692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,202900,726788850,12280,12280,12280,12280,968
|
|
20250221,202800,726788850,12280,12280,12280,12280,0
|
|
20250221,202700,726788850,12280,12280,12280,12280,0
|
|
20250221,202600,726788850,12280,12280,12280,12280,0
|
|
20250221,202500,726788850,12280,12280,12280,12280,0
|
|
20250221,202400,726788850,12280,12280,12280,12280,0
|
|
20250221,202300,726788850,12280,12280,12280,12280,0
|
|
20250221,202200,726788850,12280,12280,12280,12280,0
|
|
20250221,202100,726788850,12280,12280,12280,12280,0
|
|
20250221,202000,726788850,12280,12280,12280,12280,0
|
|
20250221,201900,726788850,12280,12280,12280,12280,0
|
|
20250221,201800,726788850,12280,12280,12280,12280,0
|
|
20250221,201700,726788850,12280,12280,12280,12280,0
|
|
20250221,201600,726788850,12280,12280,12280,12280,0
|
|
20250221,201500,726788850,12280,12280,12280,12280,0
|
|
20250221,201400,726788850,12280,12280,12280,12280,0
|
|
20250221,201300,726788850,12280,12280,12280,12280,0
|
|
20250221,201200,726788850,12280,12280,12280,12280,0
|
|
20250221,201100,726788850,12280,12280,12280,12280,0
|
|
20250221,201000,726788850,12280,12280,12280,12280,0
|
|
20250221,200900,726788850,12280,12280,12280,12280,0
|
|
20250221,200800,726788850,12280,12280,12280,12280,0
|
|
20250221,200700,726788850,12280,12280,12280,12280,0
|
|
20250221,200600,726788850,12280,12280,12280,12280,0
|
|
20250221,200500,726788850,12280,12280,12280,12280,0
|
|
20250221,200400,726788850,12280,12280,12280,12280,0
|
|
20250221,200300,726788850,12280,12280,12280,12280,0
|
|
20250221,200200,726788850,12280,12280,12280,12280,0
|
|
20250221,200100,726788850,12280,12280,12280,12280,0
|
|
20250221,200000,726788850,12280,12280,12280,12280,0
|
|
20250221,195900,726788850,12280,12280,12280,12280,968
|
|
20250221,195800,726788850,12280,12280,12280,12280,0
|
|
20250221,195700,726788850,12280,12280,12280,12280,0
|
|
20250221,195600,726788850,12280,12280,12280,12280,0
|
|
20250221,195500,726788850,12280,12280,12280,12280,0
|
|
20250221,195400,726788850,12280,12280,12280,12280,0
|
|
20250221,195300,726788850,12280,12280,12280,12280,0
|
|
20250221,195200,726788850,12280,12280,12280,12280,0
|
|
20250221,195100,726788850,12280,12280,12280,12280,0
|
|
20250221,195000,726788850,12280,12280,12280,12280,0
|
|
20250221,194900,726788850,12280,12280,12280,12280,0
|
|
20250221,194800,726788850,12280,12280,12280,12280,0
|
|
20250221,194700,726788850,12280,12280,12280,12280,0
|
|
20250221,194600,726788850,12280,12280,12280,12280,0
|
|
20250221,194500,726788850,12280,12280,12280,12280,0
|
|
20250221,194400,726788850,12280,12280,12280,12280,0
|
|
20250221,194300,726788850,12280,12280,12280,12280,0
|
|
20250221,194200,726788850,12280,12280,12280,12280,0
|
|
20250221,194100,726788850,12280,12280,12280,12280,0
|
|
20250221,194000,726788850,12280,12280,12280,12280,0
|
|
20250221,193900,726788850,12280,12280,12280,12280,0
|
|
20250221,193800,726788850,12280,12280,12280,12280,0
|
|
20250221,193700,726788850,12280,12280,12280,12280,0
|
|
20250221,193600,726788850,12280,12280,12280,12280,0
|
|
20250221,193500,726788850,12280,12280,12280,12280,0
|
|
20250221,193400,726788850,12280,12280,12280,12280,0
|
|
20250221,193300,726788850,12280,12280,12280,12280,0
|
|
20250221,193200,726788850,12280,12280,12280,12280,0
|
|
20250221,193100,726788850,12280,12280,12280,12280,0
|
|
20250221,193000,726788850,12280,12280,12280,12280,0
|
|
20250221,192900,726788850,12280,12280,12280,12280,968
|
|
20250221,192800,726788850,12280,12280,12280,12280,0
|
|
20250221,192700,726788850,12280,12280,12280,12280,0
|
|
20250221,192600,726788850,12280,12280,12280,12280,0
|
|
20250221,192500,726788850,12280,12280,12280,12280,0
|
|
20250221,192400,726788850,12280,12280,12280,12280,0
|
|
20250221,192300,726788850,12280,12280,12280,12280,0
|
|
20250221,192200,726788850,12280,12280,12280,12280,0
|
|
20250221,192100,726788850,12280,12280,12280,12280,0
|
|
20250221,192000,726788850,12280,12280,12280,12280,0
|
|
20250221,191900,726788850,12280,12280,12280,12280,0
|
|
20250221,191800,726788850,12280,12280,12280,12280,0
|
|
20250221,191700,726788850,12280,12280,12280,12280,0
|
|
20250221,191600,726788850,12280,12280,12280,12280,0
|
|
20250221,191500,726788850,12280,12280,12280,12280,0
|
|
20250221,191400,726788850,12280,12280,12280,12280,0
|
|
20250221,191300,726788850,12280,12280,12280,12280,0
|
|
20250221,191200,726788850,12280,12280,12280,12280,0
|
|
20250221,191100,726788850,12280,12280,12280,12280,0
|
|
20250221,191000,726788850,12280,12280,12280,12280,0
|
|
20250221,190900,726788850,12280,12280,12280,12280,0
|
|
20250221,190800,726788850,12280,12280,12280,12280,0
|
|
20250221,190700,726788850,12280,12280,12280,12280,0
|
|
20250221,190600,726788850,12280,12280,12280,12280,0
|
|
20250221,190500,726788850,12280,12280,12280,12280,0
|
|
20250221,190400,726788850,12280,12280,12280,12280,0
|
|
