577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,183400,2743764700,18180,18180,18180,18180,4027
|
|
20250210,183300,2743764700,18180,18180,18180,18180,0
|
|
20250210,183200,2743764700,18180,18180,18180,18180,0
|
|
20250210,183100,2743764700,18180,18180,18180,18180,0
|
|
20250210,183000,2743764700,18180,18180,18180,18180,0
|
|
20250210,182900,2743764700,18180,18180,18180,18180,0
|
|
20250210,182800,2743764700,18180,18180,18180,18180,0
|
|
20250210,182700,2743764700,18180,18180,18180,18180,0
|
|
20250210,182600,2743764700,18180,18180,18180,18180,0
|
|
20250210,182500,2743764700,18180,18180,18180,18180,0
|
|
20250210,182400,2743764700,18180,18180,18180,18180,0
|
|
20250210,182300,2743764700,18180,18180,18180,18180,0
|
|
20250210,182200,2743764700,18180,18180,18180,18180,0
|
|
20250210,182100,2743764700,18180,18180,18180,18180,0
|
|
20250210,182000,2743764700,18180,18180,18180,18180,0
|
|
20250210,181900,2743764700,18180,18180,18180,18180,0
|
|
20250210,181800,2743764700,18180,18180,18180,18180,0
|
|
20250210,181700,2743764700,18180,18180,18180,18180,0
|
|
20250210,181600,2743764700,18180,18180,18180,18180,0
|
|
20250210,181500,2743764700,18180,18180,18180,18180,0
|
|
20250210,181400,2743764700,18180,18180,18180,18180,0
|
|
20250210,181300,2743764700,18180,18180,18180,18180,0
|
|
20250210,181200,2743764700,18180,18180,18180,18180,0
|
|
20250210,181100,2743764700,18180,18180,18180,18180,0
|
|
20250210,181000,2743764700,18180,18180,18180,18180,0
|
|
20250210,180900,2743764700,18180,18180,18180,18180,0
|
|
20250210,180800,2743764700,18180,18180,18180,18180,0
|
|
20250210,180700,2743764700,18180,18180,18180,18180,0
|
|
20250210,180600,2743764700,18180,18180,18180,18180,0
|
|
20250210,180500,2743764700,18180,18180,18180,18180,0
|
|
20250210,180400,2743764700,18180,18180,18180,18180,4027
|
|
20250210,180300,2743764700,18180,18180,18180,18180,0
|
|
20250210,180200,2743764700,18180,18180,18180,18180,0
|
|
20250210,180100,2743764700,18180,18180,18180,18180,0
|
|
20250210,180000,2743764700,18180,18180,18180,18180,0
|
|
20250210,175900,2743764700,18180,18180,18180,18180,0
|
|
20250210,175800,2743764700,18180,18180,18180,18180,0
|
|
20250210,175700,2743764700,18180,18180,18180,18180,0
|
|
20250210,175600,2743764700,18180,18180,18180,18180,0
|
|
20250210,175500,2743764700,18180,18180,18180,18180,0
|
|
20250210,175400,2743764700,18180,18180,18180,18180,0
|
|
20250210,175300,2743764700,18180,18180,18180,18180,0
|
|
20250210,175200,2743764700,18180,18180,18180,18180,0
|
|
20250210,175100,2743764700,18180,18180,18180,18180,0
|
|
20250210,175000,2743764700,18180,18180,18180,18180,0
|
|
20250210,174900,2743764700,18180,18180,18180,18180,0
|
|
20250210,174800,2743764700,18180,18180,18180,18180,0
|
|
20250210,174700,2743764700,18180,18180,18180,18180,0
|
|
20250210,174600,2743764700,18180,18180,18180,18180,0
|
|
20250210,174500,2743764700,18180,18180,18180,18180,0
|
|
20250210,174400,2743764700,18180,18180,18180,18180,0
|
|
20250210,174300,2743764700,18180,18180,18180,18180,0
|
|
20250210,174200,2743764700,18180,18180,18180,18180,0
|
|
20250210,174100,2743764700,18180,18180,18180,18180,0
|
|
20250210,174000,2743764700,18180,18180,18180,18180,0
|
|
20250210,173900,2743764700,18180,18180,18180,18180,0
|
|
20250210,173800,2743764700,18180,18180,18180,18180,0
|
|
20250210,173700,2743764700,18180,18180,18180,18180,0
|
|
20250210,173600,2743764700,18180,18180,18180,18180,0
|
|
20250210,173500,2743764700,18180,18180,18180,18180,0
|
|
20250210,173400,2743764700,18180,18180,18180,18180,4027
|
|
20250210,173300,2743764700,18180,18180,18180,18180,0
|
|
20250210,173200,2743764700,18180,18180,18180,18180,0
|
|
20250210,173100,2743764700,18180,18180,18180,18180,0
|
|
20250210,173000,2743764700,18180,18180,18180,18180,0
|
|
20250210,172900,2743764700,18180,18180,18180,18180,0
|
|
20250210,172800,2743764700,18180,18180,18180,18180,0
|
|
20250210,172700,2743764700,18180,18180,18180,18180,0
|
|
20250210,172600,2743764700,18180,18180,18180,18180,0
|
|
20250210,172500,2743764700,18180,18180,18180,18180,0
|
|
20250210,172400,2743764700,18180,18180,18180,18180,0
|
|
20250210,172300,2743764700,18180,18180,18180,18180,0
|
|
