689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,202600,489621740,12430,12430,12430,12430,769
|
|
20250211,202500,489621740,12430,12430,12430,12430,0
|
|
20250211,202400,489621740,12430,12430,12430,12430,0
|
|
20250211,202300,489621740,12430,12430,12430,12430,0
|
|
20250211,202200,489621740,12430,12430,12430,12430,0
|
|
20250211,202100,489621740,12430,12430,12430,12430,0
|
|
20250211,202000,489621740,12430,12430,12430,12430,0
|
|
20250211,201900,489621740,12430,12430,12430,12430,0
|
|
20250211,201800,489621740,12430,12430,12430,12430,0
|
|
20250211,201700,489621740,12430,12430,12430,12430,0
|
|
20250211,201600,489621740,12430,12430,12430,12430,0
|
|
20250211,201500,489621740,12430,12430,12430,12430,0
|
|
20250211,201400,489621740,12430,12430,12430,12430,0
|
|
20250211,201300,489621740,12430,12430,12430,12430,0
|
|
20250211,201200,489621740,12430,12430,12430,12430,0
|
|
20250211,201100,489621740,12430,12430,12430,12430,0
|
|
20250211,201000,489621740,12430,12430,12430,12430,0
|
|
20250211,200900,489621740,12430,12430,12430,12430,0
|
|
20250211,200800,489621740,12430,12430,12430,12430,0
|
|
20250211,200700,489621740,12430,12430,12430,12430,0
|
|
20250211,200600,489621740,12430,12430,12430,12430,0
|
|
20250211,200500,489621740,12430,12430,12430,12430,0
|
|
20250211,200400,489621740,12430,12430,12430,12430,0
|
|
20250211,200300,489621740,12430,12430,12430,12430,0
|
|
20250211,200200,489621740,12430,12430,12430,12430,0
|
|
20250211,200100,489621740,12430,12430,12430,12430,0
|
|
20250211,200000,489621740,12430,12430,12430,12430,0
|
|
20250211,195900,489621740,12430,12430,12430,12430,0
|
|
20250211,195800,489621740,12430,12430,12430,12430,0
|
|
20250211,195700,489621740,12430,12430,12430,12430,0
|
|
20250211,195600,489621740,12430,12430,12430,12430,769
|
|
20250211,195500,489621740,12430,12430,12430,12430,0
|
|
20250211,195400,489621740,12430,12430,12430,12430,0
|
|
20250211,195300,489621740,12430,12430,12430,12430,0
|
|
20250211,195200,489621740,12430,12430,12430,12430,0
|
|
20250211,195100,489621740,12430,12430,12430,12430,0
|
|
20250211,195000,489621740,12430,12430,12430,12430,0
|
|
20250211,194900,489621740,12430,12430,12430,12430,0
|
|
20250211,194800,489621740,12430,12430,12430,12430,0
|
|
20250211,194700,489621740,12430,12430,12430,12430,0
|
|
20250211,194600,489621740,12430,12430,12430,12430,0
|
|
20250211,194500,489621740,12430,12430,12430,12430,0
|
|
20250211,194400,489621740,12430,12430,12430,12430,0
|
|
20250211,194300,489621740,12430,12430,12430,12430,0
|
|
20250211,194200,489621740,12430,12430,12430,12430,0
|
|
20250211,194100,489621740,12430,12430,12430,12430,0
|
|
20250211,194000,489621740,12430,12430,12430,12430,0
|
|
20250211,193900,489621740,12430,12430,12430,12430,0
|
|
20250211,193800,489621740,12430,12430,12430,12430,0
|
|
20250211,193700,489621740,12430,12430,12430,12430,0
|
|
20250211,193600,489621740,12430,12430,12430,12430,0
|
|
20250211,193500,489621740,12430,12430,12430,12430,0
|
|
20250211,193400,489621740,12430,12430,12430,12430,0
|
|
20250211,193300,489621740,12430,12430,12430,12430,0
|
|
20250211,193200,489621740,12430,12430,12430,12430,0
|
|
20250211,193100,489621740,12430,12430,12430,12430,0
|
|
20250211,193000,489621740,12430,12430,12430,12430,0
|
|
20250211,192900,489621740,12430,12430,12430,12430,0
|
|
20250211,192800,489621740,12430,12430,12430,12430,0
|
|
20250211,192700,489621740,12430,12430,12430,12430,0
|
|
20250211,192600,489621740,12430,12430,12430,12430,769
|
|
20250211,192500,489621740,12430,12430,12430,12430,0
|
|
20250211,192400,489621740,12430,12430,12430,12430,0
|
|
20250211,192300,489621740,12430,12430,12430,12430,0
|
|
20250211,192200,489621740,12430,12430,12430,12430,0
|
|
20250211,192100,489621740,12430,12430,12430,12430,0
|
|
20250211,192000,489621740,12430,12430,12430,12430,0
|
|
20250211,191900,489621740,12430,12430,12430,12430,0
|
|
20250211,191800,489621740,12430,12430,12430,12430,0
|
|
20250211,191700,489621740,12430,12430,12430,12430,0
|
|
20250211,191600,489621740,12430,12430,12430,12430,0
|
|
20250211,191500,489621740,12430,12430,12430,12430,0
|
|
20250211,191400,489621740,12430,12430,12430,12430,0
|
|
20250211,191300,489621740,12430,12430,12430,12430,0
|
|
20250211,191200,489621740,12430,12430,12430,12430,0
|
|
20250211,191100,489621740,12430,12430,12430,12430,0
|
|
20250211,191000,489621740,12430,12430,12430,12430,0
|
|
20250211,190900,489621740,12430,12430,12430,12430,0
|
|
20250211,190800,489621740,12430,12430,12430,12430,0
|
|
20250211,190700,489621740,12430,12430,12430,12430,0
|
|
20250211,190600,489621740,12430,12430,12430,12430,0
|
|
20250211,190500,489621740,12430,12430,12430,12430,0
|
|
20250211,190400,489621740,12430,12430,12430,12430,0
|
|
20250211,190300,489621740,12430,12430,12430,12430,0
|
|
20250211,190200,489621740,12430,12430,12430,12430,0
|
|
20250211,190100,489621740,12430,12430,12430,12430,0