20250221,190300,726788850,12280,12280,12280,12280,0
|
|
20250221,190200,726788850,12280,12280,12280,12280,0
|
|
20250221,190100,726788850,12280,12280,12280,12280,0
|
|
20250221,190000,726788850,12280,12280,12280,12280,0
|
|
20250221,185900,726788850,12280,12280,12280,12280,968
|
|
20250221,185800,726788850,12280,12280,12280,12280,0
|
|
20250221,185700,726788850,12280,12280,12280,12280,0
|
|
20250221,185600,726788850,12280,12280,12280,12280,0
|
|
20250221,185500,726788850,12280,12280,12280,12280,0
|
|
20250221,185400,726788850,12280,12280,12280,12280,0
|
|
20250221,185300,726788850,12280,12280,12280,12280,0
|
|
20250221,185200,726788850,12280,12280,12280,12280,0
|
|
20250221,185100,726788850,12280,12280,12280,12280,0
|
|
20250221,185000,726788850,12280,12280,12280,12280,0
|
|
20250221,184900,726788850,12280,12280,12280,12280,0
|
|
20250221,184800,726788850,12280,12280,12280,12280,0
|
|
20250221,184700,726788850,12280,12280,12280,12280,0
|
|
20250221,184600,726788850,12280,12280,12280,12280,0
|
|
20250221,184500,726788850,12280,12280,12280,12280,0
|
|
20250221,184400,726788850,12280,12280,12280,12280,0
|
|
20250221,184300,726788850,12280,12280,12280,12280,0
|
|
20250221,184200,726788850,12280,12280,12280,12280,0
|
|
20250221,184100,726788850,12280,12280,12280,12280,0
|
|
20250221,184000,726788850,12280,12280,12280,12280,0
|
|
20250221,183900,726788850,12280,12280,12280,12280,0
|
|
20250221,183800,726788850,12280,12280,12280,12280,0
|
|
20250221,183700,726788850,12280,12280,12280,12280,0
|
|
20250221,183600,726788850,12280,12280,12280,12280,0
|
|
20250221,183500,726788850,12280,12280,12280,12280,0
|
|
20250221,183400,726788850,12280,12280,12280,12280,0
|
|
20250221,183300,726788850,12280,12280,12280,12280,0
|
|
20250221,183200,726788850,12280,12280,12280,12280,0
|
|
20250221,183100,726788850,12280,12280,12280,12280,0
|
|
20250221,183000,726788850,12280,12280,12280,12280,0
|
|
20250221,182900,726788850,12280,12280,12280,12280,968
|
|
20250221,182800,726788850,12280,12280,12280,12280,0
|
|
20250221,182700,726788850,12280,12280,12280,12280,0
|
|
20250221,182600,726788850,12280,12280,12280,12280,0
|
|
20250221,182500,726788850,12280,12280,12280,12280,0
|
|
20250221,182400,726788850,12280,12280,12280,12280,0
|
|
20250221,182300,726788850,12280,12280,12280,12280,0
|
|
20250221,182200,726788850,12280,12280,12280,12280,0
|
|
20250221,182100,726788850,12280,12280,12280,12280,0
|
|
20250221,182000,726788850,12280,12280,12280,12280,0
|
|
20250221,181900,726788850,12280,12280,12280,12280,0
|
|
20250221,181800,726788850,12280,12280,12280,12280,0
|
|
20250221,181700,726788850,12280,12280,12280,12280,0
|
|
20250221,181600,726788850,12280,12280,12280,12280,0
|
|
20250221,181500,726788850,12280,12280,12280,12280,0
|
|
20250221,181400,726788850,12280,12280,12280,12280,0
|
|
20250221,181300,726788850,12280,12280,12280,12280,0
|
|
20250221,181200,726788850,12280,12280,12280,12280,0
|
|
20250221,181100,726788850,12280,12280,12280,12280,0
|
|
20250221,181000,726788850,12280,12280,12280,12280,0
|
|
20250221,180900,726788850,12280,12280,12280,12280,0
|
|
20250221,180800,726788850,12280,12280,12280,12280,0
|
|
20250221,180700,726788850,12280,12280,12280,12280,0
|
|
20250221,180600,726788850,12280,12280,12280,12280,0
|
|
20250221,180500,726788850,12280,12280,12280,12280,0
|
|
20250221,180400,726788850,12280,12280,12280,12280,0
|
|
20250221,180300,726788850,12280,12280,12280,12280,0
|
|
20250221,180200,726788850,12280,12280,12280,12280,0
|
|
20250221,180100,726788850,12280,12280,12280,12280,0
|
|
20250221,180000,726788850,12280,12280,12280,12280,0
|
|
20250221,175900,726788850,12280,12280,12280,12280,968
|
|
20250221,175800,726788850,12280,12280,12280,12280,0
|
|
20250221,175700,726788850,12280,12280,12280,12280,0
|
|
20250221,175600,726788850,12280,12280,12280,12280,0
|
|
20250221,175500,726788850,12280,12280,12280,12280,0
|
|
20250221,175400,726788850,12280,12280,12280,12280,0
|
|
20250221,175300,726788850,12280,12280,12280,12280,0
|
|
20250221,175200,726788850,12280,12280,12280,12280,0
|
|
20250221,175100,726788850,12280,12280,12280,12280,0
|
|
20250221,175000,726788850,12280,12280,12280,12280,0
|
|
20250221,174900,726788850,12280,12280,12280,12280,0
|
|
20250221,174800,726788850,12280,12280,12280,12280,0
|
|
20250221,174700,726788850,12280,12280,12280,12280,0
|
|
20250221,174600,726788850,12280,12280,12280,12280,0
|
|
20250221,174500,726788850,12280,12280,12280,12280,0
|
|
20250221,174400,726788850,12280,12280,12280,12280,0
|
|
20250221,174300,726788850,12280,12280,12280,12280,0
|
|
20250221,174200,726788850,12280,12280,12280,12280,0
|
|
20250221,174100,726788850,12280,12280,12280,12280,0
|
|
20250221,174000,726788850,12280,12280,12280,12280,0
|
|
20250221,173900,726788850,12280,12280,12280,12280,0
|
|
20250221,173800,726788850,12280,12280,12280,12280,0
|
|
20250221,173700,726788850,12280,12280,12280,12280,0
|
|