20250210,172200,2743764700,18180,18180,18180,18180,0
|
|
20250210,172100,2743764700,18180,18180,18180,18180,0
|
|
20250210,172000,2743764700,18180,18180,18180,18180,0
|
|
20250210,171900,2743764700,18180,18180,18180,18180,0
|
|
20250210,171800,2743764700,18180,18180,18180,18180,0
|
|
20250210,171700,2743764700,18180,18180,18180,18180,0
|
|
20250210,171600,2743764700,18180,18180,18180,18180,0
|
|
20250210,171500,2743764700,18180,18180,18180,18180,0
|
|
20250210,171400,2743764700,18180,18180,18180,18180,0
|
|
20250210,171300,2743764700,18180,18180,18180,18180,0
|
|
20250210,171200,2743764700,18180,18180,18180,18180,0
|
|
20250210,171100,2743764700,18180,18180,18180,18180,0
|
|
20250210,171000,2743764700,18180,18180,18180,18180,0
|
|
20250210,170900,2743764700,18180,18180,18180,18180,0
|
|
20250210,170800,2743764700,18180,18180,18180,18180,0
|
|
20250210,170700,2743764700,18180,18180,18180,18180,0
|
|
20250210,170600,2743764700,18180,18180,18180,18180,0
|
|
20250210,170500,2743764700,18180,18180,18180,18180,0
|
|
20250210,170400,2743764700,18180,18180,18180,18180,4027
|
|
20250210,170300,2743764700,18180,18180,18180,18180,0
|
|
20250210,170200,2743764700,18180,18180,18180,18180,0
|
|
20250210,170100,2743764700,18180,18180,18180,18180,0
|
|
20250210,170000,2743764700,18180,18180,18180,18180,0
|
|
20250210,165900,2743764700,18180,18180,18180,18180,0
|
|
20250210,165800,2743764700,18180,18180,18180,18180,0
|
|
20250210,165700,2743764700,18180,18180,18180,18180,0
|
|
20250210,165600,2743764700,18180,18180,18180,18180,0
|
|
20250210,165500,2743764700,18180,18180,18180,18180,0
|
|
20250210,165400,2743764700,18180,18180,18180,18180,0
|
|
20250210,165300,2743764700,18180,18180,18180,18180,0
|
|
20250210,165200,2743764700,18180,18180,18180,18180,0
|
|
20250210,165100,2743764700,18180,18180,18180,18180,0
|
|
20250210,165000,2743764700,18180,18180,18180,18180,0
|
|
20250210,164900,2743764700,18180,18180,18180,18180,0
|
|
20250210,164800,2743764700,18180,18180,18180,18180,0
|
|
20250210,164700,2743764700,18180,18180,18180,18180,0
|
|
20250210,164600,2743764700,18180,18180,18180,18180,0
|
|
20250210,164500,2743764700,18180,18180,18180,18180,0
|
|
20250210,164400,2743764700,18180,18180,18180,18180,0
|
|
20250210,164300,2743764700,18180,18180,18180,18180,0
|
|
20250210,164200,2743764700,18180,18180,18180,18180,0
|
|
20250210,164100,2743764700,18180,18180,18180,18180,0
|
|
20250210,164000,2743764700,18180,18180,18180,18180,0
|
|
20250210,163900,2743764700,18180,18180,18180,18180,0
|
|
20250210,163800,2743764700,18180,18180,18180,18180,0
|
|
20250210,163700,2743764700,18180,18180,18180,18180,0
|
|
20250210,163600,2743764700,18180,18180,18180,18180,0
|
|
20250210,163500,2743764700,18180,18180,18180,18180,0
|
|
20250210,163400,2743764700,18180,18180,18180,18180,4027
|
|
20250210,163300,2743764700,18180,18180,18180,18180,0
|
|
20250210,163200,2743764700,18180,18180,18180,18180,0
|
|
20250210,163100,2743764700,18180,18180,18180,18180,0
|
|
20250210,163000,2743764700,18180,18180,18180,18180,0
|
|
20250210,162900,2743764700,18180,18180,18180,18180,0
|
|
20250210,162800,2743764700,18180,18180,18180,18180,0
|
|
20250210,162700,2743764700,18180,18180,18180,18180,0
|
|
20250210,162600,2743764700,18180,18180,18180,18180,0
|
|
20250210,162500,2743764700,18180,18180,18180,18180,0
|
|
20250210,162400,2743764700,18180,18180,18180,18180,0
|
|
20250210,162300,2743764700,18180,18180,18180,18180,0
|
|
20250210,162200,2743764700,18180,18180,18180,18180,0
|
|
20250210,162100,2743764700,18180,18180,18180,18180,0
|
|
20250210,162000,2743764700,18180,18180,18180,18180,0
|
|
20250210,161900,2743764700,18180,18180,18180,18180,0
|
|
20250210,161800,2743764700,18180,18180,18180,18180,0
|
|
20250210,161700,2743764700,18180,18180,18180,18180,0
|
|
20250210,161600,2743764700,18180,18180,18180,18180,0
|
|
20250210,161500,2743764700,18180,18180,18180,18180,0
|
|
20250210,161400,2743764700,18180,18180,18180,18180,0
|
|
20250210,161300,2743764700,18180,18180,18180,18180,0
|
|
20250210,161200,2743764700,18180,18180,18180,18180,0
|
|
20250210,161100,2743764700,18180,18180,18180,18180,0
|
|
20250210,161000,2743764700,18180,18180,18180,18180,0
|
|