|
|
20250211,190000,489621740,12430,12430,12430,12430,0
|
|
20250211,185900,489621740,12430,12430,12430,12430,0
|
|
20250211,185800,489621740,12430,12430,12430,12430,0
|
|
20250211,185700,489621740,12430,12430,12430,12430,0
|
|
20250211,185600,489621740,12430,12430,12430,12430,769
|
|
20250211,185500,489621740,12430,12430,12430,12430,0
|
|
20250211,185400,489621740,12430,12430,12430,12430,0
|
|
20250211,185300,489621740,12430,12430,12430,12430,0
|
|
20250211,185200,489621740,12430,12430,12430,12430,0
|
|
20250211,185100,489621740,12430,12430,12430,12430,0
|
|
20250211,185000,489621740,12430,12430,12430,12430,0
|
|
20250211,184900,489621740,12430,12430,12430,12430,0
|
|
20250211,184800,489621740,12430,12430,12430,12430,0
|
|
20250211,184700,489621740,12430,12430,12430,12430,0
|
|
20250211,184600,489621740,12430,12430,12430,12430,0
|
|
20250211,184500,489621740,12430,12430,12430,12430,0
|
|
20250211,184400,489621740,12430,12430,12430,12430,0
|
|
20250211,184300,489621740,12430,12430,12430,12430,0
|
|
20250211,184200,489621740,12430,12430,12430,12430,0
|
|
20250211,184100,489621740,12430,12430,12430,12430,0
|
|
20250211,184000,489621740,12430,12430,12430,12430,0
|
|
20250211,183900,489621740,12430,12430,12430,12430,0
|
|
20250211,183800,489621740,12430,12430,12430,12430,0
|
|
20250211,183700,489621740,12430,12430,12430,12430,0
|
|
20250211,183600,489621740,12430,12430,12430,12430,0
|
|
20250211,183500,489621740,12430,12430,12430,12430,0
|
|
20250211,183400,489621740,12430,12430,12430,12430,0
|
|
20250211,183300,489621740,12430,12430,12430,12430,0
|
|
20250211,183200,489621740,12430,12430,12430,12430,0
|
|
20250211,183100,489621740,12430,12430,12430,12430,0
|
|
20250211,183000,489621740,12430,12430,12430,12430,0
|
|
20250211,182900,489621740,12430,12430,12430,12430,0
|
|
20250211,182800,489621740,12430,12430,12430,12430,0
|
|
20250211,182700,489621740,12430,12430,12430,12430,0
|
|
20250211,182600,489621740,12430,12430,12430,12430,769
|
|
20250211,182500,489621740,12430,12430,12430,12430,0
|
|
20250211,182400,489621740,12430,12430,12430,12430,0
|
|
20250211,182300,489621740,12430,12430,12430,12430,0
|
|
20250211,182200,489621740,12430,12430,12430,12430,0
|
|
20250211,182100,489621740,12430,12430,12430,12430,0
|
|
20250211,182000,489621740,12430,12430,12430,12430,0
|
|
20250211,181900,489621740,12430,12430,12430,12430,0
|
|
20250211,181800,489621740,12430,12430,12430,12430,0
|
|
20250211,181700,489621740,12430,12430,12430,12430,0
|
|
20250211,181600,489621740,12430,12430,12430,12430,0
|
|
20250211,181500,489621740,12430,12430,12430,12430,0
|
|
20250211,181400,489621740,12430,12430,12430,12430,0
|
|
20250211,181300,489621740,12430,12430,12430,12430,0
|
|
20250211,181200,489621740,12430,12430,12430,12430,0
|
|
20250211,181100,489621740,12430,12430,12430,12430,0
|
|
20250211,181000,489621740,12430,12430,12430,12430,0
|
|
20250211,180900,489621740,12430,12430,12430,12430,0
|
|
20250211,180800,489621740,12430,12430,12430,12430,0
|
|
20250211,180700,489621740,12430,12430,12430,12430,0
|
|
20250211,180600,489621740,12430,12430,12430,12430,0
|
|
20250211,180500,489621740,12430,12430,12430,12430,0
|
|
20250211,180400,489621740,12430,12430,12430,12430,0
|
|
20250211,180300,489621740,12430,12430,12430,12430,0
|
|
20250211,180200,489621740,12430,12430,12430,12430,0
|
|
20250211,180100,489621740,12430,12430,12430,12430,0
|
|
20250211,180000,489621740,12430,12430,12430,12430,0
|
|
20250211,175900,489621740,12430,12430,12430,12430,0
|
|
20250211,175800,489621740,12430,12430,12430,12430,0
|
|
20250211,175700,489621740,12430,12430,12430,12430,0
|
|
20250211,175600,489621740,12430,12430,12430,12430,769
|
|
20250211,175500,489621740,12430,12430,12430,12430,0
|
|
20250211,175400,489621740,12430,12430,12430,12430,0
|
|
20250211,175300,489621740,12430,12430,12430,12430,0
|
|
20250211,175200,489621740,12430,12430,12430,12430,0
|
|
20250211,175100,489621740,12430,12430,12430,12430,0
|
|
20250211,175000,489621740,12430,12430,12430,12430,0
|
|
20250211,174900,489621740,12430,12430,12430,12430,0
|
|
20250211,174800,489621740,12430,12430,12430,12430,0
|
|
20250211,174700,489621740,12430,12430,12430,12430,0
|
|
20250211,174600,489621740,12430,12430,12430,12430,0
|
|
20250211,174500,489621740,12430,12430,12430,12430,0
|
|
20250211,174400,489621740,12430,12430,12430,12430,0
|
|
20250211,174300,489621740,12430,12430,12430,12430,0
|
|
20250211,174200,489621740,12430,12430,12430,12430,0
|
|
20250211,174100,489621740,12430,12430,12430,12430,0
|
|
20250211,174000,489621740,12430,12430,12430,12430,0
|
|
20250211,173900,489621740,12430,12430,12430,12430,0
|
|
20250211,173800,489621740,12430,12430,12430,12430,0
|
|
20250211,173700,489621740,12430,12430,12430,12430,0
|
|
20250211,173600,489621740,12430,12430,12430,12430,0
|
|
20250211,173500,489621740,12430,12430,12430,12430,0
