,152800,686246110,12430,12430,12430,12430,0
|
|
20250210,152700,686246110,12430,12430,12430,12430,0
|
|
20250210,152600,686246110,12430,12430,12430,12430,0
|
|
20250210,152500,686246110,12430,12430,12430,12430,0
|
|
20250210,152400,686246110,12430,12430,12430,12430,0
|
|
20250210,152300,686246110,12430,12430,12430,12430,0
|
|
20250210,152200,686246110,12430,12430,12430,12430,0
|
|
20250210,152100,686246110,12430,12430,12430,12430,0
|
|
20250210,152000,686246110,12430,12430,12430,12430,0
|
|
20250210,151900,686246110,12430,12500,12500,12430,16
|
|
20250210,151800,686047090,12420,12450,12450,12410,350
|
|
20250210,151700,681698050,12500,12500,12500,12500,1
|
|
20250210,151600,681685550,12510,12510,12510,12510,4
|
|
20250210,151500,681635510,12440,12450,12450,12440,319
|
|
20250210,151400,677666690,12450,12450,12450,12450,10
|
|
20250210,151300,677542190,12450,12460,12460,12450,100
|
|
20250210,151200,676296860,12520,12520,12520,12520,38
|
|
20250210,151100,675821100,12520,12520,12520,12520,1
|
|
20250210,151000,675808580,12460,12460,12460,12460,72
|
|
20250210,150900,674911460,12460,12460,12460,12460,3
|
|
20250210,150800,674874080,12460,12460,12460,12460,218
|
|
20250210,150700,672157800,12460,12490,12530,12460,284
|
|
20250210,150600,668616300,12490,12550,12550,12490,8
|
|
20250210,150500,668516320,12500,12500,12500,12500,0
|
|
20250210,150400,668516320,12500,12550,12550,12500,613
|
|
20250210,150300,660851210,12520,12520,12520,12520,64
|
|
20250210,150200,660049930,12540,12550,12570,12520,79
|
|
20250210,150100,659059030,12570,12570,12570,12570,4
|
|
20250210,150000,659008750,12540,12560,12570,12540,48
|
|
20250210,145900,658405700,12570,12560,12570,12560,167
|
|
20250210,145800,656307460,12560,12560,12560,12560,50
|
|
20250210,145700,655679460,12560,12550,12560,12550,10
|
|
20250210,145600,655553910,12570,12560,12570,12560,121
|
|
20250210,145500,654033200,12570,12570,12570,12570,0
|
|
20250210,145400,654033200,12570,12570,12570,12570,0
|
|
20250210,145300,654033200,12570,12560,12570,12560,104
|
|
20250210,145200,652726570,12570,12570,12570,12570,0
|
|
20250210,145100,652726570,12570,12570,12570,12570,0
|
|
20250210,145000,652726570,12570,12570,12570,12570,0
|
|
20250210,144900,652726570,12570,12570,12570,12500,313
|
|
20250210,144800,648803720,12530,12530,12530,12530,140
|
|
20250210,144700,647049520,12570,12570,12570,12570,0
|
|
20250210,144600,647049520,12570,12550,12570,12550,95
|
|
20250210,144500,645855910,12580,12570,12580,12570,39
|
|
20250210,144400,645365460,12550,12550,12550,12550,0
|
|
20250210,144300,645365460,12550,12560,12560,12550,7
|
|
20250210,144200,645277560,12590,12530,12590,12530,143
|
|
20250210,144100,643480430,12530,12580,12580,12530,251
|
|
20250210,144000,640333400,12590,12590,12590,12590,0
|
|
20250210,143900,640333400,12590,12530,12590,12530,196
|
|
20250210,143800,637873620,12530,12540,12540,12530,100
|
|
20250210,143700,636620090,12540,12590,12590,12540,328
|
|
20250210,143600,632502140,12590,12580,12590,12580,97
|
|
20250210,143500,631281770,12590,12590,12590,12590,0
|
|
20250210,143400,631281770,12590,12590,12590,12590,0
|
|
20250210,143300,631281770,12590,12590,12590,12590,5