20250210,160900,2743764700,18180,18180,18180,18180,0
|
|
20250210,160800,2743764700,18180,18180,18180,18180,0
|
|
20250210,160700,2743764700,18180,18180,18180,18180,0
|
|
20250210,160600,2743764700,18180,18180,18180,18180,0
|
|
20250210,160500,2743764700,18180,18180,18180,18180,0
|
|
20250210,160400,2743764700,18180,18180,18180,18180,4027
|
|
20250210,160300,2743764700,18180,18180,18180,18180,0
|
|
20250210,160200,2743764700,18180,18180,18180,18180,0
|
|
20250210,160100,2743764700,18180,18180,18180,18180,0
|
|
20250210,160000,2743764700,18180,18180,18180,18180,0
|
|
20250210,155900,2743764700,18180,18180,18180,18180,0
|
|
20250210,155800,2743764700,18180,18180,18180,18180,0
|
|
20250210,155700,2743764700,18180,18180,18180,18180,0
|
|
20250210,155600,2743764700,18180,18180,18180,18180,0
|
|
20250210,155500,2743764700,18180,18180,18180,18180,0
|
|
20250210,155400,2743764700,18180,18180,18180,18180,0
|
|
20250210,155300,2743764700,18180,18180,18180,18180,0
|
|
20250210,155200,2743764700,18180,18180,18180,18180,0
|
|
20250210,155100,2743764700,18180,18180,18180,18180,0
|
|
20250210,155000,2743764700,18180,18180,18180,18180,0
|
|
20250210,154900,2743764700,18180,18180,18180,18180,0
|
|
20250210,154800,2743764700,18180,18180,18180,18180,0
|
|
20250210,154700,2743764700,18180,18180,18180,18180,0
|
|
20250210,154600,2743764700,18180,18180,18180,18180,0
|
|
20250210,154500,2743764700,18180,18180,18180,18180,0
|
|
20250210,154400,2743764700,18180,18180,18180,18180,0
|
|
20250210,154300,2743764700,18180,18180,18180,18180,0
|
|
20250210,154200,2743764700,18180,18180,18180,18180,0
|
|
20250210,154100,2743764700,18180,18180,18180,18180,0
|
|
20250210,154000,2743764700,18180,18180,18180,18180,0
|
|
20250210,153900,2743764700,18180,18180,18180,18180,0
|
|
20250210,153800,2743764700,18180,18180,18180,18180,0
|
|
20250210,153700,2743764700,18180,18180,18180,18180,0
|
|
20250210,153600,2743764700,18180,18180,18180,18180,0
|
|
20250210,153500,2743764700,18180,18180,18180,18180,0
|
|
20250210,153400,2743764700,18180,18180,18180,18180,4027
|
|
20250210,153300,2743764700,18180,18180,18180,18180,0
|
|
20250210,153200,2743764700,18180,18180,18180,18180,0
|
|
20250210,153100,2743764700,18180,18180,18180,18180,0
|
|
20250210,153000,2743764700,18180,18180,18180,18180,4027
|
|
20250210,152900,2670553840,18180,18180,18180,18180,0
|
|
20250210,152800,2670553840,18180,18180,18180,18180,0
|
|
20250210,152700,2670553840,18180,18180,18180,18180,0
|
|
20250210,152600,2670553840,18180,18180,18180,18180,0
|
|
20250210,152500,2670553840,18180,18180,18180,18180,0
|
|
20250210,152400,2670553840,18180,18180,18180,18180,0
|
|
20250210,152300,2670553840,18180,18180,18180,18180,0
|
|
20250210,152200,2670553840,18180,18180,18180,18180,0
|
|
20250210,152100,2670553840,18180,18180,18180,18180,0
|
|
20250210,152000,2670553840,18180,18180,18180,18180,0
|
|
20250210,151900,2670553840,18180,18180,18190,18180,296
|
|
20250210,151800,2665172240,18170,18170,18170,18150,114
|
|
20250210,151700,2663101420,18160,18190,18190,18150,248
|
|
20250210,151600,2658597660,18150,18160,18200,18150,363
|
|
20250210,151500,2652000840,18130,18160,18170,18130,924
|
|
20250210,151400,2635233150,18150,18160,18160,18150,112
|
|
20250210,151300,2633199500,18160,18130,18200,18130,200
|
|
20250210,151200,2629568760,18160,18180,18200,18130,2238
|
|
20250210,151100,2588928930,18180,18180,18190,18180,658
|
|
20250210,151000,2576961240,18180,18190,18190,18170,201
|
|
20250210,150900,2573307340,18180,18150,18180,18150,853
|
|
20250210,150800,2557807720,18150,18160,18160,18150,226
|
|
20250210,150700,2553704280,18150,18150,18160,18150,191
|
|
20250210,150600,2550236630,18150,18140,18160,18140,188
|
|
20250210,150500,2546824710,18150,18140,18150,18140,285
|
|
20250210,150400,2541652480,18150,18130,18150,18130,297
|
|
20250210,150300,2536266140,18130,18170,18180,18130,6268
|
|
20250210,150200,2422430970,18170,18170,18180,18170,138
|
|
20250210,150100,2419923230,18170,18170,18180,18170,102
|
|
20250210,150000,2418069680,18170,18180,18190,18170,200
|
|
20250210,145900,2414433410,18180,18170,18190,18170,807
|
|
20250210,145800,2399768180,18170,18180,18180,18170,747
|
|