|
|
20250211,173400,489621740,12430,12430,12430,12430,0
|
|
20250211,173300,489621740,12430,12430,12430,12430,0
|
|
20250211,173200,489621740,12430,12430,12430,12430,0
|
|
20250211,173100,489621740,12430,12430,12430,12430,0
|
|
20250211,173000,489621740,12430,12430,12430,12430,0
|
|
20250211,172900,489621740,12430,12430,12430,12430,0
|
|
20250211,172800,489621740,12430,12430,12430,12430,0
|
|
20250211,172700,489621740,12430,12430,12430,12430,0
|
|
20250211,172600,489621740,12430,12430,12430,12430,769
|
|
20250211,172500,489621740,12430,12430,12430,12430,0
|
|
20250211,172400,489621740,12430,12430,12430,12430,0
|
|
20250211,172300,489621740,12430,12430,12430,12430,0
|
|
20250211,172200,489621740,12430,12430,12430,12430,0
|
|
20250211,172100,489621740,12430,12430,12430,12430,0
|
|
20250211,172000,489621740,12430,12430,12430,12430,0
|
|
20250211,171900,489621740,12430,12430,12430,12430,0
|
|
20250211,171800,489621740,12430,12430,12430,12430,0
|
|
20250211,171700,489621740,12430,12430,12430,12430,0
|
|
20250211,171600,489621740,12430,12430,12430,12430,0
|
|
20250211,171500,489621740,12430,12430,12430,12430,0
|
|
20250211,171400,489621740,12430,12430,12430,12430,0
|
|
20250211,171300,489621740,12430,12430,12430,12430,0
|
|
20250211,171200,489621740,12430,12430,12430,12430,0
|
|
20250211,171100,489621740,12430,12430,12430,12430,0
|
|
20250211,171000,489621740,12430,12430,12430,12430,0
|
|
20250211,170900,489621740,12430,12430,12430,12430,0
|
|
20250211,170800,489621740,12430,12430,12430,12430,0
|
|
20250211,170700,489621740,12430,12430,12430,12430,0
|
|
20250211,170600,489621740,12430,12430,12430,12430,0
|
|
20250211,170500,489621740,12430,12430,12430,12430,0
|
|
20250211,170400,489621740,12430,12430,12430,12430,0
|
|
20250211,170300,489621740,12430,12430,12430,12430,0
|
|
20250211,170200,489621740,12430,12430,12430,12430,0
|
|
20250211,170100,489621740,12430,12430,12430,12430,0
|
|
20250211,170000,489621740,12430,12430,12430,12430,0
|
|
20250211,165900,489621740,12430,12430,12430,12430,0
|
|
20250211,165800,489621740,12430,12430,12430,12430,0
|
|
20250211,165700,489621740,12430,12430,12430,12430,0
|
|
20250211,165600,489621740,12430,12430,12430,12430,769
|
|
20250211,165500,489621740,12430,12430,12430,12430,0
|
|
20250211,165400,489621740,12430,12430,12430,12430,0
|
|
20250211,165300,489621740,12430,12430,12430,12430,0
|
|
20250211,165200,489621740,12430,12430,12430,12430,0
|
|
20250211,165100,489621740,12430,12430,12430,12430,0
|
|
20250211,165000,489621740,12430,12430,12430,12430,0
|
|
20250211,164900,489621740,12430,12430,12430,12430,0
|
|
20250211,164800,489621740,12430,12430,12430,12430,0
|
|
20250211,164700,489621740,12430,12430,12430,12430,0
|
|
20250211,164600,489621740,12430,12430,12430,12430,0
|
|
20250211,164500,489621740,12430,12430,12430,12430,0
|
|
20250211,164400,489621740,12430,12430,12430,12430,0
|
|
20250211,164300,489621740,12430,12430,12430,12430,0
|
|
20250211,164200,489621740,12430,12430,12430,12430,0
|
|
20250211,164100,489621740,12430,12430,12430,12430,0
|
|
20250211,164000,489621740,12430,12430,12430,12430,0
|
|
20250211,163900,489621740,12430,12430,12430,12430,0
|
|
20250211,163800,489621740,12430,12430,12430,12430,0
|
|
20250211,163700,489621740,12430,12430,12430,12430,0
|
|
20250211,163600,489621740,12430,12430,12430,12430,0
|
|
20250211,163500,489621740,12430,12430,12430,12430,0
|
|
20250211,163400,489621740,12430,12430,12430,12430,0
|
|
20250211,163300,489621740,12430,12430,12430,12430,0
|
|
20250211,163200,489621740,12430,12430,12430,12430,0
|
|
20250211,163100,489621740,12430,12430,12430,12430,0
|
|
20250211,163000,489621740,12430,12430,12430,12430,0
|
|
20250211,162900,489621740,12430,12430,12430,12430,0
|
|
20250211,162800,489621740,12430,12430,12430,12430,0
|
|
20250211,162700,489621740,12430,12430,12430,12430,0
|
|
20250211,162600,489621740,12430,12430,12430,12430,769
|
|
20250211,162500,489621740,12430,12430,12430,12430,0
|
|
20250211,162400,489621740,12430,12430,12430,12430,0
|
|
20250211,162300,489621740,12430,12430,12430,12430,0
|
|
20250211,162200,489621740,12430,12430,12430,12430,0
|
|
20250211,162100,489621740,12430,12430,12430,12430,0
|
|
20250211,162000,489621740,12430,12430,12430,12430,0
|
|
20250211,161900,489621740,12430,12430,12430,12430,0
|
|
20250211,161800,489621740,12430,12430,12430,12430,0
|
|
20250211,161700,489621740,12430,12430,12430,12430,0
|
|
20250211,161600,489621740,12430,12430,12430,12430,0
|
|
20250211,161500,489621740,12430,12430,12430,12430,0
|
|
20250211,161400,489621740,12430,12430,12430,12430,0
|
|
20250211,161300,489621740,12430,12430,12430,12430,0
|
|
20250211,161200,489621740,12430,12430,12430,12430,0
|
|
20250211,161100,489621740,12430,12430,12430,12430,0
|
|
20250211,161000,489621740,12430,12430,12430,12430,0
|
|
20250211,160900,489621740,12430,12430,12430,12430,0
|
|