20250221,173600,726788850,12280,12280,12280,12280,0
|
|
20250221,173500,726788850,12280,12280,12280,12280,0
|
|
20250221,173400,726788850,12280,12280,12280,12280,0
|
|
20250221,173300,726788850,12280,12280,12280,12280,0
|
|
20250221,173200,726788850,12280,12280,12280,12280,0
|
|
20250221,173100,726788850,12280,12280,12280,12280,0
|
|
20250221,173000,726788850,12280,12280,12280,12280,0
|
|
20250221,172900,726788850,12280,12280,12280,12280,968
|
|
20250221,172800,726788850,12280,12280,12280,12280,0
|
|
20250221,172700,726788850,12280,12280,12280,12280,0
|
|
20250221,172600,726788850,12280,12280,12280,12280,0
|
|
20250221,172500,726788850,12280,12280,12280,12280,0
|
|
20250221,172400,726788850,12280,12280,12280,12280,0
|
|
20250221,172300,726788850,12280,12280,12280,12280,0
|
|
20250221,172200,726788850,12280,12280,12280,12280,0
|
|
20250221,172100,726788850,12280,12280,12280,12280,0
|
|
20250221,172000,726788850,12280,12280,12280,12280,0
|
|
20250221,171900,726788850,12280,12280,12280,12280,0
|
|
20250221,171800,726788850,12280,12280,12280,12280,0
|
|
20250221,171700,726788850,12280,12280,12280,12280,0
|
|
20250221,171600,726788850,12280,12280,12280,12280,0
|
|
20250221,171500,726788850,12280,12280,12280,12280,0
|
|
20250221,171400,726788850,12280,12280,12280,12280,0
|
|
20250221,171300,726788850,12280,12280,12280,12280,0
|
|
20250221,171200,726788850,12280,12280,12280,12280,0
|
|
20250221,171100,726788850,12280,12280,12280,12280,0
|
|
20250221,171000,726788850,12280,12280,12280,12280,0
|
|
20250221,170900,726788850,12280,12280,12280,12280,0
|
|
20250221,170800,726788850,12280,12280,12280,12280,0
|
|
20250221,170700,726788850,12280,12280,12280,12280,0
|
|
20250221,170600,726788850,12280,12280,12280,12280,0
|
|
20250221,170500,726788850,12280,12280,12280,12280,0
|
|
20250221,170400,726788850,12280,12280,12280,12280,0
|
|
20250221,170300,726788850,12280,12280,12280,12280,0
|
|
20250221,170200,726788850,12280,12280,12280,12280,0
|
|
20250221,170100,726788850,12280,12280,12280,12280,0
|
|
20250221,170000,726788850,12280,12280,12280,12280,0
|
|
20250221,165900,726788850,12280,12280,12280,12280,968
|
|
20250221,165800,726788850,12280,12280,12280,12280,0
|
|
20250221,165700,726788850,12280,12280,12280,12280,0
|
|
20250221,165600,726788850,12280,12280,12280,12280,0
|
|
20250221,165500,726788850,12280,12280,12280,12280,0
|
|
20250221,165400,726788850,12280,12280,12280,12280,0
|
|
20250221,165300,726788850,12280,12280,12280,12280,0
|
|
20250221,165200,726788850,12280,12280,12280,12280,0
|
|
20250221,165100,726788850,12280,12280,12280,12280,0
|
|
20250221,165000,726788850,12280,12280,12280,12280,0
|
|
20250221,164900,726788850,12280,12280,12280,12280,0
|
|
20250221,164800,726788850,12280,12280,12280,12280,0
|
|
20250221,164700,726788850,12280,12280,12280,12280,0
|
|
20250221,164600,726788850,12280,12280,12280,12280,0
|
|
20250221,164500,726788850,12280,12280,12280,12280,0
|
|
20250221,164400,726788850,12280,12280,12280,12280,0
|
|
20250221,164300,726788850,12280,12280,12280,12280,0
|
|
20250221,164200,726788850,12280,12280,12280,12280,0
|
|
20250221,164100,726788850,12280,12280,12280,12280,0
|
|
20250221,164000,726788850,12280,12280,12280,12280,0
|
|
20250221,163900,726788850,12280,12280,12280,12280,0
|
|
20250221,163800,726788850,12280,12280,12280,12280,0
|
|
20250221,163700,726788850,12280,12280,12280,12280,0
|
|
20250221,163600,726788850,12280,12280,12280,12280,0
|
|
20250221,163500,726788850,12280,12280,12280,12280,0
|
|
20250221,163400,726788850,12280,12280,12280,12280,0
|
|
20250221,163300,726788850,12280,12280,12280,12280,0
|
|
20250221,163200,726788850,12280,12280,12280,12280,0
|
|
20250221,163100,726788850,12280,12280,12280,12280,0
|
|
20250221,163000,726788850,12280,12280,12280,12280,0
|
|
20250221,162900,726788850,12280,12280,12280,12280,968
|
|
20250221,162800,726788850,12280,12280,12280,12280,0
|
|
20250221,162700,726788850,12280,12280,12280,12280,0
|
|
20250221,162600,726788850,12280,12280,12280,12280,0
|
|
20250221,162500,726788850,12280,12280,12280,12280,0
|
|
20250221,162400,726788850,12280,12280,12280,12280,0
|
|
20250221,162300,726788850,12280,12280,12280,12280,0
|
|
20250221,162200,726788850,12280,12280,12280,12280,0
|
|
20250221,162100,726788850,12280,12280,12280,12280,0
|
|
20250221,162000,726788850,12280,12280,12280,12280,0
|
|
20250221,161900,726788850,12280,12280,12280,12280,0
|
|
20250221,161800,726788850,12280,12280,12280,12280,0
|
|
20250221,161700,726788850,12280,12280,12280,12280,0
|
|
20250221,161600,726788850,12280,12280,12280,12280,0
|
|
20250221,161500,726788850,12280,12280,12280,12280,0
|
|
20250221,161400,726788850,12280,12280,12280,12280,0
|
|
20250221,161300,726788850,12280,12280,12280,12280,0
|
|
20250221,161200,726788850,12280,12280,12280,12280,0
|
|
20250221,161100,726788850,12280,12280,12280,12280,0
|
|
20250221,161000,726788850,12280,12280,12280,12280,0
|
|
20250221,160900,726788850,12280,12280,12280,12280,0
