577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183400,2451346290,18970,18970,18970,18970,4218
|
|
20250217,183300,2451346290,18970,18970,18970,18970,0
|
|
20250217,183200,2451346290,18970,18970,18970,18970,0
|
|
20250217,183100,2451346290,18970,18970,18970,18970,0
|
|
20250217,183000,2451346290,18970,18970,18970,18970,0
|
|
20250217,182900,2451346290,18970,18970,18970,18970,0
|
|
20250217,182800,2451346290,18970,18970,18970,18970,0
|
|
20250217,182700,2451346290,18970,18970,18970,18970,0
|
|
20250217,182600,2451346290,18970,18970,18970,18970,0
|
|
20250217,182500,2451346290,18970,18970,18970,18970,0
|
|
20250217,182400,2451346290,18970,18970,18970,18970,0
|
|
20250217,182300,2451346290,18970,18970,18970,18970,0
|
|
20250217,182200,2451346290,18970,18970,18970,18970,0
|
|
20250217,182100,2451346290,18970,18970,18970,18970,0
|
|
20250217,182000,2451346290,18970,18970,18970,18970,0
|
|
20250217,181900,2451346290,18970,18970,18970,18970,0
|
|
20250217,181800,2451346290,18970,18970,18970,18970,0
|
|
20250217,181700,2451346290,18970,18970,18970,18970,0
|
|
20250217,181600,2451346290,18970,18970,18970,18970,0
|
|
20250217,181500,2451346290,18970,18970,18970,18970,0
|
|
20250217,181400,2451346290,18970,18970,18970,18970,0
|
|
20250217,181300,2451346290,18970,18970,18970,18970,0
|
|
20250217,181200,2451346290,18970,18970,18970,18970,0
|
|
20250217,181100,2451346290,18970,18970,18970,18970,0
|
|
20250217,181000,2451346290,18970,18970,18970,18970,0
|
|
20250217,180900,2451346290,18970,18970,18970,18970,0
|
|
20250217,180800,2451346290,18970,18970,18970,18970,0
|
|
20250217,180700,2451346290,18970,18970,18970,18970,0
|
|
20250217,180600,2451346290,18970,18970,18970,18970,0
|
|
20250217,180500,2451346290,18970,18970,18970,18970,0
|
|
20250217,180400,2451346290,18970,18970,18970,18970,4218
|
|
20250217,180300,2451346290,18970,18970,18970,18970,0
|
|
20250217,180200,2451346290,18970,18970,18970,18970,0
|
|
20250217,180100,2451346290,18970,18970,18970,18970,0
|
|
20250217,180000,2451346290,18970,18970,18970,18970,0
|
|
20250217,175900,2451346290,18970,18970,18970,18970,0
|
|
20250217,175800,2451346290,18970,18970,18970,18970,0
|
|
20250217,175700,2451346290,18970,18970,18970,18970,0
|
|
20250217,175600,2451346290,18970,18970,18970,18970,0
|
|
20250217,175500,2451346290,18970,18970,18970,18970,0
|
|
20250217,175400,2451346290,18970,18970,18970,18970,0
|
|
20250217,175300,2451346290,18970,18970,18970,18970,0
|
|
20250217,175200,2451346290,18970,18970,18970,18970,0
|
|
20250217,175100,2451346290,18970,18970,18970,18970,0
|
|
20250217,175000,2451346290,18970,18970,18970,18970,0
|
|
20250217,174900,2451346290,18970,18970,18970,18970,0
|
|
20250217,174800,2451346290,18970,18970,18970,18970,0
|
|
20250217,174700,2451346290,18970,18970,18970,18970,0
|
|
20250217,174600,2451346290,18970,18970,18970,18970,0
|
|
20250217,174500,2451346290,18970,18970,18970,18970,0
|
|
20250217,174400,2451346290,18970,18970,18970,18970,0
|
|
20250217,174300,2451346290,18970,18970,18970,18970,0
|
|
20250217,174200,2451346290,18970,18970,18970,18970,0
|
|
20250217,174100,2451346290,18970,18970,18970,18970,0
|
|
20250217,174000,2451346290,18970,18970,18970,18970,0
|
|
20250217,173900,2451346290,18970,18970,18970,18970,0
|
|
20250217,173800,2451346290,18970,18970,18970,18970,0
|
|
20250217,173700,2451346290,18970,18970,18970,18970,0
|
|
20250217,173600,2451346290,18970,18970,18970,18970,0
|
|
20250217,173500,2451346290,18970,18970,18970,18970,0
|
|
20250217,173400,2451346290,18970,18970,18970,18970,4218
|
|
20250217,173300,2451346290,18970,18970,18970,18970,0
|
|