20250211,160800,489621740,12430,12430,12430,12430,0
|
|
20250211,160700,489621740,12430,12430,12430,12430,0
|
|
20250211,160600,489621740,12430,12430,12430,12430,0
|
|
20250211,160500,489621740,12430,12430,12430,12430,0
|
|
20250211,160400,489621740,12430,12430,12430,12430,0
|
|
20250211,160300,489621740,12430,12430,12430,12430,0
|
|
20250211,160200,489621740,12430,12430,12430,12430,0
|
|
20250211,160100,489621740,12430,12430,12430,12430,0
|
|
20250211,160000,489621740,12430,12430,12430,12430,0
|
|
20250211,155900,489621740,12430,12430,12430,12430,0
|
|
20250211,155800,489621740,12430,12430,12430,12430,0
|
|
20250211,155700,489621740,12430,12430,12430,12430,0
|
|
20250211,155600,489621740,12430,12430,12430,12430,769
|
|
20250211,155500,489621740,12430,12430,12430,12430,0
|
|
20250211,155400,489621740,12430,12430,12430,12430,0
|
|
20250211,155300,489621740,12430,12430,12430,12430,0
|
|
20250211,155200,489621740,12430,12430,12430,12430,0
|
|
20250211,155100,489621740,12430,12430,12430,12430,0
|
|
20250211,155000,489621740,12430,12430,12430,12430,0
|
|
20250211,154900,489621740,12430,12430,12430,12430,0
|
|
20250211,154800,489621740,12430,12430,12430,12430,0
|
|
20250211,154700,489621740,12430,12430,12430,12430,0
|
|
20250211,154600,489621740,12430,12430,12430,12430,0
|
|
20250211,154500,489621740,12430,12430,12430,12430,0
|
|
20250211,154400,489621740,12430,12430,12430,12430,0
|
|
20250211,154300,489621740,12430,12430,12430,12430,0
|
|
20250211,154200,489621740,12430,12430,12430,12430,0
|
|
20250211,154100,489621740,12430,12430,12430,12430,0
|
|
20250211,154000,489621740,12430,12430,12430,12430,0
|
|
20250211,153900,489621740,12430,12430,12430,12430,0
|
|
20250211,153800,489621740,12430,12430,12430,12430,0
|
|
20250211,153700,489621740,12430,12430,12430,12430,0
|
|
20250211,153600,489621740,12430,12430,12430,12430,0
|
|
20250211,153500,489621740,12430,12430,12430,12430,0
|
|
20250211,153400,489621740,12430,12430,12430,12430,0
|
|
20250211,153300,489621740,12430,12430,12430,12430,0
|
|
20250211,153200,489621740,12430,12430,12430,12430,0
|
|
20250211,153100,489621740,12430,12430,12430,12430,0
|
|
20250211,153000,489621740,12430,12430,12430,12430,769
|
|
20250211,152900,480063070,12400,12400,12400,12400,0
|
|
20250211,152800,480063070,12400,12400,12400,12400,0
|
|
20250211,152700,480063070,12400,12400,12400,12400,0
|
|
20250211,152600,480063070,12400,12400,12400,12400,0
|
|
20250211,152500,480063070,12400,12400,12400,12400,0
|
|
20250211,152400,480063070,12400,12400,12400,12400,0
|
|
20250211,152300,480063070,12400,12400,12400,12400,0
|
|
20250211,152200,480063070,12400,12400,12400,12400,0
|
|
20250211,152100,480063070,12400,12400,12400,12400,0
|
|
20250211,152000,480063070,12400,12400,12400,12400,0
|
|
20250211,151900,480063070,12400,12410,12410,12400,18
|
|
20250211,151800,479839850,12410,12410,12410,12410,0
|
|
20250211,151700,479839850,12410,12400,12410,12400,313
|
|
20250211,151600,475955550,12400,12390,12400,12390,289
|
|
20250211,151500,472372860,12370,12370,12380,12370,311
|
|
20250211,151400,468522950,12380,12370,12380,12370,201
|
|
20250211,151300,466036570,12370,12370,12370,12370,200
|
|
20250211,151200,463562570,12370,12380,12380,12370,216
|
|
20250211,151100,460889700,12380,12380,12380,12370,511
|
|
20250211,151000,454565730,12380,12380,12380,12380,122
|
|
20250211,150900,453055370,12400,12370,12400,12370,143
|
|
20250211,150800,451286430,12370,12370,12380,12370,355
|
|
20250211,150700,446892730,12380,12390,12390,12380,190
|
|
20250211,150600,444539480,12400,12370,12400,12360,201
|
|
20250211,150500,442055070,12360,12370,12370,12360,208
|
|
20250211,150400,439482190,12370,12380,12380,12370,423
|
|
20250211,150300,434246560,12390,12410,12410,12390,643
|
|
20250211,150200,426276800,12420,12420,12420,12420,0
|
|
20250211,150100,426276800,12420,12400,12420,12400,60
|
|
20250211,150000,425531800,12400,12400,12400,12400,201
|
|
20250211,145900,423039400,12430,12430,12430,12430,0
|
|
20250211,145800,423039400,12430,12430,12430,12430,2
|
|
20250211,145700,423014540,12430,12430,12430,12430,120
|
|
20250211,145600,421522940,12420,12410,12420,12410,533
|
|
20250211,145500,414907210,12410,12410,12410,12410,107
|
|
20250211,145400,413579340,12400,12390,12400,12390,235
|
|
20250211,145300,410666490,12390,12400,12400,12390,700
|
|
20250211,145200,401992600,12410,12420,12420,12410,59
|
|
20250211,145100,401260300,12430,12450,12450,12430,24
|
|
20250211,145000,400961850,12450,12450,12450,12450,10
|
|
20250211,144900,400837350,12470,12420,12470,12420,101
|
|
20250211,144800,399582880,12420,12420,12420,12420,201
|
|
20250211,144700,397086460,12420,12430,12430,12420,204
|
|
20250211,144600,394551780,12430,12430,12430,12430,300
|
|
20250211,144500,390822780,12430,12400,12430,12400,399
|
|
20250211,144400,385867210,12400,12400,12400,12390,699
|
|
20250211,144300,377200020,12400,12400,12400,12400,20