|
|
20250221,160800,726788850,12280,12280,12280,12280,0
|
|
20250221,160700,726788850,12280,12280,12280,12280,0
|
|
20250221,160600,726788850,12280,12280,12280,12280,0
|
|
20250221,160500,726788850,12280,12280,12280,12280,0
|
|
20250221,160400,726788850,12280,12280,12280,12280,0
|
|
20250221,160300,726788850,12280,12280,12280,12280,0
|
|
20250221,160200,726788850,12280,12280,12280,12280,0
|
|
20250221,160100,726788850,12280,12280,12280,12280,0
|
|
20250221,160000,726788850,12280,12280,12280,12280,0
|
|
20250221,155900,726788850,12280,12280,12280,12280,968
|
|
20250221,155800,726788850,12280,12280,12280,12280,0
|
|
20250221,155700,726788850,12280,12280,12280,12280,0
|
|
20250221,155600,726788850,12280,12280,12280,12280,0
|
|
20250221,155500,726788850,12280,12280,12280,12280,0
|
|
20250221,155400,726788850,12280,12280,12280,12280,0
|
|
20250221,155300,726788850,12280,12280,12280,12280,0
|
|
20250221,155200,726788850,12280,12280,12280,12280,0
|
|
20250221,155100,726788850,12280,12280,12280,12280,0
|
|
20250221,155000,726788850,12280,12280,12280,12280,0
|
|
20250221,154900,726788850,12280,12280,12280,12280,0
|
|
20250221,154800,726788850,12280,12280,12280,12280,0
|
|
20250221,154700,726788850,12280,12280,12280,12280,0
|
|
20250221,154600,726788850,12280,12280,12280,12280,0
|
|
20250221,154500,726788850,12280,12280,12280,12280,0
|
|
20250221,154400,726788850,12280,12280,12280,12280,0
|
|
20250221,154300,726788850,12280,12280,12280,12280,0
|
|
20250221,154200,726788850,12280,12280,12280,12280,0
|
|
20250221,154100,726788850,12280,12280,12280,12280,0
|
|
20250221,154000,726788850,12280,12280,12280,12280,0
|
|
20250221,153900,726788850,12280,12280,12280,12280,0
|
|
20250221,153800,726788850,12280,12280,12280,12280,0
|
|
20250221,153700,726788850,12280,12280,12280,12280,0
|
|
20250221,153600,726788850,12280,12280,12280,12280,0
|
|
20250221,153500,726788850,12280,12280,12280,12280,0
|
|
20250221,153400,726788850,12280,12280,12280,12280,0
|
|
20250221,153300,726788850,12280,12280,12280,12280,0
|
|
20250221,153200,726788850,12280,12280,12280,12280,0
|
|
20250221,153100,726788850,12280,12280,12280,12280,0
|
|
20250221,153000,726788850,12280,12280,12280,12280,968
|
|
20250221,152900,714901810,12300,12300,12300,12300,0
|
|
20250221,152800,714901810,12300,12300,12300,12300,0
|
|
20250221,152700,714901810,12300,12300,12300,12300,0
|
|
20250221,152600,714901810,12300,12300,12300,12300,0
|
|
20250221,152500,714901810,12300,12300,12300,12300,0
|
|
20250221,152400,714901810,12300,12300,12300,12300,0
|
|
20250221,152300,714901810,12300,12300,12300,12300,0
|
|
20250221,152200,714901810,12300,12300,12300,12300,0
|
|
20250221,152100,714901810,12300,12300,12300,12300,0
|
|
20250221,152000,714901810,12300,12300,12300,12300,0
|
|
20250221,151900,714901810,12300,12080,12300,12080,302
|
|
20250221,151800,711217260,12080,12080,12080,12080,0
|
|
20250221,151700,711217260,12080,12080,12080,12080,0
|
|
20250221,151600,711217260,12080,12080,12080,12080,0
|
|
20250221,151500,711217260,12080,12080,12080,12080,79
|
|
20250221,151400,710262940,12080,12080,12080,12080,0
|
|
20250221,151300,710262940,12080,12080,12080,12080,210
|
|
20250221,151200,707726140,12090,12090,12090,12090,0
|
|
20250221,151100,707726140,12090,12090,12090,12090,10
|
|
20250221,151000,707605240,12080,12150,12150,12080,2
|
|
20250221,150900,707581010,12080,12080,12080,12080,42
|
|
20250221,150800,707073650,12080,12100,12100,12080,11
|
|
20250221,150700,706940640,12130,12130,12130,12130,1
|
|
20250221,150600,706928510,12100,12080,12100,12080,313
|
|
20250221,150500,703147450,12080,12090,12100,12080,11
|
|
20250221,150400,703014420,12070,12070,12070,12070,0
|
|
20250221,150300,703014420,12070,12070,12070,12070,0
|
|
20250221,150200,703014420,12070,12070,12070,12070,60
|
|
20250221,150100,702290220,12050,12050,12050,12050,2800
|
|
20250221,150000,668550220,12050,12060,12060,12050,139
|
|
20250221,145900,666875240,12060,12060,12060,12060,78
|
|
20250221,145800,665934560,12070,12070,12070,12060,241
|
|
20250221,145700,663025790,12070,12070,12070,12070,31
|
|
20250221,145600,662651620,12090,12090,12090,12090,0
|
|
20250221,145500,662651620,12090,12070,12090,12070,178
|
|
20250221,145400,660502180,12070,12070,12070,12060,154
|
|
20250221,145300,658644210,12060,12050,12060,12050,134
|
|
20250221,145200,657028980,12050,12060,12060,12050,33
|
|
20250221,145100,656631050,12040,12040,12040,12040,10
|
|
20250221,145000,656510650,12060,12060,12060,12060,96
|
|
20250221,144900,655352890,12050,12050,12050,12050,81
|
|
20250221,144800,654376840,12050,12050,12050,12050,81
|
|
20250221,144700,653400790,12050,12050,12050,12050,81
|
|
20250221,144600,652424740,12050,12050,12050,12050,81
|
|
20250221,144500,651448690,12060,12060,12060,12060,66
|
|
20250221,144400,650652730,12070,12070,12070,12070,32
|
|
20250221,144300,650266490,12070,12070,12070,12070,81
|
|