|
|
20250210,143200,631218820,12580,12580,12580,12580,68
|
|
20250210,143100,630363380,12540,12540,12540,12540,0
|
|
20250210,143000,630363380,12540,12580,12580,12540,415
|
|
20250210,142900,625156360,12590,12590,12590,12590,75
|
|
20250210,142800,624212110,12580,12580,12580,12580,0
|
|
20250210,142700,624212110,12580,12580,12580,12580,0
|
|
20250210,142600,624212110,12580,12590,12590,12580,8
|
|
20250210,142500,624111440,12610,12600,12610,12600,70
|
|
20250210,142400,623229410,12590,12590,12590,12590,2
|
|
20250210,142300,623204230,12600,12600,12600,12600,2
|
|
20250210,142200,623179030,12610,12610,12610,12610,76
|
|
20250210,142100,622220670,12600,12600,12600,12600,0
|
|
20250210,142000,622220670,12600,12590,12600,12590,134
|
|
20250210,141900,620532390,12600,12590,12600,12590,94
|
|
20250210,141800,619348650,12590,12590,12590,12590,0
|
|
20250210,141700,619348650,12590,12590,12590,12590,0
|
|
20250210,141600,619348650,12590,12590,12590,12590,0
|
|
20250210,141500,619348650,12590,12590,12590,12590,77
|
|
20250210,141400,618379220,12590,12590,12590,12590,1
|
|
20250210,141300,618366630,12590,12590,12590,12590,300
|
|
20250210,141200,614589630,12590,12590,12590,12590,66
|
|
20250210,141100,613758690,12570,12570,12570,12570,2
|
|
20250210,141000,613733550,12600,12600,12600,12600,0
|
|
20250210,140900,613733550,12600,12600,12600,12600,0
|
|
20250210,140800,613733550,12600,12600,12600,12600,71
|
|
20250210,140700,612838950,12550,12560,12560,12550,193
|
|
20250210,140600,610416410,12610,12610,12610,12610,0
|
|
20250210,140500,610416410,12610,12570,12610,12570,1483
|
|
20250210,140400,591772260,12570,12570,12570,12570,0
|
|
20250210,140300,591772260,12570,12570,12570,12570,0
|
|
20250210,140200,591772260,12570,12570,12570,12570,9
|
|
20250210,140100,591659130,12620,12620,12620,12620,73
|
|
20250210,140000,590737870,12630,12630,12630,12630,1
|
|
20250210,135900,590725240,12570,12590,12590,12570,1000
|
|
20250210,135800,578148010,12640,12630,12640,12630,73
|
|
20250210,135700,577226000,12590,12590,12590,12590,0
|
|
20250210,135600,577226000,12590,12590,12590,12590,0
|
|
20250210,135500,577226000,12590,12640,12640,12590,75
|
|
20250210,135400,576278050,12590,12590,12590,12590,140
|
|
20250210,135300,574515450,12590,12590,12590,12590,183
|
|
20250210,135200,572211480,12640,12640,12640,12640,1
|
|
20250210,135100,572198840,12640,12580,12640,12580,72
|
|
20250210,135000,571288940,12620,12620,12620,12620,50
|
|
20250210,134900,570657940,12620,12620,12620,12620,55
|
|
20250210,134800,569963840,12620,12610,12620,12610,52
|
|
20250210,134700,569307900,12620,12610,12620,12610,32
|
|
20250210,134600,568904200,12620,12600,12620,12600,137
|
|
20250210,134500,567177690,12620,12620,12620,12620,1
|
|
20250210,134400,567165070,12600,12600,12600,12600,18
|
|
20250210,134300,566938270,12580,12610,12610,12580,64
|
|
20250210,134200,566133050,12620,12620,12620,12620,0
|
|
20250210,134100,566133050,12620,12630,12630,12620,79
|
|
20250210,134000,565135290,12620,12620,12620,12620,49
|
|
20250210,133900,564516910,12620,12630,12630,12620,6
|
|
20250210,133800,564441160,12650,12650,12650,12650,64
|
|