20250210,145700,2386187930,18180,18180,18190,18180,271
|
|
20250210,145600,2381259730,18180,18180,18190,18180,303
|
|
20250210,145500,2375750630,18180,18190,18190,18180,149
|
|
20250210,145400,2373040700,18190,18190,18200,18190,145
|
|
20250210,145300,2370402650,18190,18180,18190,18180,238
|
|
20250210,145200,2366075040,18180,18180,18190,18180,107
|
|
20250210,145100,2364129610,18190,18180,18190,18180,83
|
|
20250210,145000,2362620370,18190,18180,18200,18180,173
|
|
20250210,144900,2359474210,18180,18180,18190,18170,192
|
|
20250210,144800,2355984830,18180,18170,18190,18170,172
|
|
20250210,144700,2352858520,18180,18180,18200,18170,806
|
|
20250210,144600,2338205180,18180,18190,18200,18180,98
|
|
20250210,144500,2336422610,18190,18190,18200,18180,256
|
|
20250210,144400,2331765430,18190,18180,18200,18180,149
|
|
20250210,144300,2329055270,18180,18170,18190,18170,165
|
|
20250210,144200,2326055960,18170,18190,18190,18170,374
|
|
20250210,144100,2319256490,18190,18180,18190,18180,111
|
|
20250210,144000,2317238360,18180,18190,18190,18170,148
|
|
20250210,143900,2314548460,18190,18200,18210,18170,5005
|
|
20250210,143800,2223547520,18210,18200,18210,18200,197
|
|
20250210,143700,2219960880,18200,18210,18220,18200,185
|
|
20250210,143600,2216592750,18200,18200,18220,18200,142
|
|
20250210,143500,2214007120,18200,18200,18210,18200,156
|
|
20250210,143400,2211167330,18200,18200,18210,18200,115
|
|
20250210,143300,2209073710,18210,18210,18220,18200,404
|
|
20250210,143200,2201715460,18220,18210,18220,18200,78
|
|
20250210,143100,2200295130,18210,18200,18210,18200,175
|
|
20250210,143000,2197109530,18210,18210,18220,18200,193
|
|
20250210,142900,2193596040,18210,18200,18220,18200,382
|
|
20250210,142800,2186639850,18200,18210,18220,18200,412
|
|
20250210,142700,2179138120,18210,18200,18220,18200,87
|
|
20250210,142600,2177553660,18220,18240,18240,18210,140
|
|
20250210,142500,2175002110,18240,18220,18240,18210,150
|
|
20250210,142400,2172269220,18220,18220,18240,18210,164
|
|
20250210,142300,2169281150,18210,18220,18220,18210,58
|
|
20250210,142200,2168224610,18230,18230,18250,18230,206
|
|
20250210,142100,2164468170,18230,18240,18250,18230,806
|
|
20250210,142000,2149766630,18240,18240,18240,18230,529
|
|
20250210,141900,2140118490,18240,18200,18240,18200,104
|
|
20250210,141800,2138222940,18200,18210,18240,18200,300
|
|
20250210,141700,2132757070,18210,18240,18240,18200,109
|
|
20250210,141600,2130770920,18230,18200,18230,18180,198
|
|
20250210,141500,2127165120,18210,18190,18210,18180,211
|
|
20250210,141400,2123324630,18180,18180,18200,18180,166
|
|
20250210,141300,2120305110,18180,18210,18220,18160,5090
|
|
20250210,141200,2027796160,18210,18230,18240,18210,217
|
|
20250210,141100,2023841980,18230,18210,18230,18210,414
|
|
20250210,141000,2016302260,18210,18210,18250,18210,825
|
|
20250210,140900,2001258330,18210,18240,18240,18210,77
|
|
20250210,140800,1999855430,18230,18220,18230,18210,165
|
|
20250210,140700,1996849140,18230,18220,18250,18210,136
|
|
20250210,140600,1994370010,18220,18220,18220,18210,139
|
|
20250210,140500,1991838620,18210,18210,18220,18210,136
|
|
20250210,140400,1989361900,18210,18200,18220,18200,175
|
|
20250210,140300,1986175840,18210,18210,18210,18190,92
|
|
20250210,140200,1984501700,18200,18200,18210,18200,211
|
|
20250210,140100,1980661330,18200,18210,18220,18200,134
|
|
20250210,140000,1978221150,18210,18210,18220,18210,221
|
|
20250210,135900,1974196630,18200,18220,18230,18200,155
|
|
20250210,135800,1971372530,18210,18210,18220,18190,196
|
|
20250210,135700,1967804220,18190,18170,18200,18170,322
|
|
20250210,135600,1961945380,18170,18180,18180,18160,158
|
|
20250210,135500,1959074790,18180,18170,18200,18160,505
|
|
20250210,135400,1949899250,18170,18180,18180,18160,208
|
|
20250210,135300,1946120150,18170,18150,18170,18150,393
|
|
20250210,135200,1938984410,18160,18170,18170,18150,298
|
|
20250210,135100,1933572740,18160,18150,18170,18150,244
|
|
20250210,135000,1929142130,18160,18160,18170,18160,393
|
|
20250210,134900,1922004930,18160,18160,18170,18160,286
|
|
20250210,134800,1916810830,18170,18160,18170,18160,209
|
|
20250210,134700,1913015060,18160,18180,18180,18160,245