20250221,144200,649288820,12080,12080,12080,12080,66
|
|
20250221,144100,648491540,12090,12090,12090,12090,10
|
|
20250221,144000,648370640,12080,12080,12080,12080,81
|
|
20250221,143900,647392160,12090,12080,12090,12080,91
|
|
20250221,143800,646292780,12090,12090,12090,12090,29
|
|
20250221,143700,645942170,12090,12090,12090,12090,81
|
|
20250221,143600,644962880,12100,12090,12100,12090,91
|
|
20250221,143500,643862590,12100,12100,12100,12100,67
|
|
20250221,143400,643051890,12100,12100,12100,12100,91
|
|
20250221,143300,641950790,12100,12100,12100,12100,80
|
|
20250221,143200,640982790,12110,12110,12110,12110,0
|
|
20250221,143100,640982790,12110,12110,12110,12110,79
|
|
20250221,143000,640026100,12110,12110,12110,12110,81
|
|
20250221,142900,639045190,12130,12130,12130,12130,1
|
|
20250221,142800,639033060,12120,12110,12120,12110,120
|
|
20250221,142700,637579470,12120,12120,12120,12110,123
|
|
20250221,142600,636089520,12120,12120,12120,12120,81
|
|
20250221,142500,635107800,12130,12130,12130,12130,2
|
|
20250221,142400,635083540,12100,12070,12100,12070,296
|
|
20250221,142300,631507130,12070,12070,12070,12070,81
|
|
20250221,142200,630529460,12070,12060,12070,12060,162
|
|
20250221,142100,628574930,12060,12060,12060,12060,0
|
|
20250221,142000,628574930,12060,12040,12060,12040,327
|
|
20250221,141900,624633760,12030,12030,12030,12030,81
|
|
20250221,141800,623659330,12040,12040,12040,12040,0
|
|
20250221,141700,623659330,12040,12030,12040,12030,197
|
|
20250221,141600,621288260,12030,12030,12030,12030,81
|
|
20250221,141500,620313830,12030,12030,12030,12030,81
|
|
20250221,141400,619339400,12030,12030,12030,12030,0
|
|
20250221,141300,619339400,12030,12030,12030,12030,243
|
|
20250221,141200,616416110,12030,12030,12030,12030,0
|
|
20250221,141100,616416110,12030,12030,12030,12030,81
|
|
20250221,141000,615441680,12030,12030,12030,12030,335
|
|
20250221,140900,611411630,12020,12020,12020,12020,81
|
|
20250221,140800,610438010,12020,12020,12020,12020,81
|
|
20250221,140700,609464390,12020,12020,12020,12020,81
|
|
20250221,140600,608490770,12020,12020,12020,12020,81
|
|
20250221,140500,607517150,12020,12020,12020,12020,0
|
|
20250221,140400,607517150,12020,12020,12020,12020,80
|
|
20250221,140300,606555550,12020,12020,12020,12020,89
|
|
20250221,140200,605485770,12030,12030,12030,12020,91
|
|
20250221,140100,604391850,12030,12030,12030,12030,81
|
|
20250221,140000,603417420,12030,12030,12030,12030,0
|
|
20250221,135900,603417420,12030,12020,12030,12020,275
|
|
20250221,135800,600110630,12020,12020,12020,12020,81
|
|
20250221,135700,599137010,12030,12030,12030,12030,33
|
|
20250221,135600,598740020,12030,12030,12030,12030,0
|
|
20250221,135500,598740020,12030,12030,12030,12030,81
|
|
20250221,135400,597765590,12030,12030,12030,12020,141
|
|
20250221,135300,596070170,12030,12020,12030,12020,82
|
|
20250221,135200,595084520,12020,12020,12020,12020,81
|
|
20250221,135100,594110900,12020,12020,12020,12020,81
|
|
20250221,135000,593137280,12030,12040,12040,12030,21
|
|
20250221,134900,592884640,12030,12020,12030,12020,164
|
|
20250221,134800,590911740,12030,12030,12030,12030,81
|
|
20250221,134700,589937310,12030,12030,12030,12030,0
|
|
20250221,134600,589937310,12030,12040,12040,12030,91
|
|
20250221,134500,588842480,12030,12030,12030,12030,81
|
|
20250221,134400,587868050,12030,12030,12030,12030,81
|
|
20250221,134300,586893620,12030,12030,12030,12030,81
|
|
20250221,134200,585919190,12030,12030,12030,12030,81
|
|
20250221,134100,584944760,12040,12040,12040,12040,36
|
|
20250221,134000,584511320,12070,12070,12070,12070,0
|
|
20250221,133900,584511320,12070,12070,12070,12070,0
|
|
20250221,133800,584511320,12070,12070,12070,12070,0
|
|
20250221,133700,584511320,12070,12070,12070,12070,0
|
|
20250221,133600,584511320,12070,12060,12070,12060,827
|
|
20250221,133500,574530240,12030,12030,12030,12030,8
|
|
20250221,133400,574434000,12030,12030,12030,12030,0
|
|
20250221,133300,574434000,12030,12080,12080,12030,48
|
|
20250221,133200,573855210,12070,12070,12080,12070,92
|
|
20250221,133100,572744760,12020,12020,12020,12020,0
|
|
20250221,133000,572744760,12020,12020,12020,12020,0
|
|
20250221,132900,572744760,12020,12020,12020,12020,0
|
|
20250221,132800,572744760,12020,12020,12360,12020,522
|
|
20250221,132700,566414650,12010,12010,12010,12010,81
|
|
20250221,132600,565441840,12010,12020,12020,12010,83
|
|
20250221,132500,564444990,12010,12010,12010,12010,81
|
|
20250221,132400,563472180,12010,12010,12010,12010,81
|
|
20250221,132300,562499370,12020,12010,12020,12010,82
|
|
20250221,132200,561514540,12020,12010,12020,12010,82
|
|
20250221,132100,560529710,12010,12010,12010,12010,81
|
|
20250221,132000,559556900,12010,12010,12010,12010,0
|
|
20250221,131900,559556900,12010,12020,12020,12010,103
|
|
20250221,131800,558319650,12020,12030,12030,12020,108
|
|
20250221,131700,557020930,12030,12030,12030,12030,47