20250210,133700,563631560,12650,12650,12650,12650,15
|
|
20250210,133600,563441810,12640,12640,12640,12640,100
|
|
20250210,133500,562177810,12640,12640,12640,12640,0
|
|
20250210,133400,562177810,12640,12630,12640,12630,76
|
|
20250210,133300,561217180,12630,12630,12630,12630,0
|
|
20250210,133200,561217180,12630,12630,12630,12630,6
|
|
20250210,133100,561141400,12630,12630,12630,12630,68
|
|
20250210,133000,560282560,12610,12610,12610,12610,0
|
|
20250210,132900,560282560,12610,12610,12610,12610,0
|
|
20250210,132800,560282560,12610,12610,12610,12610,113
|
|
20250210,132700,558857630,12610,12600,12610,12600,271
|
|
20250210,132600,555442470,12600,12600,12600,12600,1
|
|
20250210,132500,555429870,12610,12610,12610,12610,178
|
|
20250210,132400,553185290,12610,12630,12630,12610,71
|
|
20250210,132300,552288700,12630,12630,12630,12630,33
|
|
20250210,132200,551871910,12620,12620,12620,12620,0
|
|
20250210,132100,551871910,12620,12660,12660,12620,88
|
|
20250210,132000,550758430,12670,12670,12670,12670,0
|
|
20250210,131900,550758430,12670,12670,12670,12670,0
|
|
20250210,131800,550758430,12670,12670,12670,12670,0
|
|
20250210,131700,550758430,12670,12670,12670,12670,69
|
|
20250210,131600,549884200,12660,12660,12660,12660,300
|
|
20250210,131500,546086200,12670,12670,12670,12670,1
|
|
20250210,131400,546073530,12680,12680,12680,12680,71
|
|
20250210,131300,545173250,12610,12630,12630,12610,489
|
|
20250210,131200,538999800,12680,12680,12680,12680,45
|
|
20250210,131100,538429200,12680,12680,12680,12680,6
|
|
20250210,131000,538353120,12670,12660,12670,12660,101
|
|
20250210,130900,537073750,12660,12660,12660,12660,0
|
|
20250210,130800,537073750,12660,12660,12660,12660,301
|
|
20250210,130700,533263090,12650,12650,12650,12650,77
|
|
20250210,130600,532289040,12650,12650,12650,12650,10
|
|
20250210,130500,532162540,12670,12670,12670,12670,0
|
|
20250210,130400,532162540,12670,12670,12670,12660,106
|
|
20250210,130300,530819720,12670,12670,12670,12670,3
|
|
20250210,130200,530781710,12670,12670,12670,12670,0
|
|
20250210,130100,530781710,12670,12670,12670,12670,0
|
|
20250210,130000,530781710,12670,12670,12670,12670,78
|
|
20250210,125900,529793450,12670,12670,12670,12670,0
|
|
20250210,125800,529793450,12670,12670,12670,12670,0
|
|
20250210,125700,529793450,12670,12670,12670,12670,64
|
|
20250210,125600,528982570,12670,12670,12670,12670,187
|
|
20250210,125500,526613280,12670,12670,12670,12670,1
|
|
20250210,125400,526600610,12680,12680,12680,12680,0
|
|
20250210,125300,526600610,12680,12680,12680,12680,172
|
|
20250210,125200,524419650,12680,12650,12690,12650,58
|
|
20250210,125100,523684260,12610,12610,12610,12610,0
|
|
20250210,125000,523684260,12610,12640,12650,12610,330
|
|
20250210,124900,519513770,12610,12610,12610,12610,1
|
|
20250210,124800,519501160,12610,12610,12610,12610,10
|
|
20250210,124700,519375060,12610,12600,12610,12600,385
|
|
20250210,124600,514522960,12600,12590,12600,12590,97
|
|
20250210,124500,513300770,12600,12600,12600,12600,1
|
|
20250210,124400,513288170,12540,12580,12590,12540,30
|
|
20250210,124300,512910770,12580,12560,12580,12560,86
|
|
20250210,124200,511830310,12530,12570,12570,12530,10