|
|
20250210,134600,1908565140,18170,18160,18190,18160,768
|
|
20250210,134500,1894606200,18170,18200,18200,18150,1336
|
|
20250210,134400,1870313130,18200,18220,18220,18200,2299
|
|
20250210,134300,1828462740,18230,18230,18240,18220,230
|
|
20250210,134200,1824270160,18230,18230,18240,18230,238
|
|
20250210,134100,1819931260,18240,18230,18240,18230,43
|
|
20250210,134000,1819146980,18230,18280,18280,18230,2128
|
|
20250210,133900,1780301800,18270,18270,18280,18270,116
|
|
20250210,133800,1778181860,18270,18270,18270,18260,149
|
|
20250210,133700,1775460150,18260,18260,18270,18260,183
|
|
20250210,133600,1772118460,18260,18270,18270,18260,600
|
|
20250210,133500,1761161860,18270,18270,18290,18270,107
|
|
20250210,133400,1759206110,18280,18270,18280,18260,112
|
|
20250210,133300,1757160410,18270,18260,18280,18260,30
|
|
20250210,133200,1756612180,18260,18260,18310,18260,1077
|
|
20250210,133100,1736904930,18260,18270,18270,18260,64
|
|
20250210,133000,1735736090,18260,18270,18270,18260,97
|
|
20250210,132900,1733964610,18260,18260,18270,18260,92
|
|
20250210,132800,1732284430,18270,18270,18270,18270,21
|
|
20250210,132700,1731900760,18260,18300,18300,18260,164
|
|
20250210,132600,1728901550,18280,18270,18280,18270,45
|
|
20250210,132500,1728079170,18270,18260,18270,18260,92
|
|
20250210,132400,1726398990,18270,18260,18280,18260,59
|
|
20250210,132300,1725321260,18260,18250,18260,18250,129
|
|
20250210,132200,1722966760,18260,18260,18260,18250,244
|
|
20250210,132100,1718513220,18270,18280,18290,18250,1039
|
|
20250210,132000,1699546160,18270,18280,18290,18260,185
|
|
20250210,131900,1696166470,18280,18280,18280,18270,28
|
|
20250210,131800,1695654710,18270,18270,18280,18260,247
|
|
20250210,131700,1691142300,18280,18280,18290,18270,135
|
|
20250210,131600,1688675200,18280,18290,18300,18270,178
|
|
20250210,131500,1685421730,18290,18280,18300,18280,181
|
|
20250210,131400,1682112520,18280,18290,18290,18270,107
|
|
20250210,131300,1680156070,18300,18290,18300,18290,435
|
|
20250210,131200,1672196310,18290,18280,18300,18270,207
|
|
20250210,131100,1668410440,18280,18290,18290,18270,139
|
|
20250210,131000,1665869930,18280,18260,18290,18250,678
|
|
20250210,130900,1653484390,18250,18300,18300,18250,2214
|
|
20250210,130800,1613025630,18300,18330,18330,18290,3564
|
|
20250210,130700,1547778400,18330,18320,18330,18320,230
|
|
20250210,130600,1543563080,18320,18320,18330,18320,202
|
|
20250210,130500,1539862220,18320,18330,18340,18320,42
|
|
20250210,130400,1539092290,18330,18350,18360,18330,1896
|
|
20250210,130300,1504313610,18350,18350,18360,18350,59
|
|
20250210,130200,1503230800,18360,18360,18360,18350,481
|
|
20250210,130100,1494404080,18350,18360,18360,18350,1213
|
|
20250210,130000,1472135980,18370,18370,18370,18360,102
|
|
20250210,125900,1470263020,18370,18370,18370,18360,38
|
|
20250210,125800,1469564980,18380,18380,18400,18370,411
|
|
20250210,125700,1462008540,18380,18360,18380,18360,68
|
|
20250210,125600,1460759790,18360,18370,18370,18360,112
|
|
20250210,125500,1458703050,18370,18360,18370,18360,60
|
|
20250210,125400,1457601040,18370,18370,18370,18360,127
|
|
20250210,125300,1455269110,18370,18370,18370,18360,43
|
|
20250210,125200,1454479270,18360,18360,18390,18360,341
|
|
20250210,125100,1448211120,18360,18360,18370,18360,71
|
|
20250210,125000,1446907410,18360,18360,18380,18360,85
|
|
20250210,124900,1445345940,18360,18360,18370,18360,115
|
|
20250210,124800,1443234280,18360,18370,18370,18360,78
|
|
20250210,124700,1441802010,18360,18370,18370,18360,96
|
|
20250210,124600,1440039280,18370,18370,18370,18360,24
|
|
20250210,124500,1439598460,18360,18370,18370,18360,236
|
|
20250210,124400,1435265270,18360,18370,18370,18360,28
|
|
20250210,124300,1434751060,18370,18370,18370,18360,83
|
|
20250210,124200,1433226890,18360,18360,18370,18360,44
|
|
20250210,124100,1432418770,18360,18370,18370,18360,96
|
|
20250210,124000,1430655950,18360,18360,18370,18360,137
|
|
20250210,123900,1428140030,18360,18360,18370,18360,27
|
|
20250210,123800,1427644170,18360,18360,18370,18360,148
|
|
20250210,123700,1424926710,18360,18370,18370,18360,330
|
|
20250210,123600,1418867650,18360,18360,18370,18360,94