|
|
20250221,131600,556455520,12020,12020,12020,12020,81
|
|
20250221,131500,555481900,12020,12020,12020,12020,81
|
|
20250221,131400,554508280,12020,12020,12020,12020,102
|
|
20250221,131300,553282240,12020,12020,12020,12020,81
|
|
20250221,131200,552308620,12020,12020,12020,12020,81
|
|
20250221,131100,551335000,12020,12020,12020,12020,0
|
|
20250221,131000,551335000,12020,12020,12020,12020,81
|
|
20250221,130900,550361380,12020,12020,12020,12020,80
|
|
20250221,130800,549399780,12020,12010,12020,12010,131
|
|
20250221,130700,547825970,12020,12020,12020,12020,31
|
|
20250221,130600,547453350,12020,12020,12020,12020,81
|
|
20250221,130500,546479730,12020,12020,12020,12020,81
|
|
20250221,130400,545506110,12020,12010,12020,12010,96
|
|
20250221,130300,544353000,12020,12020,12020,12020,66
|
|
20250221,130200,543559680,12020,12020,12020,12020,0
|
|
20250221,130100,543559680,12020,12020,12030,12020,210
|
|
20250221,130000,541035460,12020,12030,12030,12020,86
|
|
20250221,125900,540001690,12030,12020,12030,12020,83
|
|
20250221,125800,539004010,12020,12020,12020,12020,81
|
|
20250221,125700,538030390,12020,12020,12020,12020,81
|
|
20250221,125600,537056770,12020,12020,12020,12020,81
|
|
20250221,125500,536083150,12030,12030,12030,12030,66
|
|
20250221,125400,535289170,12030,12030,12030,12030,90
|
|
20250221,125300,534206470,12030,12030,12030,12030,0
|
|
20250221,125200,534206470,12030,12030,12030,12030,81
|
|
20250221,125100,533232040,12030,12030,12030,12030,81
|
|
20250221,125000,532257610,12030,12030,12030,12030,81
|
|
20250221,124900,531283180,12030,12030,12030,12030,81
|
|
20250221,124800,530308750,12030,12030,12030,12030,81
|
|
20250221,124700,529334320,12030,12030,12030,12030,87
|
|
20250221,124600,528287710,12020,12020,12020,12020,81
|
|
20250221,124500,527314090,12020,12020,12020,12020,81
|
|
20250221,124400,526340470,12020,12020,12020,12020,81
|
|
20250221,124300,525366850,12020,12020,12020,12020,0
|
|
20250221,124200,525366850,12020,12020,12020,12020,80
|
|
20250221,124100,524405250,12020,12020,12020,12010,493
|
|
20250221,124000,518483330,12020,12000,12020,12000,219
|
|
20250221,123900,515852950,12010,12010,12010,12010,156
|
|
20250221,123800,513979390,12000,12010,12010,12000,381
|
|
20250221,123700,509406070,12020,12020,12020,12020,25
|
|
20250221,123600,509105570,12020,12020,12020,12020,120
|
|
20250221,123500,507663170,12020,12020,12020,12020,42
|
|
20250221,123400,507158330,12020,12010,12020,12010,123
|
|
20250221,123300,505680300,12010,12020,12020,12010,39
|
|
20250221,123200,505211900,12020,12020,12020,12020,81
|
|
20250221,123100,504238280,12010,12010,12010,12010,81
|
|
20250221,123000,503265470,12020,12010,12020,12010,124
|
|
20250221,122900,501775430,12010,12010,12010,12000,87
|
|
20250221,122800,500731370,12010,12010,12010,12010,31
|
|
20250221,122700,500359060,12010,12010,12010,12010,81
|
|
20250221,122600,499386250,12020,12020,12020,12020,1
|
|
20250221,122500,499374230,12020,12020,12020,12020,376
|
|
20250221,122400,494854710,12010,12010,12010,12010,81
|
|
20250221,122300,493881900,12020,12020,12020,12020,5
|
|
20250221,122200,493821800,12020,12020,12020,12020,81
|
|
20250221,122100,492848180,12020,12020,12020,12020,81
|
|
20250221,122000,491874560,12030,12030,12030,12030,75
|
|
20250221,121900,490972310,12040,12040,12040,12030,89
|
|
20250221,121800,489901560,12040,12040,12040,12040,74
|
|
20250221,121700,489010600,12040,12040,12040,12040,81
|
|
20250221,121600,488035360,12040,12040,12040,12040,81
|
|
20250221,121500,487060120,12040,12040,12040,12040,0
|
|
20250221,121400,487060120,12040,12040,12040,12040,80
|
|
20250221,121300,486096920,12040,12030,12040,12030,162
|
|
20250221,121200,484147250,12030,12020,12030,12020,181
|
|
20250221,121100,481970630,12020,12010,12020,12010,232
|
|
20250221,121000,479183390,12000,12000,12000,12000,81
|
|
20250221,120900,478211390,12000,12000,12000,12000,81
|
|
20250221,120800,477239390,12000,11980,12000,11980,224
|
|
20250221,120700,474553540,11990,11990,11990,11990,0
|
|
20250221,120600,474553540,11990,11990,11990,11990,28
|
|
20250221,120500,474217820,11990,11990,12000,11990,222
|
|
20250221,120400,471555940,11980,11980,11980,11980,81
|
|
20250221,120300,470585560,11980,11980,11980,11980,81
|
|
20250221,120200,469615180,11980,11980,11980,11980,392
|
|
20250221,120100,464919020,11990,11990,11990,11990,61
|
|
20250221,120000,464187630,11990,11990,11990,11990,374
|
|
20250221,115900,459703370,11990,11990,11990,11990,81
|
|
20250221,115800,458732180,11990,11990,11990,11990,0
|
|
20250221,115700,458732180,11990,11990,11990,11990,81
|
|
20250221,115600,457760990,12000,11990,12000,11990,82
|
|
20250221,115500,456777800,12000,12000,12000,12000,61
|
|
20250221,115400,456045800,12000,12000,12000,12000,81
|
|
20250221,115300,455073800,12000,12000,12000,12000,198
|
|
20250221,115200,452697800,12000,12000,12000,12000,81
|
|