|
|
20250210,124100,511704810,12550,12550,12550,12550,0
|
|
20250210,124000,511704810,12550,12560,12560,12550,148
|
|
20250210,123900,509846650,12560,12560,12560,12560,0
|
|
20250210,123800,509846650,12560,12560,12560,12560,0
|
|
20250210,123700,509846650,12560,12560,12560,12560,0
|
|
20250210,123600,509846650,12560,12560,12560,12560,66
|
|
20250210,123500,509017690,12530,12550,12550,12530,80
|
|
20250210,123400,508014290,12560,12560,12560,12560,0
|
|
20250210,123300,508014290,12560,12560,12560,12560,78
|
|
20250210,123200,507034610,12570,12570,12570,12570,0
|
|
20250210,123100,507034610,12570,12570,12570,12570,100
|
|
20250210,123000,505777610,12570,12570,12570,12570,0
|
|
20250210,122900,505777610,12570,12570,12570,12570,64
|
|
20250210,122800,504973130,12510,12570,12570,12510,395
|
|
20250210,122700,500026980,12570,12570,12570,12570,2
|
|
20250210,122600,500001840,12560,12560,12560,12560,77
|
|
20250210,122500,499034720,12560,12560,12560,12560,0
|
|
20250210,122400,499034720,12560,12560,12560,12560,0
|
|
20250210,122300,499034720,12560,12560,12560,12560,65
|
|
20250210,122200,498218320,12520,12520,12520,12520,0
|
|
20250210,122100,498218320,12520,12520,12520,12520,1
|
|
20250210,122000,498205800,12570,12560,12580,12560,10
|
|
20250210,121900,498080040,12550,12530,12550,12520,101
|
|
20250210,121800,496813170,12530,12530,12530,12530,0
|
|
20250210,121700,496813170,12530,12530,12530,12530,3
|
|
20250210,121600,496775580,12530,12550,12550,12530,73
|
|
20250210,121500,495859570,12520,12520,12520,12520,6
|
|
20250210,121400,495784450,12570,12570,12570,12570,0
|
|
20250210,121300,495784450,12570,12570,12570,12570,100
|
|
20250210,121200,494527450,12560,12540,12560,12540,172
|
|
20250210,121100,492368330,12550,12550,12550,12550,0
|
|
20250210,121000,492368330,12550,12550,12550,12550,0
|
|
20250210,120900,492368330,12550,12550,12550,12550,70
|
|
20250210,120800,491489830,12550,12550,12550,12550,0
|
|
20250210,120700,491489830,12550,12550,12550,12550,0
|
|
20250210,120600,491489830,12550,12550,12550,12550,78
|
|
20250210,120500,490510930,12510,12510,12510,12510,0
|
|
20250210,120400,490510930,12510,12440,12510,12440,500
|
|
20250210,120300,484265720,12420,12420,12420,12420,1
|
|
20250210,120200,484253300,12430,12430,12430,12430,64
|
|
20250210,120100,483457780,12420,12440,12440,12420,249
|
|
20250210,120000,480363050,12450,12450,12450,12450,500
|
|
20250210,115900,474138050,12460,12450,12460,12450,81
|
|
20250210,115800,473128890,12450,12450,12450,12450,0
|
|
20250210,115700,473128890,12450,12450,12450,12450,0
|
|
20250210,115600,473128890,12450,12450,12450,12450,0
|
|
20250210,115500,473128890,12450,12450,12450,12450,73
|
|
20250210,115400,472220040,12460,12460,12460,12460,0
|
|
20250210,115300,472220040,12460,12460,12460,12460,0
|
|
20250210,115200,472220040,12460,12450,12460,12450,94
|
|
20250210,115100,471049580,12460,12460,12460,12460,1
|
|
20250210,115000,471037120,12460,12470,12470,12460,72
|
|
20250210,114900,470139770,12470,12470,12470,12470,25
|
|
20250210,114800,469828020,12490,12490,12490,12490,64
|
|
20250210,114700,469028660,12490,12490,12490,12490,1
|
|
20250210,114600,469016170,12480,12480,12480,12480,18