|
|
20250210,123500,1417141620,18360,18370,18380,18360,76
|
|
20250210,123400,1415745410,18370,18380,18380,18370,100
|
|
20250210,123300,1413908230,18380,18360,18380,18360,61
|
|
20250210,123200,1412787730,18360,18380,18390,18360,149
|
|
20250210,123100,1410048650,18370,18370,18380,18360,220
|
|
20250210,123000,1406008930,18360,18370,18370,18360,68
|
|
20250210,122900,1404759880,18360,18370,18370,18360,166
|
|
20250210,122800,1401710860,18380,18370,18380,18370,249
|
|
20250210,122700,1397136530,18380,18370,18380,18360,111
|
|
20250210,122600,1395097860,18360,18360,18370,18360,307
|
|
20250210,122500,1389460800,18370,18360,18380,18360,195
|
|
20250210,122400,1385879140,18370,18370,18370,18360,125
|
|
20250210,122300,1383583260,18360,18360,18400,18360,559
|
|
20250210,122200,1373301540,18360,18360,18370,18350,288
|
|
20250210,122100,1368013780,18350,18360,18370,18350,89
|
|
20250210,122000,1366379980,18370,18360,18370,18360,30
|
|
20250210,121900,1365829080,18350,18380,18380,18350,42
|
|
20250210,121800,1365058000,18370,18350,18370,18340,970
|
|
20250210,121700,1347242100,18340,18360,18370,18340,1047
|
|
20250210,121600,1328026210,18370,18390,18400,18360,2577
|
|
20250210,121500,1280674660,18390,18390,18400,18390,74
|
|
20250210,121400,1279313700,18380,18380,18400,18380,118
|
|
20250210,121300,1277143900,18380,18390,18410,18380,613
|
|
20250210,121200,1265868930,18400,18400,18400,18390,156
|
|
20250210,121100,1262999140,18390,18390,18400,18390,68
|
|
20250210,121000,1261748370,18390,18390,18400,18380,141
|
|
20250210,120900,1259155140,18390,18390,18410,18380,2057
|
|
20250210,120800,1221337040,18400,18390,18400,18390,469
|
|
20250210,120700,1212708590,18400,18400,18410,18380,1630
|
|
20250210,120600,1182719550,18410,18390,18410,18390,237
|
|
20250210,120500,1178359030,18400,18440,18440,18380,13165
|
|
20250210,120400,936058540,18450,18450,18450,18440,70
|
|
20250210,120300,934767250,18440,18440,18450,18440,382
|
|
20250210,120200,927722360,18450,18440,18450,18440,55
|
|
20250210,120100,926707960,18440,18440,18450,18440,154
|
|
20250210,120000,923867350,18440,18450,18450,18440,63
|
|
20250210,115900,922705490,18450,18460,18460,18450,30
|
|
20250210,115800,922151850,18460,18440,18460,18440,312
|
|
20250210,115700,916394540,18450,18440,18450,18440,16
|
|
20250210,115600,916099360,18440,18440,18450,18440,126
|
|
20250210,115500,913775760,18450,18440,18450,18440,295
|
|
20250210,115400,908333430,18450,18450,18450,18440,142
|
|
20250210,115300,905713840,18460,18460,18470,18450,206
|
|
20250210,115200,901911110,18460,18450,18460,18440,62
|
|
20250210,115100,900767370,18440,18450,18450,18440,36
|
|
20250210,115000,900103430,18450,18460,18460,18450,73
|
|
20250210,114900,898756570,18460,18460,18480,18460,56
|
|
20250210,114800,897722610,18460,18470,18480,18460,35
|
|
20250210,114700,897076090,18470,18470,18470,18460,117
|
|
20250210,114600,894915840,18480,18480,18490,18470,37
|
|
20250210,114500,894232130,18490,18480,18490,18480,74
|
|
20250210,114400,892864460,18480,18480,18490,18480,45
|
|
20250210,114300,892032760,18480,18470,18490,18470,257
|
|
20250210,114200,887284200,18460,18450,18460,18440,175
|
|
20250210,114100,884054450,18450,18440,18450,18440,121
|
|
20250210,114000,881822880,18450,18440,18450,18430,181
|
|
20250210,113900,878486700,18450,18450,18450,18430,53
|
|
20250210,113800,877509430,18440,18450,18460,18440,101
|
|
20250210,113700,875646510,18440,18450,18460,18440,49
|
|
20250210,113600,874742370,18450,18450,18460,18440,129
|
|
20250210,113500,872362140,18450,18440,18450,18440,16
|
|
20250210,113400,872066950,18440,18460,18460,18440,192
|
|
20250210,113300,868525080,18450,18440,18450,18440,31
|
|
20250210,113200,867953230,18430,18440,18450,18430,263
|
|
20250210,113100,863103530,18450,18450,18460,18440,149
|
|
20250210,113000,860354650,18450,18470,18480,18450,276
|
|
20250210,112900,855259370,18470,18460,18480,18460,45
|
|
20250210,112800,854428350,18470,18470,18470,18460,48
|
|
20250210,112700,853542030,18470,18470,18470,18460,150
|
|
20250210,112600,850772840,18470,18460,18470,18460,100
|
|
20250210,112500,848926630,18470,18460,18470,18460,71
|
|