20250221,115100,451725800,12000,12000,12000,12000,144
|
|
20250221,115000,449997800,12000,12000,12000,12000,21
|
|
20250221,114900,449745800,12000,12000,12000,12000,0
|
|
20250221,114800,449745800,12000,12000,12000,12000,97
|
|
20250221,114700,448581800,11990,11990,11990,11990,80
|
|
20250221,114600,447622600,11990,11990,11990,11990,81
|
|
20250221,114500,446651410,11990,11990,11990,11990,81
|
|
20250221,114400,445680220,11990,11990,11990,11990,81
|
|
20250221,114300,444709030,12000,12000,12000,12000,121
|
|
20250221,114200,443257030,11990,11990,11990,11990,81
|
|
20250221,114100,442285840,12000,12000,12000,12000,25
|
|
20250221,114000,441985840,12000,12000,12000,12000,0
|
|
20250221,113900,441985840,12000,12000,12000,12000,81
|
|
20250221,113800,441013840,12000,12000,12000,12000,81
|
|
20250221,113700,440041840,12010,12010,12010,12010,22
|
|
20250221,113600,439777620,12030,12030,12030,12030,1
|
|
20250221,113500,439765590,12030,12030,12030,12030,100
|
|
20250221,113400,438562590,12040,12010,12040,12010,320
|
|
20250221,113300,434715330,12010,12010,12010,12010,2
|
|
20250221,113200,434691310,12010,12010,12010,12010,81
|
|
20250221,113100,433718500,12000,12010,12010,12000,121
|
|
20250221,113000,432265690,12000,12010,12010,12000,161
|
|
20250221,112900,430333010,12010,12010,12010,12010,50
|
|
20250221,112800,429732510,12000,12000,12000,12000,81
|
|
20250221,112700,428760510,12000,12010,12010,12000,78
|
|
20250221,112600,427823970,12010,12020,12020,12010,166
|
|
20250221,112500,425830270,12020,12020,12020,12020,81
|
|
20250221,112400,424856650,12020,12020,12020,12020,81
|
|
20250221,112300,423883030,12030,12030,12030,12030,0
|
|
20250221,112200,423883030,12030,12030,12030,12030,81
|
|
20250221,112100,422908600,12030,12030,12030,12030,1
|
|
20250221,112000,422896570,12040,12050,12050,12040,260
|
|
20250221,111900,419764390,12050,12050,12050,12050,0
|
|
20250221,111800,419764390,12050,12050,12050,12050,20
|
|
20250221,111700,419523390,12050,12050,12050,12050,50
|
|
20250221,111600,418920890,12050,12100,12100,12050,31
|
|
20250221,111500,418545840,12100,12050,12100,12050,706
|
|
20250221,111400,410024230,12040,12030,12040,12030,147
|
|
20250221,111300,408255180,12020,12000,12020,12000,171
|
|
20250221,111200,406200720,12000,11980,12000,11980,134
|
|
20250221,111100,404593260,11980,11980,11980,11980,79
|
|
20250221,111000,403646840,11980,11980,11980,11980,81
|
|
20250221,110900,402676460,11980,11980,11980,11980,81
|
|
20250221,110800,401706080,11990,11990,11990,11990,31
|
|
20250221,110700,401334390,11990,11980,11990,11980,131
|
|
20250221,110600,399764200,11990,11990,11990,11990,81
|
|
20250221,110500,398793010,11990,11980,11990,11980,86
|
|
20250221,110400,397762680,11990,11990,11990,11990,0
|
|
20250221,110300,397762680,11990,11990,11990,11990,76
|
|
20250221,110200,396851440,12000,12000,12000,12000,88
|
|
20250221,110100,395795440,12000,12000,12000,12000,69
|
|
20250221,110000,394967440,12010,11980,12010,11980,566
|
|
20250221,105900,388173950,11980,11980,11980,11980,39
|
|
20250221,105800,387706730,11990,11990,11990,11990,16
|
|
20250221,105700,387514890,12000,12000,12000,12000,1
|
|
20250221,105600,387502890,12010,12010,12010,12010,15
|
|
20250221,105500,387322740,11990,12020,12020,11990,24
|
|
20250221,105400,387034950,12040,12040,12040,12040,17
|
|
20250221,105300,386830270,11970,11970,11970,11970,25
|
|
20250221,105200,386531020,12000,11990,12000,11990,175
|
|
20250221,105100,384432600,11980,11970,11980,11970,242
|
|
20250221,105000,381535050,11980,11960,11980,11960,91
|
|
20250221,104900,380446540,11960,11960,11960,11960,82
|
|
20250221,104800,379465820,11970,11970,11970,11970,78
|
|
20250221,104700,378532160,11970,11960,11970,11960,113
|
|
20250221,104600,377180370,11970,11970,11970,11970,51
|
|
20250221,104500,376569900,11980,11970,11980,11970,133
|
|
20250221,104400,374977370,11970,11970,11970,11970,64
|
|
20250221,104300,374211290,11960,11970,11970,11960,96
|
|
20250221,104200,373062990,11970,11970,11970,11970,80
|
|
20250221,104100,372105390,11970,11970,11970,11960,72
|
|
20250221,104000,371243570,11970,11980,11980,11970,36
|
|
20250221,103900,370812460,11970,11960,11970,11960,236
|
|
20250221,103800,367989060,11950,11950,11950,11950,81
|
|
20250221,103700,367021110,11950,11960,11960,11950,174
|
|
20250221,103600,364941690,11960,11960,11960,11960,19
|
|
20250221,103500,364714450,11960,11950,11960,11950,223
|
|
20250221,103400,362048990,11950,11960,11960,11950,152
|
|
20250221,103300,360232090,11950,11990,11990,11950,1464
|
|
20250221,103200,342720740,11990,11990,11990,11990,2
|
|
20250221,103100,342696760,12000,12010,12010,11990,72
|
|
20250221,103000,341832750,12020,12010,12020,12010,93
|
|
20250221,102900,340715720,12010,11970,12010,11950,522
|
|
20250221,102800,334459710,11970,11980,11980,11960,952
|
|
20250221,102700,323067780,11980,11980,11990,11980,40
|
|
20250221,102600,322588350,11980,11990,11990,11980,507