|
|
20250211,144200,376952020,12400,12400,12400,12400,2
|
|
20250211,144100,376927220,12400,12410,12410,12400,606
|
|
20250211,144000,369410580,12420,12420,12420,12420,580
|
|
20250211,143900,362206980,12420,12430,12430,12420,203
|
|
20250211,143800,359683710,12430,12430,12430,12430,200
|
|
20250211,143700,357197710,12430,12440,12440,12430,278
|
|
20250211,143600,353742110,12430,12430,12430,12430,341
|
|
20250211,143500,349503480,12430,12430,12430,12430,101
|
|
20250211,143400,348248050,12430,12490,12490,12430,508
|
|
20250211,143300,341921130,12490,12490,12490,12480,1004
|
|
20250211,143200,329385880,12490,12580,12580,12490,2915
|
|
20250211,143100,292883870,12590,12590,12590,12590,0
|
|
20250211,143000,292883870,12590,12580,12590,12580,272
|
|
20250211,142900,289462010,12580,12600,12600,12580,406
|
|
20250211,142800,284353520,12600,12600,12600,12600,37
|
|
20250211,142700,283887320,12610,12610,12610,12610,41
|
|
20250211,142600,283370310,12610,12610,12610,12610,0
|
|
20250211,142500,283370310,12610,12610,12610,12600,76
|
|
20250211,142400,282412520,12600,12600,12600,12600,0
|
|
20250211,142300,282412520,12600,12610,12610,12600,100
|
|
20250211,142200,281152510,12600,12600,12600,12600,25
|
|
20250211,142100,280837510,12600,12600,12600,12600,0
|
|
20250211,142000,280837510,12600,12600,12600,12600,0
|
|
20250211,141900,280837510,12600,12600,12600,12600,0
|
|
20250211,141800,280837510,12600,12600,12600,12600,0
|
|
20250211,141700,280837510,12600,12600,12600,12600,0
|
|
20250211,141600,280837510,12600,12600,12600,12600,0
|
|
20250211,141500,280837510,12600,12610,12610,12600,150
|
|
20250211,141400,278946300,12610,12610,12610,12610,0
|
|
20250211,141300,278946300,12610,12610,12610,12610,89
|
|
20250211,141200,277824010,12610,12610,12610,12610,0
|
|
20250211,141100,277824010,12610,12610,12610,12610,1
|
|
20250211,141000,277811400,12610,12610,12610,12610,84
|
|
20250211,140900,276752160,12610,12630,12630,12610,546
|
|
20250211,140800,269864380,12630,12660,12660,12630,577
|
|
20250211,140700,262575790,12660,12660,12660,12660,0
|
|
20250211,140600,262575790,12660,12660,12660,12660,11
|
|
20250211,140500,262436530,12660,12660,12660,12660,0
|
|
20250211,140400,262436530,12660,12660,12660,12660,0
|
|
20250211,140300,262436530,12660,12660,12660,12660,0
|
|
20250211,140200,262436530,12660,12660,12660,12660,0
|
|
20250211,140100,262436530,12660,12660,12660,12660,0
|
|
20250211,140000,262436530,12660,12730,12730,12660,1086
|
|
20250211,135900,248632750,12730,12730,12730,12730,0
|
|
20250211,135800,248632750,12730,12730,12730,12730,0
|
|
20250211,135700,248632750,12730,12730,12730,12730,0
|
|
20250211,135600,248632750,12730,12730,12730,12730,0
|
|
20250211,135500,248632750,12730,12730,12730,12730,0
|
|
20250211,135400,248632750,12730,12730,12730,12730,0
|
|
20250211,135300,248632750,12730,12730,12730,12730,0
|
|
20250211,135200,248632750,12730,12730,12730,12730,0
|
|
20250211,135100,248632750,12730,12730,12730,12730,0
|
|
20250211,135000,248632750,12730,12730,12730,12730,0
|
|
20250211,134900,248632750,12730,12730,12730,12730,0
|
|
20250211,134800,248632750,12730,12730,12730,12730,0
|
|
20250211,134700,248632750,12730,12730,12730,12730,0
|
|
20250211,134600,248632750,12730,12730,12730,12730,50
|
|
20250211,134500,247996250,12730,12730,12730,12730,0
|
|
20250211,134400,247996250,12730,12730,12730,12730,100
|
|
20250211,134300,246723250,12730,12730,12730,12730,0
|
|
20250211,134200,246723250,12730,12730,12730,12730,1
|
|
20250211,134100,246710520,12780,12780,12780,12780,1
|
|
20250211,134000,246697740,12780,12780,12780,12780,10
|
|
20250211,133900,246569940,12730,12730,12730,12730,0
|
|
20250211,133800,246569940,12730,12730,12730,12730,0
|
|
20250211,133700,246569940,12730,12730,12730,12730,10
|
|
20250211,133600,246442640,12730,12730,12730,12730,4
|
|
20250211,133500,246391720,12730,12780,12780,12730,150
|
|
20250211,133400,244477220,12730,12730,12730,12730,0
|
|
20250211,133300,244477220,12730,12730,12730,12730,0
|
|
20250211,133200,244477220,12730,12730,12730,12730,122
|
|
20250211,133100,242924160,12730,12730,12730,12730,0
|
|
20250211,133000,242924160,12730,12730,12730,12730,0
|
|
20250211,132900,242924160,12730,12730,12730,12730,0
|
|
20250211,132800,242924160,12730,12730,12730,12730,93
|
|
20250211,132700,241740270,12780,12780,12780,12780,0
|
|
20250211,132600,241740270,12780,12780,12780,12780,0
|
|
20250211,132500,241740270,12780,12780,12780,12780,0
|
|
20250211,132400,241740270,12780,12780,12780,12780,0
|
|
20250211,132300,241740270,12780,12740,12780,12740,543
|
|
20250211,132200,234816450,12730,12730,12730,12730,0
|
|
20250211,132100,234816450,12730,12730,12730,12730,0
|
|
20250211,132000,234816450,12730,12730,12730,12730,30
|
|
20250211,131900,234434550,12730,12730,12730,12730,2
|
|
20250211,131800,234409090,12750,12750,12750,12750,0
|
|