20250217,173200,2451346290,18970,18970,18970,18970,0
|
|
20250217,173100,2451346290,18970,18970,18970,18970,0
|
|
20250217,173000,2451346290,18970,18970,18970,18970,0
|
|
20250217,172900,2451346290,18970,18970,18970,18970,0
|
|
20250217,172800,2451346290,18970,18970,18970,18970,0
|
|
20250217,172700,2451346290,18970,18970,18970,18970,0
|
|
20250217,172600,2451346290,18970,18970,18970,18970,0
|
|
20250217,172500,2451346290,18970,18970,18970,18970,0
|
|
20250217,172400,2451346290,18970,18970,18970,18970,0
|
|
20250217,172300,2451346290,18970,18970,18970,18970,0
|
|
20250217,172200,2451346290,18970,18970,18970,18970,0
|
|
20250217,172100,2451346290,18970,18970,18970,18970,0
|
|
20250217,172000,2451346290,18970,18970,18970,18970,0
|
|
20250217,171900,2451346290,18970,18970,18970,18970,0
|
|
20250217,171800,2451346290,18970,18970,18970,18970,0
|
|
20250217,171700,2451346290,18970,18970,18970,18970,0
|
|
20250217,171600,2451346290,18970,18970,18970,18970,0
|
|
20250217,171500,2451346290,18970,18970,18970,18970,0
|
|
20250217,171400,2451346290,18970,18970,18970,18970,0
|
|
20250217,171300,2451346290,18970,18970,18970,18970,0
|
|
20250217,171200,2451346290,18970,18970,18970,18970,0
|
|
20250217,171100,2451346290,18970,18970,18970,18970,0
|
|
20250217,171000,2451346290,18970,18970,18970,18970,0
|
|
20250217,170900,2451346290,18970,18970,18970,18970,0
|
|
20250217,170800,2451346290,18970,18970,18970,18970,0
|
|
20250217,170700,2451346290,18970,18970,18970,18970,0
|
|
20250217,170600,2451346290,18970,18970,18970,18970,0
|
|
20250217,170500,2451346290,18970,18970,18970,18970,0
|
|
20250217,170400,2451346290,18970,18970,18970,18970,4218
|
|
20250217,170300,2451346290,18970,18970,18970,18970,0
|
|
20250217,170200,2451346290,18970,18970,18970,18970,0
|
|
20250217,170100,2451346290,18970,18970,18970,18970,0
|
|
20250217,170000,2451346290,18970,18970,18970,18970,0
|
|
20250217,165900,2451346290,18970,18970,18970,18970,0
|
|
20250217,165800,2451346290,18970,18970,18970,18970,0
|
|
20250217,165700,2451346290,18970,18970,18970,18970,0
|
|
20250217,165600,2451346290,18970,18970,18970,18970,0
|
|
20250217,165500,2451346290,18970,18970,18970,18970,0
|
|
20250217,165400,2451346290,18970,18970,18970,18970,0
|
|
20250217,165300,2451346290,18970,18970,18970,18970,0
|
|
20250217,165200,2451346290,18970,18970,18970,18970,0
|
|
20250217,165100,2451346290,18970,18970,18970,18970,0
|
|
20250217,165000,2451346290,18970,18970,18970,18970,0
|
|
20250217,164900,2451346290,18970,18970,18970,18970,0
|
|
20250217,164800,2451346290,18970,18970,18970,18970,0
|
|
20250217,164700,2451346290,18970,18970,18970,18970,0
|
|
20250217,164600,2451346290,18970,18970,18970,18970,0
|
|
20250217,164500,2451346290,18970,18970,18970,18970,0
|
|
20250217,164400,2451346290,18970,18970,18970,18970,0
|
|
20250217,164300,2451346290,18970,18970,18970,18970,0
|
|
20250217,164200,2451346290,18970,18970,18970,18970,0
|
|
20250217,164100,2451346290,18970,18970,18970,18970,0
|
|
20250217,164000,2451346290,18970,18970,18970,18970,0
|
|
20250217,163900,2451346290,18970,18970,18970,18970,0
|
|
20250217,163800,2451346290,18970,18970,18970,18970,0
|
|
20250217,163700,2451346290,18970,18970,18970,18970,0
|
|
20250217,163600,2451346290,18970,18970,18970,18970,0
|
|
20250217,163500,2451346290,18970,18970,18970,18970,0
|
|
20250217,163400,2451346290,18970,18970,18970,18970,4218
|
|
20250217,163300,2451346290,18970,18970,18970,18970,0
|
|
20250217,163200,2451346290,18970,18970,18970,18970,0
|
|
20250217,163100,2451346290,18970,18970,18970,18970,0
|
|
20250217,163000,2451346290,18970,18970,18970,18970,0
|
|