|
|
20250221,102500,316512490,12000,11990,12000,11990,4
|
|
20250221,102400,316464510,12000,12000,12000,12000,668
|
|
20250221,102300,308448510,12000,12030,12030,12000,637
|
|
20250221,102200,300802000,12020,12020,12020,12020,1
|
|
20250221,102100,300789980,12030,12040,12040,12030,292
|
|
20250221,102000,297276160,12040,12040,12050,12040,120
|
|
20250221,101900,295830530,12050,12050,12050,12050,111
|
|
20250221,101800,294492980,12050,12050,12050,12050,0
|
|
20250221,101700,294492980,12050,12030,12050,12030,165
|
|
20250221,101600,292505590,12040,12040,12040,12040,82
|
|
20250221,101500,291518310,12050,12040,12050,12040,134
|
|
20250221,101400,289904440,12060,12060,12060,12060,5
|
|
20250221,101300,289844140,12060,12050,12060,12000,5539
|
|
20250221,101200,223316640,12050,12050,12050,12050,0
|
|
20250221,101100,223316640,12050,12070,12070,12050,392
|
|
20250221,101000,218590790,12080,12080,12080,12080,174
|
|
20250221,100900,216488870,12080,12080,12080,12080,0
|
|
20250221,100800,216488870,12080,12080,12080,12080,24
|
|
20250221,100700,216198950,12080,12080,12080,12080,0
|
|
20250221,100600,216198950,12080,12090,12090,12080,603
|
|
20250221,100500,208908710,12090,12100,12110,12090,310
|
|
20250221,100400,205158020,12100,12100,12100,12100,24
|
|
20250221,100300,204867620,12100,12110,12110,12100,14
|
|
20250221,100200,204698090,12110,12100,12110,12100,164
|
|
20250221,100100,202712870,12120,12120,12120,12120,0
|
|
20250221,100000,202712870,12120,12100,12120,12100,485
|
|
20250221,095900,196842430,12100,12090,12100,12090,147
|
|
20250221,095800,195064550,12100,12090,12100,12090,100
|
|
20250221,095700,193855370,12120,12120,12120,12120,0
|
|
20250221,095600,193855370,12120,12120,12120,12120,0
|
|
20250221,095500,193855370,12120,12060,12130,12060,321
|
|
20250221,095400,189978220,12050,12050,12050,12050,82
|
|
20250221,095300,188990120,12050,12040,12050,12040,120
|
|
20250221,095200,187544940,12020,12040,12040,12020,84
|
|
20250221,095100,186533600,12030,12040,12040,12030,83
|
|
20250221,095000,185534290,12050,12040,12050,12040,84
|
|
20250221,094900,184522910,12040,12020,12040,12020,181
|
|
20250221,094800,182345810,12020,12010,12020,12010,245
|
|
20250221,094700,179403310,12010,12010,12020,12010,171
|
|
20250221,094600,177349590,12010,12020,12030,12010,79
|
|
20250221,094500,176399950,12020,12010,12020,12010,155
|
|
20250221,094400,174537290,12010,12010,12010,12010,145
|
|
20250221,094300,172795840,12000,12010,12010,12000,13
|
|
20250221,094200,172639740,12000,12010,12010,12000,618
|
|
20250221,094100,165223600,12000,12090,12090,12000,5362
|
|
20250221,094000,100778880,12130,12090,12130,12090,177
|
|
20250221,093900,98633270,12100,12100,12100,12100,128
|
|
20250221,093800,97084470,12110,12100,12110,12100,493
|
|
20250221,093700,91118670,12110,12120,12120,12110,253
|
|
20250221,093600,88054160,12130,12140,12140,12110,111
|
|
20250221,093500,86708960,12140,12140,12140,12140,1
|
|
20250221,093400,86696820,12190,12190,12190,12190,243
|
|
20250221,093300,83734650,12140,12150,12150,12140,163
|
|
20250221,093200,81754630,12150,12150,12150,12150,26
|
|
20250221,093100,81438730,12240,12180,12240,12150,16
|
|
20250221,093000,81243220,12180,12330,12330,12160,3804
|
|
20250221,092900,34761690,12330,12340,12340,12330,3
|
|
20250221,092800,34724690,12340,12340,12340,12340,1
|
|
20250221,092700,34712350,12360,12360,12360,12360,0
|
|
20250221,092600,34712350,12360,12330,12360,12330,300
|
|
20250221,092500,31009140,12360,12360,12360,12360,0
|
|
20250221,092400,31009140,12360,12360,12360,12360,0
|
|
20250221,092300,31009140,12360,12360,12360,12360,116
|
|
20250221,092200,29575380,12360,12340,12360,12280,401
|
|
20250221,092100,24626300,12300,12280,12300,12280,60
|
|
20250221,092000,23889100,12360,12360,12360,12360,243
|
|
20250221,091900,20885620,12360,12360,12360,12360,1
|
|
20250221,091800,20873260,12360,12360,12360,12360,30
|
|
20250221,091700,20502460,12260,12260,12260,12260,0
|
|
20250221,091600,20502460,12260,12260,12260,12260,105
|
|
20250221,091500,19215160,12260,12260,12260,12260,0
|
|
20250221,091400,19215160,12260,12260,12260,12260,1
|
|
20250221,091300,19202900,12250,12250,12250,12250,0
|
|
20250221,091200,19202900,12250,12250,12250,12250,1
|
|
20250221,091100,19190650,12360,12330,12360,12330,384
|
|
20250221,091000,14447660,12300,12290,12300,12290,39
|
|
20250221,090900,13968300,12210,12210,12210,12210,0
|
|
20250221,090800,13968300,12210,12210,12210,12210,0
|
|
20250221,090700,13968300,12210,12210,12210,12210,0
|
|
20250221,090600,13968300,12210,12210,12210,12210,0
|
|
20250221,090500,13968300,12210,12210,12210,12210,0
|
|
20250221,090400,13968300,12210,12210,12210,12210,2
|
|
20250221,090300,13943880,12200,12200,12200,12200,0
|
|
20250221,090200,13943880,12200,12200,12220,12200,158
|
|
20250221,090100,12015100,12200,12210,12210,12200,333
|
|
20250221,090000,7952400,12360,12370,12370,12280,644
|