20250211,131700,234409090,12750,12750,12750,12750,0
|
|
20250211,131600,234409090,12750,12750,12750,12750,0
|
|
20250211,131500,234409090,12750,12750,12750,12750,0
|
|
20250211,131400,234409090,12750,12750,12750,12750,0
|
|
20250211,131300,234409090,12750,12750,12750,12750,0
|
|
20250211,131200,234409090,12750,12750,12750,12750,0
|
|
20250211,131100,234409090,12750,12750,12750,12750,0
|
|
20250211,131000,234409090,12750,12750,12750,12750,0
|
|
20250211,130900,234409090,12750,12750,12750,12750,0
|
|
20250211,130800,234409090,12750,12750,12750,12750,0
|
|
20250211,130700,234409090,12750,12750,12750,12750,0
|
|
20250211,130600,234409090,12750,12750,12750,12750,30
|
|
20250211,130500,234026590,12750,12750,12750,12750,0
|
|
20250211,130400,234026590,12750,12750,12750,12750,0
|
|
20250211,130300,234026590,12750,12750,12750,12750,0
|
|
20250211,130200,234026590,12750,12750,12750,12750,0
|
|
20250211,130100,234026590,12750,12750,12750,12750,0
|
|
20250211,130000,234026590,12750,12750,12750,12750,36
|
|
20250211,125900,233567590,12750,12750,12750,12750,72
|
|
20250211,125800,232649590,12750,12750,12750,12750,0
|
|
20250211,125700,232649590,12750,12750,12750,12750,0
|
|
20250211,125600,232649590,12750,12750,12750,12750,0
|
|
20250211,125500,232649590,12750,12750,12750,12750,0
|
|
20250211,125400,232649590,12750,12750,12750,12750,0
|
|
20250211,125300,232649590,12750,12730,12750,12730,61
|
|
20250211,125200,231872350,12720,12720,12720,12720,0
|
|
20250211,125100,231872350,12720,12720,12720,12720,0
|
|
20250211,125000,231872350,12720,12720,12720,12720,0
|
|
20250211,124900,231872350,12720,12720,12720,12720,0
|
|
20250211,124800,231872350,12720,12720,12720,12720,0
|
|
20250211,124700,231872350,12720,12720,12720,12720,50
|
|
20250211,124600,231236350,12710,12710,12710,12710,29
|
|
20250211,124500,230867760,12710,12710,12710,12710,1
|
|
20250211,124400,230855050,12700,12700,12700,12700,0
|
|
20250211,124300,230855050,12700,12710,12710,12700,310
|
|
20250211,124200,226917940,12710,12720,12720,12710,110
|
|
20250211,124100,225519730,12730,12730,12730,12730,1
|
|
20250211,124000,225507000,12710,12710,12710,12710,100
|
|
20250211,123900,224236000,12710,12710,12710,12710,0
|
|
20250211,123800,224236000,12710,12710,12710,12710,0
|
|
20250211,123700,224236000,12710,12710,12710,12710,0
|
|
20250211,123600,224236000,12710,12710,12710,12710,133
|
|
20250211,123500,222545570,12720,12740,12740,12720,50
|
|
20250211,123400,221909230,12750,12750,12750,12750,0
|
|
20250211,123300,221909230,12750,12750,12750,12750,2
|
|
20250211,123200,221883730,12750,12750,12750,12750,1
|
|
20250211,123100,221870980,12730,12730,12730,12730,0
|
|
20250211,123000,221870980,12730,12730,12730,12730,0
|
|
20250211,122900,221870980,12730,12730,12730,12730,0
|
|
20250211,122800,221870980,12730,12730,12730,12730,0
|
|
20250211,122700,221870980,12730,12730,12730,12730,0
|
|
20250211,122600,221870980,12730,12730,12730,12730,0
|
|
20250211,122500,221870980,12730,12730,12730,12730,0
|
|
20250211,122400,221870980,12730,12730,12730,12730,0
|
|
20250211,122300,221870980,12730,12730,12730,12730,0
|
|
20250211,122200,221870980,12730,12730,12730,12730,0
|
|
20250211,122100,221870980,12730,12730,12730,12730,1
|
|
20250211,122000,221858250,12720,12720,12720,12720,0
|
|
20250211,121900,221858250,12720,12720,12720,12720,0
|
|
20250211,121800,221858250,12720,12720,12720,12720,0
|
|
20250211,121700,221858250,12720,12720,12720,12720,0
|
|
20250211,121600,221858250,12720,12720,12720,12720,0
|
|
20250211,121500,221858250,12720,12720,12720,12720,0
|
|
20250211,121400,221858250,12720,12730,12730,12720,14
|
|
20250211,121300,221680070,12730,12730,12730,12730,0
|
|
20250211,121200,221680070,12730,12730,12730,12730,0
|
|
20250211,121100,221680070,12730,12730,12730,12730,126
|
|
20250211,121000,220076090,12750,12750,12750,12750,0
|
|
20250211,120900,220076090,12750,12750,12750,12750,0
|
|
20250211,120800,220076090,12750,12750,12750,12750,5
|
|
20250211,120700,220012340,12730,12730,12730,12730,0
|
|
20250211,120600,220012340,12730,12730,12730,12730,0
|
|
20250211,120500,220012340,12730,12730,12730,12730,0
|
|
20250211,120400,220012340,12730,12730,12730,12730,0
|
|
20250211,120300,220012340,12730,12730,12730,12730,35
|
|
20250211,120200,219566790,12730,12730,12730,12730,0
|
|
20250211,120100,219566790,12730,12730,12730,12730,0
|
|
20250211,120000,219566790,12730,12730,12730,12730,1
|
|
20250211,115900,219554060,12730,12740,12740,12730,18
|
|
20250211,115800,219324820,12750,12750,12750,12750,41
|
|
20250211,115700,218802070,12760,12760,12760,12760,0
|
|
20250211,115600,218802070,12760,12760,12760,12760,0
|
|
20250211,115500,218802070,12760,12760,12760,12760,15
|
|
20250211,115400,218610670,12760,12760,12760,12760,0
|
|
20250211,115300,218610670,12760,12760,12760,12760,0
|
|
20250211,115200,218610670,12760,12760,12760,12760,0
|
|