20250217,162900,2451346290,18970,18970,18970,18970,0
|
|
20250217,162800,2451346290,18970,18970,18970,18970,0
|
|
20250217,162700,2451346290,18970,18970,18970,18970,0
|
|
20250217,162600,2451346290,18970,18970,18970,18970,0
|
|
20250217,162500,2451346290,18970,18970,18970,18970,0
|
|
20250217,162400,2451346290,18970,18970,18970,18970,0
|
|
20250217,162300,2451346290,18970,18970,18970,18970,0
|
|
20250217,162200,2451346290,18970,18970,18970,18970,0
|
|
20250217,162100,2451346290,18970,18970,18970,18970,0
|
|
20250217,162000,2451346290,18970,18970,18970,18970,0
|
|
20250217,161900,2451346290,18970,18970,18970,18970,0
|
|
20250217,161800,2451346290,18970,18970,18970,18970,0
|
|
20250217,161700,2451346290,18970,18970,18970,18970,0
|
|
20250217,161600,2451346290,18970,18970,18970,18970,0
|
|
20250217,161500,2451346290,18970,18970,18970,18970,0
|
|
20250217,161400,2451346290,18970,18970,18970,18970,0
|
|
20250217,161300,2451346290,18970,18970,18970,18970,0
|
|
20250217,161200,2451346290,18970,18970,18970,18970,0
|
|
20250217,161100,2451346290,18970,18970,18970,18970,0
|
|
20250217,161000,2451346290,18970,18970,18970,18970,0
|
|
20250217,160900,2451346290,18970,18970,18970,18970,0
|
|
20250217,160800,2451346290,18970,18970,18970,18970,0
|
|
20250217,160700,2451346290,18970,18970,18970,18970,0
|
|
20250217,160600,2451346290,18970,18970,18970,18970,0
|
|
20250217,160500,2451346290,18970,18970,18970,18970,0
|
|
20250217,160400,2451346290,18970,18970,18970,18970,4218
|
|
20250217,160300,2451346290,18970,18970,18970,18970,0
|
|
20250217,160200,2451346290,18970,18970,18970,18970,0
|
|
20250217,160100,2451346290,18970,18970,18970,18970,0
|
|
20250217,160000,2451346290,18970,18970,18970,18970,0
|
|
20250217,155900,2451346290,18970,18970,18970,18970,0
|
|
20250217,155800,2451346290,18970,18970,18970,18970,0
|
|
20250217,155700,2451346290,18970,18970,18970,18970,0
|
|
20250217,155600,2451346290,18970,18970,18970,18970,0
|
|
20250217,155500,2451346290,18970,18970,18970,18970,0
|
|
20250217,155400,2451346290,18970,18970,18970,18970,0
|
|
20250217,155300,2451346290,18970,18970,18970,18970,0
|
|
20250217,155200,2451346290,18970,18970,18970,18970,0
|
|
20250217,155100,2451346290,18970,18970,18970,18970,0
|
|
20250217,155000,2451346290,18970,18970,18970,18970,0
|
|
20250217,154900,2451346290,18970,18970,18970,18970,0
|
|
20250217,154800,2451346290,18970,18970,18970,18970,0
|
|
20250217,154700,2451346290,18970,18970,18970,18970,0
|
|
20250217,154600,2451346290,18970,18970,18970,18970,0
|
|
20250217,154500,2451346290,18970,18970,18970,18970,0
|
|
20250217,154400,2451346290,18970,18970,18970,18970,0
|
|
20250217,154300,2451346290,18970,18970,18970,18970,0
|
|
20250217,154200,2451346290,18970,18970,18970,18970,0
|
|
20250217,154100,2451346290,18970,18970,18970,18970,0
|
|
20250217,154000,2451346290,18970,18970,18970,18970,0
|
|
20250217,153900,2451346290,18970,18970,18970,18970,0
|
|
20250217,153800,2451346290,18970,18970,18970,18970,0
|
|
20250217,153700,2451346290,18970,18970,18970,18970,0
|
|
20250217,153600,2451346290,18970,18970,18970,18970,0
|
|
20250217,153500,2451346290,18970,18970,18970,18970,0
|
|
20250217,153400,2451346290,18970,18970,18970,18970,4218
|
|
20250217,153300,2451346290,18970,18970,18970,18970,0
|
|
20250217,153200,2451346290,18970,18970,18970,18970,0
|
|
20250217,153100,2451346290,18970,18970,18970,18970,0
|
|
20250217,153000,2451346290,18970,18970,18970,18970,4218
|
|
20250217,152900,2371330830,18950,18950,18950,18950,0
|
|
20250217,152800,2371330830,18950,18950,18950,18950,0
|
|
20250217,152700,2371330830,18950,18950,18950,18950,0
|
|