|
|
20250210,114500,468791530,12480,12480,12480,12480,81
|
|
20250210,114400,467780650,12480,12480,12480,12480,10
|
|
20250210,114300,467655850,12480,12480,12480,12480,10
|
|
20250210,114200,467531050,12470,12470,12470,12470,48
|
|
20250210,114100,466932490,12470,12470,12470,12470,0
|
|
20250210,114000,466932490,12470,12470,12470,12470,0
|
|
20250210,113900,466932490,12470,12470,12470,12470,11
|
|
20250210,113800,466795320,12460,12450,12460,12450,58
|
|
20250210,113700,466072920,12440,12440,12440,12440,0
|
|
20250210,113600,466072920,12440,12440,12440,12440,0
|
|
20250210,113500,466072920,12440,12450,12450,12440,74
|
|
20250210,113400,465151630,12450,12450,12450,12450,0
|
|
20250210,113300,465151630,12450,12450,12450,12450,0
|
|
20250210,113200,465151630,12450,12450,12450,12450,1
|
|
20250210,113100,465139180,12450,12450,12450,12450,70
|
|
20250210,113000,464267680,12440,12440,12440,12440,0
|
|
20250210,112900,464267680,12440,12450,12450,12440,85
|
|
20250210,112800,463209620,12480,12480,12480,12480,71
|
|
20250210,112700,462323540,12480,12480,12480,12480,0
|
|
20250210,112600,462323540,12480,12480,12480,12480,3
|
|
20250210,112500,462286100,12480,12480,12480,12480,72
|
|
20250210,112400,461387540,12460,12460,12460,12460,1
|
|
20250210,112300,461375080,12450,12450,12450,12450,0
|
|
20250210,112200,461375080,12450,12450,12450,12450,340
|
|
20250210,112100,457142080,12480,12480,12480,12480,70
|
|
20250210,112000,456268480,12470,12470,12470,12470,4
|
|
20250210,111900,456218600,12470,12470,12470,12470,0
|
|
20250210,111800,456218600,12470,12470,12470,12470,72
|
|
20250210,111700,455320760,12470,12470,12470,12470,0
|
|
20250210,111600,455320760,12470,12470,12470,12470,0
|
|
20250210,111500,455320760,12470,12470,12470,12470,0
|
|
20250210,111400,455320760,12470,12470,12470,12470,70
|
|
20250210,111300,454447860,12480,12480,12480,12480,0
|
|
20250210,111200,454447860,12480,12480,12480,12480,0
|
|
20250210,111100,454447860,12480,12450,12480,12450,154
|
|
20250210,111000,452528070,12450,12480,12480,12450,163
|
|
20250210,110900,450496980,12480,12480,12480,12480,0
|
|
20250210,110800,450496980,12480,12480,12480,12480,137
|
|
20250210,110700,448787220,12470,12470,12470,12470,14
|
|
20250210,110600,448612640,12470,12470,12470,12470,0
|
|
20250210,110500,448612640,12470,12470,12470,12470,17
|
|
20250210,110400,448400650,12470,12460,12470,12460,136
|
|
20250210,110300,446705930,12450,12450,12450,12450,0
|
|
20250210,110200,446705930,12450,12450,12450,12450,16
|
|
20250210,110100,446506730,12450,12450,12450,12450,33
|
|
20250210,110000,446095880,12440,12440,12440,12440,0
|
|
20250210,105900,446095880,12440,12440,12440,12440,0
|
|
20250210,105800,446095880,12440,12440,12440,12440,5
|
|
20250210,105700,446033680,12440,12440,12440,12440,73
|
|
20250210,105600,445125560,12430,12430,12430,12430,0
|
|
20250210,105500,445125560,12430,12440,12440,12430,138
|
|
20250210,105400,443409330,12440,12470,12470,12440,823
|
|
20250210,105300,433154680,12460,12460,12460,12460,0
|
|
20250210,105200,433154680,12460,12460,12460,12460,0
|
|
20250210,105100,433154680,12460,12460,12460,12460,107
|
|