20250210,112400,847615630,18460,18460,18480,18450,82
|
|
20250210,112300,846101230,18450,18450,18450,18440,54
|
|
20250210,112200,845104940,18460,18470,18480,18450,142
|
|
20250210,112100,842482750,18450,18450,18460,18430,338
|
|
20250210,112000,836246340,18450,18440,18450,18430,327
|
|
20250210,111900,830218820,18430,18430,18440,18430,46
|
|
20250210,111800,829370900,18440,18440,18450,18430,79
|
|
20250210,111700,827914440,18450,18440,18450,18430,130
|
|
20250210,111600,825517160,18430,18430,18440,18430,58
|
|
20250210,111500,824448110,18440,18440,18440,18420,69
|
|
20250210,111400,823176570,18440,18440,18440,18430,104
|
|
20250210,111300,821259570,18430,18440,18440,18430,60
|
|
20250210,111200,820153660,18430,18440,18440,18430,72
|
|
20250210,111100,818826440,18430,18430,18440,18430,101
|
|
20250210,111000,816964860,18430,18440,18440,18430,91
|
|
20250210,110900,815287470,18440,18430,18440,18430,23
|
|
20250210,110800,814863390,18430,18440,18440,18430,127
|
|
20250210,110700,812522450,18450,18450,18450,18440,96
|
|
20250210,110600,810751870,18450,18450,18450,18440,138
|
|
20250210,110500,808206420,18440,18450,18450,18440,103
|
|
20250210,110400,806306970,18440,18430,18440,18430,61
|
|
20250210,110300,805182570,18430,18420,18440,18420,208
|
|
20250210,110200,801349440,18420,18430,18430,18420,79
|
|
20250210,110100,799893660,18430,18430,18430,18420,144
|
|
20250210,110000,797240210,18420,18420,18430,18420,405
|
|
20250210,105900,789779840,18420,18420,18430,18420,76
|
|
20250210,105800,788379740,18430,18430,18430,18420,319
|
|
20250210,105700,782503420,18430,18420,18430,18420,174
|
|
20250210,105600,779298030,18420,18420,18430,18420,231
|
|
20250210,105500,775041510,18420,18430,18430,18420,71
|
|
20250210,105400,773733460,18420,18430,18430,18420,118
|
|
20250210,105300,771559660,18430,18420,18430,18420,158
|
|
20250210,105200,768648040,18420,18420,18430,18420,116
|
|
20250210,105100,766511210,18420,18420,18430,18420,55
|
|
20250210,105000,765497830,18430,18430,18430,18420,42
|
|
20250210,104900,764723780,18440,18420,18440,18420,149
|
|
20250210,104800,761978150,18430,18430,18440,18420,101
|
|
20250210,104700,760117120,18420,18430,18440,18420,104
|
|
20250210,104600,758201140,18430,18420,18430,18420,116
|
|
20250210,104500,756063380,18430,18420,18430,18420,145
|
|
20250210,104400,753392280,18430,18420,18430,18420,54
|
|
20250210,104300,752397390,18430,18440,18450,18430,283
|
|
20250210,104200,747178860,18440,18440,18450,18420,366
|
|
20250210,104100,740430650,18440,18420,18440,18420,111
|
|
20250210,104000,738384290,18420,18430,18440,18420,340
|
|
20250210,103900,732118560,18440,18440,18440,18430,327
|
|
20250210,103800,726090110,18450,18440,18460,18440,54
|
|
20250210,103700,725094000,18450,18440,18450,18440,66
|
|
20250210,103600,723876610,18440,18470,18480,18440,165
|
|
20250210,103500,720832260,18470,18460,18470,18450,62
|
|
20250210,103400,719688060,18450,18480,18480,18450,70
|
|
20250210,103300,718395880,18480,18480,18480,18470,39
|
|
20250210,103200,717675200,18480,18480,18480,18470,87
|
|
20250210,103100,716067760,18480,18470,18480,18470,91
|
|
20250210,103000,714386750,18470,18470,18480,18470,73
|
|
20250210,102900,713038200,18470,18490,18490,18470,164
|
|
20250210,102800,710008140,18490,18470,18490,18470,97
|
|
20250210,102700,708215780,18490,18460,18490,18460,129
|
|
20250210,102600,705833590,18460,18470,18470,18460,97
|
|
20250210,102500,704042710,18480,18470,18480,18460,53
|
|
20250210,102400,703063670,18470,18470,18480,18470,50
|
|
20250210,102300,702140110,18470,18480,18480,18460,68
|
|
20250210,102200,700884020,18470,18470,18470,18460,65
|
|
20250210,102100,699683480,18470,18460,18480,18460,93
|
|
20250210,102000,697966110,18460,18470,18530,18460,696
|
|
20250210,101900,685092880,18480,18470,18480,18470,131
|
|
20250210,101800,682673120,18470,18480,18480,18440,64
|
|
20250210,101700,681490700,18480,18450,18480,18440,210
|
|
20250210,101600,677616140,18450,18470,18470,18450,118
|
|
20250210,101500,675437680,18470,18460,18470,18450,53
|
|
20250210,101400,674459340,18470,18480,18490,18470,132
|
|
20250210,101300,672020010,18480,18500,18500,18480,125
|
|
20250210,101200,669708530,18510,18480,18520,18470,199