20250217,152600,2371330830,18950,18950,18950,18950,0
|
|
20250217,152500,2371330830,18950,18950,18950,18950,0
|
|
20250217,152400,2371330830,18950,18950,18950,18950,0
|
|
20250217,152300,2371330830,18950,18950,18950,18950,0
|
|
20250217,152200,2371330830,18950,18950,18950,18950,0
|
|
20250217,152100,2371330830,18950,18950,18950,18950,0
|
|
20250217,152000,2371330830,18950,18950,18950,18950,0
|
|
20250217,151900,2371330830,18950,18910,18950,18900,159
|
|
20250217,151800,2368319480,18940,18900,18940,18900,453
|
|
20250217,151700,2359743930,18900,18940,18940,18870,412
|
|
20250217,151600,2351947710,18930,18930,18940,18920,174
|
|
20250217,151500,2348655360,18920,18880,18930,18880,340
|
|
20250217,151400,2342223680,18900,18890,18900,18860,342
|
|
20250217,151300,2335763340,18900,18880,18900,18850,253
|
|
20250217,151200,2330987670,18880,18890,18890,18880,223
|
|
20250217,151100,2326775360,18890,18890,18900,18890,579
|
|
20250217,151000,2315836740,18900,18880,18920,18880,208
|
|
20250217,150900,2311907010,18890,18870,18920,18870,43
|
|
20250217,150800,2311094710,18910,18830,18910,18810,5201
|
|
20250217,150700,2213038510,18790,18840,18840,18760,315
|
|
20250217,150600,2207115190,18830,18810,18840,18760,326
|
|
20250217,150500,2200985250,18820,18820,18820,18810,310
|
|
20250217,150400,2195153570,18820,18820,18820,18760,250
|
|
20250217,150300,2190456900,18820,18840,18850,18820,256
|
|
20250217,150200,2185633820,18840,18850,18850,18810,79
|
|
20250217,150100,2184144760,18770,18830,18850,18770,241
|
|
20250217,150000,2179612720,18850,18840,18850,18760,265
|
|
20250217,145900,2174630660,18850,18840,18850,18810,402
|
|
20250217,145800,2167062500,18840,18850,18850,18840,141
|
|
20250217,145700,2164405240,18850,18820,18860,18820,77
|
|
20250217,145600,2162954620,18810,18840,18850,18810,1181
|
|
20250217,145500,2140721920,18850,18850,18850,18840,74
|
|
20250217,145400,2139327120,18850,18860,18860,18850,356
|
|
20250217,145300,2132616240,18850,18860,18860,18850,44
|
|
20250217,145200,2131786410,18860,18850,18860,18840,198
|
|
20250217,145100,2128054930,18860,18850,18860,18850,329
|
|
20250217,145000,2121853120,18860,18860,18860,18850,153
|
|
20250217,144900,2118968620,18850,18860,18860,18850,155
|
|
20250217,144800,2116046370,18860,18870,18870,18850,367
|
|
20250217,144700,2109126770,18870,18890,18890,18870,249
|
|
20250217,144600,2104425450,18890,18870,18890,18870,47
|
|
20250217,144500,2103538320,18870,18890,18900,18860,290
|
|
20250217,144400,2098065760,18880,18880,18890,18880,78
|
|
20250217,144300,2096592730,18880,18890,18890,18880,135
|
|
20250217,144200,2094043780,18890,18920,18920,18890,109
|
|
20250217,144100,2091983520,18910,18880,18920,18880,102
|
|
20250217,144000,2090056780,18890,18920,18920,18890,240
|
|
20250217,143900,2085520340,18910,18910,18930,18910,83
|
|
20250217,143800,2083950240,18900,18890,18900,18870,139
|
|
20250217,143700,2081324330,18860,18850,18880,18850,966
|
|
20250217,143600,2063102190,18850,18820,18850,18800,2236
|
|
20250217,143500,2020987850,18820,18820,18820,18810,749
|
|
20250217,143400,2006893950,18810,18810,18820,18780,340
|
|
20250217,143300,2000500520,18810,18810,18820,18800,147
|
|
20250217,143200,1997736210,18810,18800,18810,18800,56
|
|
20250217,143100,1996682860,18790,18820,18820,18790,184
|
|
20250217,143000,1993223120,18810,18830,18830,18810,91
|
|
20250217,142900,1991510810,18830,18830,18830,18810,177
|
|
20250217,142800,1988179780,18830,18850,18850,18820,140
|
|
20250217,142700,1985544400,18820,18850,18850,18820,114
|
|
20250217,142600,1983398070,18850,18880,18880,18850,211
|
|