20250211,115100,218610670,12760,12760,12760,12760,0
|
|
20250211,115000,218610670,12760,12760,12760,12760,0
|
|
20250211,114900,218610670,12760,12760,12760,12760,0
|
|
20250211,114800,218610670,12760,12760,12760,12760,4
|
|
20250211,114700,218559630,12750,12750,12750,12750,0
|
|
20250211,114600,218559630,12750,12750,12750,12750,10
|
|
20250211,114500,218432130,12760,12760,12760,12760,1
|
|
20250211,114400,218419370,12720,12720,12720,12720,0
|
|
20250211,114300,218419370,12720,12720,12720,12720,0
|
|
20250211,114200,218419370,12720,12720,12720,12720,0
|
|
20250211,114100,218419370,12720,12730,12730,12720,200
|
|
20250211,114000,215875320,12710,12710,12710,12710,0
|
|
20250211,113900,215875320,12710,12710,12710,12710,0
|
|
20250211,113800,215875320,12710,12710,12710,12710,0
|
|
20250211,113700,215875320,12710,12710,12710,12710,0
|
|
20250211,113600,215875320,12710,12710,12710,12710,0
|
|
20250211,113500,215875320,12710,12710,12710,12710,0
|
|
20250211,113400,215875320,12710,12710,12710,12710,0
|
|
20250211,113300,215875320,12710,12710,12710,12710,20
|
|
20250211,113200,215621120,12710,12740,12740,12710,95
|
|
20250211,113100,214411850,12740,12740,12740,12740,0
|
|
20250211,113000,214411850,12740,12740,12740,12740,0
|
|
20250211,112900,214411850,12740,12740,12740,12740,0
|
|
20250211,112800,214411850,12740,12740,12740,12740,0
|
|
20250211,112700,214411850,12740,12740,12740,12740,0
|
|
20250211,112600,214411850,12740,12740,12740,12740,0
|
|
20250211,112500,214411850,12740,12750,12750,12740,30
|
|
20250211,112400,214029600,12740,12740,12740,12740,8
|
|
20250211,112300,213927680,12740,12740,12740,12740,1
|
|
20250211,112200,213914940,12740,12750,12750,12740,21
|
|
20250211,112100,213647390,12750,12760,12760,12750,14
|
|
20250211,112000,213468790,12770,12770,12770,12770,2
|
|
20250211,111900,213443250,12770,12760,12770,12760,2
|
|
20250211,111800,213417720,12750,12750,12750,12750,0
|
|
20250211,111700,213417720,12750,12770,12770,12750,21
|
|
20250211,111600,213149850,12720,12720,12720,12720,0
|
|
20250211,111500,213149850,12720,12730,12730,12720,32
|
|
20250211,111400,212742580,12740,12740,12740,12740,0
|
|
20250211,111300,212742580,12740,12740,12740,12740,0
|
|
20250211,111200,212742580,12740,12760,12760,12740,30
|
|
20250211,111100,212360080,12770,12770,12770,12770,2
|
|
20250211,111000,212334540,12770,12770,12770,12770,1
|
|
20250211,110900,212321770,12720,12750,12750,12720,25
|
|
20250211,110800,212003470,12760,12770,12780,12760,70
|
|
20250211,110700,211109320,12710,12660,12710,12660,364
|
|
20250211,110600,206487750,12660,12660,12660,12660,0
|
|
20250211,110500,206487750,12660,12690,12690,12660,26
|
|
20250211,110400,206158210,12690,12690,12690,12690,0
|
|
20250211,110300,206158210,12690,12690,12690,12690,0
|
|
20250211,110200,206158210,12690,12650,12690,12650,4
|
|
20250211,110100,206107570,12650,12650,12650,12650,0
|
|
20250211,110000,206107570,12650,12650,12650,12650,0
|
|
20250211,105900,206107570,12650,12650,12650,12650,0
|
|
20250211,105800,206107570,12650,12650,12650,12650,43
|
|
20250211,105700,205563620,12650,12650,12650,12650,0
|
|
20250211,105600,205563620,12650,12650,12650,12650,38
|
|
20250211,105500,205082920,12650,12650,12650,12650,5
|
|
20250211,105400,205019670,12650,12650,12650,12650,0
|
|
20250211,105300,205019670,12650,12650,12650,12650,30
|
|
20250211,105200,204640170,12680,12680,12680,12680,320
|
|
20250211,105100,200582570,12670,12660,12670,12660,9
|
|
20250211,105000,200468590,12650,12630,12650,12630,15
|
|
20250211,104900,200278990,12590,12610,12620,12590,125
|
|
20250211,104800,198704300,12600,12600,12600,12600,1511
|
|
20250211,104700,179665700,12600,12670,12670,12600,526
|
|
20250211,104600,173023150,12670,12680,12680,12670,214
|
|
20250211,104500,170309970,12690,12690,12690,12690,0
|
|
20250211,104400,170309970,12690,12690,12690,12690,7
|
|
20250211,104300,170221140,12700,12700,12720,12700,239
|
|
20250211,104200,167185640,12700,12770,12770,12700,1243
|
|
20250211,104100,151352800,12800,12800,12800,12800,0
|
|
20250211,104000,151352800,12800,12800,12800,12800,3
|
|
20250211,103900,151314400,12770,12770,12770,12770,59
|
|
20250211,103800,150560970,12800,12800,12800,12800,0
|
|
20250211,103700,150560970,12800,12800,12800,12800,0
|
|
20250211,103600,150560970,12800,12800,12800,12800,0
|
|
20250211,103500,150560970,12800,12800,12800,12800,200
|
|
20250211,103400,148000970,12840,12840,12840,12840,0
|
|
20250211,103300,148000970,12840,12790,12840,12760,798
|
|
20250211,103200,137809150,12790,12790,12790,12790,14
|
|
20250211,103100,137630090,12790,12790,12790,12790,0
|
|
20250211,103000,137630090,12790,12790,12790,12790,0
|
|
20250211,102900,137630090,12790,12790,12790,12790,0
|
|
20250211,102800,137630090,12790,12870,12870,12790,14
|
|
20250211,102700,137450230,12870,12870,12870,12870,2
|
|
20250211,102600,137424490,12870,12820,12870,12820,4
|
|