20250210,105000,431821460,12460,12460,12460,12460,56
|
|
20250210,104900,431123700,12450,12450,12450,12450,11
|
|
20250210,104800,430986750,12460,12450,12460,12450,6
|
|
20250210,104700,430912000,12460,12460,12460,12460,167
|
|
20250210,104600,428831180,12450,12450,12450,12450,71
|
|
20250210,104500,427947230,12440,12440,12450,12440,237
|
|
20250210,104400,424997850,12450,12430,12450,12430,285
|
|
20250210,104300,421451650,12420,12420,12420,12420,0
|
|
20250210,104200,421451650,12420,12420,12420,12420,144
|
|
20250210,104100,419663170,12410,12410,12410,12410,1
|
|
20250210,104000,419650760,12410,12400,12410,12400,72
|
|
20250210,103900,418757250,12370,12370,12370,12370,0
|
|
20250210,103800,418757250,12370,12370,12370,12370,0
|
|
20250210,103700,418757250,12370,12400,12400,12370,126
|
|
20250210,103600,417196350,12410,12410,12410,12410,0
|
|
20250210,103500,417196350,12410,12410,12410,12410,0
|
|
20250210,103400,417196350,12410,12410,12410,12410,0
|
|
20250210,103300,417196350,12410,12400,12410,12400,183
|
|
20250210,103200,414926490,12400,12400,12400,12400,0
|
|
20250210,103100,414926490,12400,12410,12410,12400,21
|
|
20250210,103000,414665890,12400,12390,12400,12390,86
|
|
20250210,102900,413600250,12400,12400,12400,12400,0
|
|
20250210,102800,413600250,12400,12400,12400,12400,0
|
|
20250210,102700,413600250,12400,12400,12400,12400,90
|
|
20250210,102600,412484250,12360,12390,12390,12360,214
|
|
20250210,102500,409833210,12380,12340,12380,12340,12
|
|
20250210,102400,409685090,12340,12400,12400,12340,115
|
|
20250210,102300,408262090,12340,12340,12340,12340,13
|
|
20250210,102200,408101670,12300,12300,12300,12300,80
|
|
20250210,102100,407117670,12320,12320,12320,12320,13
|
|
20250210,102000,406957510,12370,12370,12370,12370,65
|
|
20250210,101900,406153460,12350,12350,12350,12350,0
|
|
20250210,101800,406153460,12350,12350,12350,12350,0
|
|
20250210,101700,406153460,12350,12320,12350,12320,7486
|
|
20250210,101600,313911160,12320,12300,12320,12300,1578
|
|
20250210,101500,294486920,12300,12300,12300,12300,7
|
|
20250210,101400,294400820,12300,12300,12300,12300,0
|
|
20250210,101300,294400820,12300,12300,12300,12300,66
|
|
20250210,101200,293589020,12300,12300,12300,12300,1
|
|
20250210,101100,293576720,12290,12310,12310,12290,221
|
|
20250210,101000,290858360,12310,12310,12310,12310,78
|
|
20250210,100900,289898180,12310,12310,12310,12310,5
|
|
20250210,100800,289836630,12310,12260,12310,12260,11
|
|
20250210,100700,289701380,12300,12300,12300,12300,0
|
|
20250210,100600,289701380,12300,12300,12300,12300,67
|
|
20250210,100500,288877280,12320,12320,12320,12320,0
|
|
20250210,100400,288877280,12320,12320,12320,12320,0
|
|
20250210,100300,288877280,12320,12300,12320,12300,98
|
|
20250210,100200,287670380,12310,12300,12310,12300,180
|
|
20250210,100100,285454990,12300,12250,12300,12230,737
|
|
20250210,100000,276440950,12230,12310,12320,12230,27
|
|
20250210,095900,276109000,12300,12240,12300,12240,106
|
|
20250210,095800,274807480,12240,12300,12300,12240,24
|
|
20250210,095700,274512530,12310,12310,12310,12310,0
|
|
20250210,095600,274512530,12310,12230,12310,12230,156
|
|
20250210,095500,272595820,12230,12230,12230,12230,2