20250217,142500,1979419150,18860,18830,18860,18820,505
|
|
20250217,142400,1969906920,18830,18820,18830,18820,51
|
|
20250217,142300,1968946610,18830,18820,18860,18820,126
|
|
20250217,142200,1966573730,18810,18840,18860,18810,296
|
|
20250217,142100,1961002200,18840,18850,18860,18820,270
|
|
20250217,142000,1955918590,18850,18850,18850,18800,409
|
|
20250217,141900,1948215660,18850,18770,18850,18770,4122
|
|
20250217,141800,1870710970,18800,18800,18800,18760,139
|
|
20250217,141700,1868100750,18800,18750,18800,18750,457
|
|
20250217,141600,1859525230,18750,18750,18750,18700,545
|
|
20250217,141500,1849324650,18750,18750,18750,18750,43
|
|
20250217,141400,1848518400,18730,18730,18750,18720,108
|
|
20250217,141300,1846495290,18720,18750,18750,18720,287
|
|
20250217,141200,1841120470,18750,18740,18750,18730,189
|
|
20250217,141100,1837580270,18700,18750,18750,18700,328
|
|
20250217,141000,1831440690,18750,18730,18750,18730,51
|
|
20250217,140900,1830484840,18710,18740,18740,18700,552
|
|
20250217,140800,1820156990,18740,18730,18740,18710,430
|
|
20250217,140700,1812106720,18740,18740,18740,18720,285
|
|
20250217,140600,1806769410,18740,18730,18740,18720,52
|
|
20250217,140500,1805795650,18740,18730,18740,18730,223
|
|
20250217,140400,1801618740,18730,18730,18740,18730,395
|
|
20250217,140300,1794218030,18730,18730,18730,18720,29
|
|
20250217,140200,1793674870,18720,18750,18750,18720,229
|
|
20250217,140100,1789386120,18750,18730,18750,18720,201
|
|
20250217,140000,1785622690,18720,18720,18730,18710,204
|
|
20250217,135900,1781804800,18730,18750,18750,18730,28
|
|
20250217,135800,1781280160,18750,18720,18750,18710,140
|
|
20250217,135700,1778659900,18710,18710,18720,18710,386
|
|
20250217,135600,1771437650,18710,18720,18720,18710,21
|
|
20250217,135500,1771044680,18720,18750,18750,18710,154
|
|
20250217,135400,1768162600,18750,18700,18750,18700,13
|
|
20250217,135300,1767918920,18730,18750,18750,18710,319
|
|
20250217,135200,1761945170,18750,18750,18790,18750,104
|
|
20250217,135100,1759994190,18790,18750,18790,18730,294
|
|
20250217,135000,1754485750,18740,18770,18770,18740,175
|
|
20250217,134900,1751203440,18760,18770,18780,18760,28
|
|
20250217,134800,1750677890,18770,18770,18800,18740,560
|
|
20250217,134700,1740176420,18770,18770,18770,18760,6
|
|
20250217,134600,1740063810,18770,18800,18800,18770,93
|
|
20250217,134500,1738317510,18800,18760,18810,18760,342
|
|
20250217,134400,1731901410,18760,18750,18810,18750,589
|
|
20250217,134300,1720831270,18750,18700,18750,18690,449
|
|
20250217,134200,1712429020,18700,18700,18700,18690,336
|
|
20250217,134100,1706148750,18700,18700,18700,18690,67
|
|
20250217,134000,1704895860,18710,18680,18710,18680,113
|
|
20250217,133900,1702783750,18690,18700,18710,18680,206
|
|
20250217,133800,1698931470,18700,18700,18710,18700,269
|
|
20250217,133700,1693901000,18710,18710,18710,18700,174
|
|
20250217,133600,1690646760,18710,18690,18710,18680,481
|
|
20250217,133500,1681655520,18680,18700,18700,18680,654
|
|
20250217,133400,1669430480,18710,18710,18710,18700,84
|
|
20250217,133300,1667859110,18710,18730,18730,18700,250
|
|
20250217,133200,1663178790,18720,18690,18730,18680,99
|
|
20250217,133100,1661326600,18700,18700,18700,18690,390
|
|
20250217,133000,1654035970,18700,18720,18720,18700,59
|
|
20250217,132900,1652932180,18720,18710,18730,18700,409
|
|
20250217,132800,1645282010,18710,18710,18710,18690,299
|
|
20250217,132700,1639693080,18710,18700,18710,18700,140
|
|
20250217,132600,1637075070,18690,18700,18700,18680,206
|
|
20250217,132500,1633226350,18690,18680,18700,18680,228
|
|
20250217,132400,1628966910,18700,18710,18710,18680,349