|
|
20250210,101100,666025420,18490,18480,18490,18470,27
|
|
20250210,101000,665526450,18490,18500,18500,18480,89
|
|
20250210,100900,663881060,18500,18440,18500,18440,225
|
|
20250210,100800,659722500,18440,18430,18450,18430,37
|
|
20250210,100700,659040320,18430,18440,18460,18430,94
|
|
20250210,100600,657307090,18430,18440,18440,18430,84
|
|
20250210,100500,655758780,18440,18420,18450,18410,62
|
|
20250210,100400,654616620,18410,18430,18430,18410,204
|
|
20250210,100300,650859800,18420,18420,18430,18420,103
|
|
20250210,100200,648962340,18420,18410,18420,18400,145
|
|
20250210,100100,646292790,18410,18410,18410,18400,55
|
|
20250210,100000,645280590,18410,18430,18430,18400,83
|
|
20250210,095900,643753070,18430,18420,18430,18410,117
|
|
20250210,095800,641598530,18400,18400,18410,18390,498
|
|
20250210,095700,632439180,18410,18410,18410,18400,249
|
|
20250210,095600,627857340,18420,18400,18420,18390,230
|
|
20250210,095500,623625170,18400,18400,18410,18390,651
|
|
20250210,095400,611649150,18410,18420,18420,18400,195
|
|
20250210,095300,608060000,18430,18430,18440,18400,1955
|
|
20250210,095200,572070590,18430,18450,18450,18420,1692
|
|
20250210,095100,540874430,18450,18460,18460,18440,489
|
|
20250210,095000,531852260,18460,18480,18480,18450,562
|
|
20250210,094900,521481670,18480,18470,18480,18470,66
|
|
20250210,094800,520262640,18460,18450,18470,18450,125
|
|
20250210,094700,517954910,18460,18480,18480,18460,14
|
|
20250210,094600,517696450,18460,18480,18480,18460,115
|
|
20250210,094500,515573020,18480,18430,18480,18430,513
|
|
20250210,094400,506103950,18430,18450,18470,18420,1152
|
|
20250210,094300,484865100,18460,18500,18500,18460,596
|
|
20250210,094200,473855890,18500,18490,18500,18490,300
|
|
20250210,094100,468308670,18490,18490,18500,18480,826
|
|
20250210,094000,453037440,18500,18500,18500,18490,145
|
|
20250210,093900,450354950,18500,18500,18510,18500,88
|
|
20250210,093800,448726840,18500,18520,18520,18500,321
|
|
20250210,093700,442787480,18540,18490,18550,18490,165
|
|
20250210,093600,439732030,18490,18480,18510,18480,43
|
|
20250210,093500,438937030,18480,18510,18510,18480,6
|
|
20250210,093400,438826030,18510,18530,18530,18450,832
|
|
20250210,093300,423448680,18530,18530,18530,18500,486
|
|
20250210,093200,414454380,18530,18580,18580,18500,785
|
|
20250210,093100,399925200,18530,18520,18590,18510,235
|
|
20250210,093000,395568130,18600,18500,18600,18500,696
|
|
20250210,092900,382692010,18500,18580,18600,18500,6540
|
|
20250210,092800,261494000,18580,18620,18620,18580,380
|
|
20250210,092700,254429330,18620,18630,18710,18600,2752
|
|
20250210,092600,203220870,18640,18630,18640,18630,149
|
|
20250210,092500,200444800,18640,18650,18660,18630,686
|
|
20250210,092400,187657320,18660,18680,18680,18650,1083
|
|
20250210,092300,167442780,18680,18720,18720,18680,402
|
|
20250210,092200,159923540,18720,18720,18720,18720,624
|
|
20250210,092100,148242260,18720,18730,18730,18720,57
|
|
20250210,092000,147174680,18740,18750,18750,18740,115
|
|
20250210,091900,145018600,18750,18700,18750,18700,1436
|
|
20250210,091800,118123340,18690,18680,18700,18680,333
|
|
20250210,091700,111900320,18680,18670,18680,18670,169
|
|
20250210,091600,108745050,18670,18670,18670,18670,29
|
|
20250210,091500,108203620,18670,18670,18670,18670,27
|
|
20250210,091400,107699530,18670,18670,18670,18670,199
|
|
20250210,091300,103984200,18660,18670,18670,18660,188
|
|
20250210,091200,100474780,18670,18660,18670,18650,100
|
|
20250210,091100,98608680,18660,18650,18660,18640,163
|
|
20250210,091000,95570140,18650,18650,18660,18640,377
|
|
20250210,090900,88542130,18640,18650,18650,18640,612
|
|
20250210,090800,77134240,18650,18680,18680,18620,371
|
|
20250210,090700,70222080,18680,18650,18680,18650,67
|
|
20250210,090600,68972440,18650,18670,18680,18630,988
|
|
20250210,090500,50526880,18680,18680,18680,18670,318
|
|
20250210,090400,44586650,18650,18690,18690,18640,733
|
|
20250210,090300,30914980,18690,18700,18700,18680,54
|
|
20250210,090200,29905820,18700,18720,18780,18700,578
|
|
20250210,090100,19076090,18720,18840,18840,18710,787
|
|
20250210,090000,4301940,18850,18870,18870,18850,228
|