|
|
20250210,095400,272571360,12230,12300,12300,12230,3
|
|
20250210,095300,272534530,12300,12300,12300,12300,576
|
|
20250210,095200,265449730,12220,12250,12250,12180,6536
|
|
20250210,095100,185706970,12300,12280,12300,12250,474
|
|
20250210,095000,179899900,12320,12320,12320,12320,0
|
|
20250210,094900,179899900,12320,12320,12320,12320,77
|
|
20250210,094800,178951260,12280,12280,12280,12280,69
|
|
20250210,094700,178103940,12320,12320,12320,12320,0
|
|
20250210,094600,178103940,12320,12330,12330,12320,95
|
|
20250210,094500,176932690,12330,12330,12330,12330,1
|
|
20250210,094400,176920360,12330,12330,12330,12330,1
|
|
20250210,094300,176908030,12330,12330,12330,12330,1
|
|
20250210,094200,176895700,12280,12280,12280,12280,69
|
|
20250210,094100,176048380,12280,12350,12350,12280,53
|
|
20250210,094000,175397470,12320,12320,12320,12320,0
|
|
20250210,093900,175397470,12320,12260,12320,12230,648
|
|
20250210,093800,167420120,12300,12280,12300,12280,502
|
|
20250210,093700,161250300,12280,12240,12280,12240,118
|
|
20250210,093600,159801300,12290,12290,12290,12290,30
|
|
20250210,093500,159432600,12290,12310,12310,12230,1876
|
|
20250210,093400,136409840,12310,12310,12310,12310,22
|
|
20250210,093300,136139020,12310,12350,12390,12310,210
|
|
20250210,093200,133545520,12400,12350,12400,12350,76
|
|
20250210,093100,132603620,12350,12350,12350,12350,0
|
|
20250210,093000,132603620,12350,12360,12400,12350,391
|
|
20250210,092900,127769910,12360,12280,12360,12280,504
|
|
20250210,092800,121564740,12250,12250,12250,12250,7
|
|
20250210,092700,121478990,12260,12280,12280,12260,101
|
|
20250210,092600,120238730,12280,12280,12280,12280,100
|
|
20250210,092500,119010730,12280,12270,12280,12270,305
|
|
20250210,092400,115267550,12280,12300,12300,12280,131
|
|
20250210,092300,113658030,12350,12350,12350,12350,0
|
|
20250210,092200,113658030,12350,12260,12350,12260,496
|
|
20250210,092100,107558840,12260,12260,12260,12260,3
|
|
20250210,092000,107522060,12260,12260,12270,12260,26
|
|
20250210,091900,107203150,12260,12220,12260,12220,285
|
|
20250210,091800,103719720,12230,12280,12280,12220,22
|
|
20250210,091700,103450670,12280,12220,12280,12220,222
|
|
20250210,091600,100737170,12220,12310,12310,12210,2257
|
|
20250210,091500,73156300,12310,12370,12370,12230,778
|
|
20250210,091400,63625240,12390,12350,12410,12200,1372
|
|
20250210,091300,46821430,12350,12370,12370,12350,41
|
|
20250210,091200,46314360,12350,12370,12370,12310,222
|
|
20250210,091100,43575670,12370,12380,12380,12370,331
|
|
20250210,091000,39479290,12380,12420,12500,12370,850
|
|
20250210,090900,28938250,12430,12420,12510,12420,19
|
|
20250210,090800,28701450,12420,12420,12420,12420,227
|
|
20250210,090700,25882110,12420,12430,12430,12420,480
|
|
20250210,090600,19920410,12450,12450,12450,12410,59
|
|
20250210,090500,19186540,12410,12410,12410,12410,1
|
|
20250210,090400,19174130,12450,12420,12450,12420,417
|
|
20250210,090300,13994450,12420,12510,12510,12420,363
|
|
20250210,090200,9472630,12550,12610,12610,12550,107
|
|
20250210,090100,8124720,12610,12660,12660,12610,39
|
|
20250210,090000,7632700,12700,12700,12700,12700,601
|