|
|
20250217,132300,1622444890,18710,18710,18710,18700,25
|
|
20250217,132200,1621977150,18710,18700,18710,18690,392
|
|
20250217,132100,1614649040,18710,18710,18710,18700,29
|
|
20250217,132000,1614106460,18710,18690,18710,18690,45
|
|
20250217,131900,1613264890,18700,18730,18730,18700,181
|
|
20250217,131800,1609879200,18730,18700,18730,18700,30
|
|
20250217,131700,1609318100,18700,18710,18720,18690,199
|
|
20250217,131600,1605597600,18720,18700,18720,18700,221
|
|
20250217,131500,1601464370,18710,18700,18710,18690,287
|
|
20250217,131400,1596098390,18700,18700,18700,18690,256
|
|
20250217,131300,1591313420,18700,18700,18710,18700,147
|
|
20250217,131200,1588564320,18710,18720,18720,18700,38
|
|
20250217,131100,1587853130,18700,18710,18710,18700,304
|
|
20250217,131000,1582166950,18700,18720,18720,18700,365
|
|
20250217,130900,1575338750,18720,18720,18720,18710,23
|
|
20250217,130800,1574908200,18720,18720,18730,18710,219
|
|
20250217,130700,1570808510,18730,18740,18740,18730,60
|
|
20250217,130600,1569684330,18740,18760,18760,18720,355
|
|
20250217,130500,1563034230,18760,18760,18760,18730,228
|
|
20250217,130400,1558762950,18770,18750,18780,18740,258
|
|
20250217,130300,1553925870,18750,18750,18750,18740,27
|
|
20250217,130200,1553419630,18760,18750,18760,18730,267
|
|
20250217,130100,1548416430,18750,18760,18760,18750,78
|
|
20250217,130000,1546953420,18760,18730,18760,18730,258
|
|
20250217,125900,1542115720,18730,18760,18760,18730,248
|
|
20250217,125800,1537467600,18760,18760,18760,18760,33
|
|
20250217,125700,1536848520,18750,18770,18780,18730,135
|
|
20250217,125600,1534318190,18780,18780,18780,18750,336
|
|
20250217,125500,1528014250,18780,18780,18810,18760,123
|
|
20250217,125400,1525705600,18790,18770,18810,18770,124
|
|
20250217,125300,1523375440,18770,18790,18790,18770,362
|
|
20250217,125200,1516579060,18790,18810,18810,18790,66
|
|
20250217,125100,1515337940,18760,18790,18790,18760,258
|
|
20250217,125000,1510494980,18770,18800,18810,18770,356
|
|
20250217,124900,1503805950,18800,18770,18800,18760,151
|
|
20250217,124800,1500971130,18770,18790,18790,18750,258
|
|
20250217,124700,1496126680,18790,18800,18800,18790,19
|
|
20250217,124600,1495769540,18800,18760,18800,18730,361
|
|
20250217,124500,1489002320,18760,18770,18770,18750,90
|
|
20250217,124400,1487313910,18770,18760,18770,18760,265
|
|
20250217,124300,1482341380,18770,18770,18790,18770,259
|
|
20250217,124200,1477479820,18770,18770,18790,18770,168
|
|
20250217,124100,1474326120,18760,18810,18810,18760,158
|
|
20250217,124000,1471356590,18800,18800,18800,18800,197
|
|
20250217,123900,1467652990,18800,18820,18820,18790,287
|
|
20250217,123800,1462256400,18820,18800,18820,18800,23
|
|
20250217,123700,1461823800,18790,18790,18800,18790,410
|
|
20250217,123600,1454118700,18790,18800,18810,18790,262
|
|
20250217,123500,1449193100,18790,18800,18800,18770,102
|
|
20250217,123400,1447277270,18800,18810,18810,18800,271
|
|
20250217,123300,1442181220,18810,18810,18810,18800,143
|
|
20250217,123200,1439491400,18810,18800,18810,18790,274
|
|
20250217,123100,1434341670,18800,18790,18800,18790,8
|
|
20250217,123000,1434191280,18750,18750,18780,18750,795
|
|
20250217,122900,1419274660,18750,18750,18760,18750,25
|
|
20250217,122800,1418805890,18760,18740,18760,18720,445
|
|
20250217,122700,1410465970,18740,18750,18770,18740,341
|
|
20250217,122600,1404070140,18760,18760,18760,18710,18
|
|
20250217,122500,1403732550,18740,18720,18740,18700,680
|
|
20250217,122400,1390999460,18720,18710,18720,18710,47
|
|
20250217,122300,1390119910,18720,18720,18720,18710,136