20250211,102500,137373140,12820,12820,12820,12820,0
|
|
20250211,102400,137373140,12820,12820,12820,12820,5
|
|
20250211,102300,137309040,12820,12820,12820,12820,2
|
|
20250211,102200,137283400,12810,12810,12810,12810,0
|
|
20250211,102100,137283400,12810,12810,12810,12810,8
|
|
20250211,102000,137180920,12810,12810,12810,12810,152
|
|
20250211,101900,135233800,12790,12790,12790,12790,43
|
|
20250211,101800,134683830,12760,12760,12760,12760,0
|
|
20250211,101700,134683830,12760,12760,12760,12760,0
|
|
20250211,101600,134683830,12760,12760,12760,12760,0
|
|
20250211,101500,134683830,12760,12760,12760,12760,0
|
|
20250211,101400,134683830,12760,12760,12760,12760,0
|
|
20250211,101300,134683830,12760,12760,12760,12760,506
|
|
20250211,101200,128227270,12780,12780,12780,12780,0
|
|
20250211,101100,128227270,12780,12780,12780,12780,77
|
|
20250211,101000,127243210,12760,12780,12780,12760,7
|
|
20250211,100900,127153870,12780,12770,12780,12770,52
|
|
20250211,100800,126489820,12760,12760,12760,12760,0
|
|
20250211,100700,126489820,12760,12760,12760,12760,0
|
|
20250211,100600,126489820,12760,12760,12760,12760,0
|
|
20250211,100500,126489820,12760,12770,12770,12760,10
|
|
20250211,100400,126362180,12770,12770,12770,12770,0
|
|
20250211,100300,126362180,12770,12770,12770,12770,0
|
|
20250211,100200,126362180,12770,12780,12780,12770,18
|
|
20250211,100100,126132310,12780,12780,12780,12780,35
|
|
20250211,100000,125685010,12790,12790,12790,12790,2
|
|
20250211,095900,125659430,12790,12790,12790,12790,0
|
|
20250211,095800,125659430,12790,12790,12790,12790,1
|
|
20250211,095700,125646640,12790,12790,12790,12790,0
|
|
20250211,095600,125646640,12790,12790,12790,12790,1
|
|
20250211,095500,125633850,12790,12790,12790,12790,0
|
|
20250211,095400,125633850,12790,12790,12790,12790,0
|
|
20250211,095300,125633850,12790,12790,12790,12790,40
|
|
20250211,095200,125122250,12790,12800,12800,12790,444
|
|
20250211,095100,119439250,12810,12810,12810,12810,0
|
|
20250211,095000,119439250,12810,12810,12810,12810,0
|
|
20250211,094900,119439250,12810,12810,12810,12810,0
|
|
20250211,094800,119439250,12810,12810,12810,12810,112
|
|
20250211,094700,118004530,12810,12830,12870,12810,87
|
|
20250211,094600,116886640,12870,12870,12870,12870,1
|
|
20250211,094500,116873770,12870,12870,12870,12870,0
|
|
20250211,094400,116873770,12870,12860,12870,12800,402
|
|
20250211,094300,111720460,12890,12890,12890,12890,5
|
|
20250211,094200,111656010,12900,12900,12900,12900,0
|
|
20250211,094100,111656010,12900,12900,12900,12900,15
|
|
20250211,094000,111462510,12920,12920,12920,12920,1
|
|
20250211,093900,111449590,12900,12830,12900,12830,100
|
|
20250211,093800,110160180,12830,12830,12830,12830,3
|
|
20250211,093700,110121690,12830,12890,12890,12830,1858
|
|
20250211,093600,86238780,12900,12890,12900,12890,3
|
|
20250211,093500,86200090,12890,12870,12890,12870,100
|
|
20250211,093400,84911110,12870,12870,12870,12870,0
|
|
20250211,093300,84911110,12870,12860,12870,12860,36
|
|
20250211,093200,84448130,12860,12880,12880,12860,117
|
|
20250211,093100,82942500,12890,12940,12940,12890,215
|
|
20250211,093000,80170700,12960,12960,12960,12960,1
|
|
20250211,092900,80157740,12960,12950,12960,12870,175
|
|
20250211,092800,77897570,12950,12930,12950,12930,502
|
|
20250211,092700,71397360,12940,12830,12940,12830,718
|
|
20250211,092600,62146660,12820,12750,12820,12750,121
|
|
20250211,092500,60599140,12750,12750,12750,12750,5
|
|
20250211,092400,60535390,12790,12780,12790,12780,27
|
|
20250211,092300,60190250,12780,12780,12780,12780,10
|
|
20250211,092200,60062450,12790,12740,12790,12740,286
|
|
20250211,092100,56413910,12740,12720,12740,12720,50
|
|
20250211,092000,55777570,12720,12670,12720,12670,150
|
|
20250211,091900,53872470,12670,12670,12670,12670,114
|
|
20250211,091800,52428090,12680,12700,12700,12680,128
|
|
20250211,091700,50802990,12710,12720,12720,12710,595
|
|
20250211,091600,43239510,12730,12750,12750,12720,873
|
|
20250211,091500,32128890,12750,12750,12750,12750,50
|
|
20250211,091400,31491390,12750,12750,12750,12750,0
|
|
20250211,091300,31491390,12750,12750,12750,12750,0
|
|
20250211,091200,31491390,12750,12750,12750,12730,93
|
|
20250211,091100,30306020,12750,12710,12750,12710,384
|
|
20250211,091000,25416810,12660,12660,12660,12660,0
|
|
20250211,090900,25416810,12660,12700,12700,12660,316
|
|
20250211,090800,21411710,12700,12660,12700,12660,45
|
|
20250211,090700,20840250,12700,12650,12700,12640,34
|
|
20250211,090600,20410270,12630,12700,12750,12630,187
|
|
20250211,090500,18036880,12700,12650,12700,12650,41
|
|
20250211,090400,17516230,12510,12510,12510,12510,0
|
|
20250211,090300,17516230,12510,12580,12580,12510,330
|
|
20250211,090200,13374280,12580,12580,12620,12550,261
|
|
20250211,090100,10091120,12580,12580,12580,12580,18
|
|
20250211,090000,9864680,12580,12490,12580,12490,788
|