|
|
20250217,122200,1387574000,18720,18720,18720,18710,289
|
|
20250217,122100,1382165480,18720,18740,18740,18720,107
|
|
20250217,122000,1380162000,18740,18730,18740,18730,152
|
|
20250217,121900,1377313710,18720,18730,18730,18720,254
|
|
20250217,121800,1372558560,18740,18730,18740,18730,182
|
|
20250217,121700,1369149650,18730,18730,18740,18730,110
|
|
20250217,121600,1367089320,18730,18760,18760,18730,136
|
|
20250217,121500,1364540530,18750,18760,18760,18750,169
|
|
20250217,121400,1361371540,18750,18740,18760,18730,247
|
|
20250217,121300,1356743570,18750,18740,18760,18740,381
|
|
20250217,121200,1349601070,18750,18740,18750,18720,188
|
|
20250217,121100,1346079120,18740,18720,18740,18710,207
|
|
20250217,121000,1342201010,18720,18730,18730,18720,381
|
|
20250217,120900,1335068600,18740,18730,18740,18730,158
|
|
20250217,120800,1332109040,18720,18730,18740,18720,155
|
|
20250217,120700,1329205660,18720,18740,18740,18720,251
|
|
20250217,120600,1324505300,18730,18710,18740,18710,320
|
|
20250217,120500,1318515740,18710,18720,18720,18710,167
|
|
20250217,120400,1315390500,18740,18700,18740,18700,63
|
|
20250217,120300,1314211250,18690,18710,18710,18680,313
|
|
20250217,120200,1308359820,18710,18690,18710,18680,359
|
|
20250217,120100,1301649110,18690,18700,18700,18680,196
|
|
20250217,120000,1297985090,18680,18700,18700,18680,181
|
|
20250217,115900,1294602880,18700,18690,18700,18680,245
|
|
20250217,115800,1290025510,18680,18700,18700,18680,261
|
|
20250217,115700,1285148000,18700,18690,18700,18680,111
|
|
20250217,115600,1283073440,18690,18760,18760,18680,211
|
|
20250217,115500,1279124320,18760,18690,18760,18690,86
|
|
20250217,115400,1277515940,18700,18700,18700,18680,372
|
|
20250217,115300,1270562760,18700,18710,18710,18700,130
|
|
20250217,115200,1268131670,18710,18710,18710,18700,133
|
|
20250217,115100,1265644240,18710,18700,18710,18700,160
|
|
20250217,115000,1262651490,18690,18710,18710,18680,274
|
|
20250217,114900,1257531280,18690,18760,18760,18690,341
|
|
20250217,114800,1251154020,18690,18700,18700,18690,63
|
|
20250217,114700,1249976250,18700,18700,18720,18690,419
|
|
20250217,114600,1242140360,18700,18710,18710,18700,26
|
|
20250217,114500,1241653920,18700,18690,18700,18670,303
|
|
20250217,114400,1235992380,18680,18700,18700,18680,306
|
|
20250217,114300,1230274890,18690,18690,18690,18680,106
|
|
20250217,114200,1228293770,18700,18710,18710,18690,230
|
|
20250217,114100,1223991420,18710,18710,18710,18710,58
|
|
20250217,114000,1222906240,18710,18760,18770,18710,261
|
|
20250217,113900,1218013870,18750,18770,18770,18750,364
|
|
20250217,113800,1211186980,18760,18760,18770,18760,220
|
|
20250217,113700,1207058600,18760,18770,18770,18740,435
|
|
20250217,113600,1198899470,18770,18770,18770,18750,401
|
|
20250217,113500,1191377620,18770,18760,18770,18760,223
|
|
20250217,113400,1187193980,18770,18750,18770,18740,190
|
|
20250217,113300,1183631460,18740,18730,18770,18730,435
|
|
20250217,113200,1175477070,18730,18680,18770,18680,92
|
|
20250217,113100,1173756760,18690,18710,18710,18690,239
|
|
20250217,113000,1169285390,18710,18700,18710,18680,616
|
|
20250217,112900,1157771630,18690,18680,18700,18680,273
|
|
20250217,112800,1152668260,18680,18660,18680,18650,182
|
|
20250217,112700,1149273070,18660,18680,18680,18660,228
|
|
20250217,112600,1145017910,18680,18670,18680,18660,328
|
|
20250217,112500,1138892960,18670,18700,18700,18670,539
|
|
20250217,112400,1128820930,18710,18740,18770,18710,278
|
|
20250217,112300,1123615180,18740,18720,18740,18720,163
|
|
20250217,112200,1120563740,18710,18770,18770,18710,433
|
|
20250217,112100,1112448250,18770,18720,18770,18720,131
|
|
20250217,112000,1109994880,18720,18760,18770,18720,266
|
|
20250217,111900,1105013480,18770,18770,18770,18760,247
|
|
20250217,111800,1100378600,18790,18780,18790,18740,314
|
|
20250217,111700,1094489330,18780,18740,18780,18740,122
|
|
20250217,111600,1092198290,18740,18750,18770,18740,795
|
|
20250217,111500,1077295410,18750,18750,18750,18740,171
|
|
20250217,111400,1074089470,18750,18730,18750,18720,41
|
|
20250217,111300,1073321230,18730,18750,18750,18730,522
|
|
20250217,111200,1063538650,18750,18750,18750,18740,207
|
|
20250217,111100,1059657520,18740,18760,18760,18740,438
|
|
20250217,111000,1051446190,18760,18750,18770,18750,184
|
|
20250217,110900,1047994610,18760,18760,18770,18750,237
|
|
20250217,110800,1043548480,18770,18770,18770,18760,474
|
|
20250217,110700,1034655900,18770,18770,18780,18760,215
|
|
20250217,110600,1030620270,18760,18800,18800,18760,411
|
|
20250217,110500,1022905060,18780,18780,18790,18780,636
|
|
20250217,110400,1010959370,18790,18810,18810,18790,613
|
|
20250217,110300,999431840,18810,18780,18810,18780,313
|
|
20250217,110200,993547250,18790,18780,18790,18770,453
|
|
20250217,110100,985039850,18790,18800,18800,18790,99
|
|
20250217,110000,983179500,18790,18780,18810,18780,149
|
|
20250217,105900,980381010,18780,18780,18780,18770,217
|
|
20250217,105800,976306830,18780,18800,18800,18770,403
|
|
20250217,105700,968738480,18800,18810,18810,18790,139
|
|
20250217,105600,966124080,18820,18820,18820,18770,293
|
|
20250217,105500,960618090,18820,18820,18850,18820,142
|
|
20250217,105400,957943110,18810,18760,18810,18760,200
|
|
20250217,105300,954182010,18760,18810,18810,18760,456
|
|
20250217,105200,945612770,18810,18820,18820,18810,175
|
|
20250217,105100,942320830,18820,18810,18820,18800,141
|
|
20250217,105000,939668270,18820,18810,18830,18810,391
|
|
20250217,104900,932311950,18810,18840,18840,18810,179
|
|
20250217,104800,928942690,18900,18820,18900,18800,173
|
|
20250217,104700,925686750,18810,18830,18830,18810,283
|
|
20250217,104600,920361760,18830,18900,18900,18810,556
|
|
20250217,104500,909898800,18830,18850,18850,18830,509
|
|
20250217,104400,900307590,18850,18870,18900,18840,595
|
|
20250217,104300,889083170,18850,18830,18850,18830,357
|
|
20250217,104200,882355050,18830,18860,18860,18830,401
|
|
20250217,104100,874793660,18860,18840,18860,18840,342
|
|
20250217,104000,868346460,18800,18840,18870,18800,216
|
|
20250217,103900,864282350,18850,18870,18870,18850,278
|
|
20250217,103800,859039140,18910,18950,18970,18880,933
|
|
20250217,103700,841381500,18970,19010,19030,18910,3964
|
|
20250217,103600,766242970,18990,18980,19010,18980,366
|
|
20250217,103500,759291350,19000,19020,19020,19000,248
|
|
20250217,103400,754576470,19020,19020,19030,19010,243
|
|
20250217,103300,749953550,19020,19040,19040,19010,422
|
|
20250217,103200,741926850,19040,19040,19040,19030,303
|
|
20250217,103100,736159330,19040,19040,19040,19030,553
|
|
20250217,103000,725630290,19040,19040,19040,19030,76
|
|
20250217,102900,724183390,19050,19060,19060,19030,586
|
|
20250217,102800,713022790,19050,19060,19060,19050,30
|
|
20250217,102700,712451120,19060,19050,19060,19030,240
|
|
20250217,102600,707880440,19050,19050,19070,19050,1435
|
|
20250217,102500,680543400,19050,19020,19050,19020,2367
|
|
20250217,102400,635486900,19020,19030,19030,19020,167
|
|
20250217,102300,632309290,19020,19020,19030,19010,164
|
|
20250217,102200,629190080,19030,19020,19030,19010,642
|
|
20250217,102100,616978520,19020,19030,19030,19020,313
|
|
20250217,102000,611022940,19030,18990,19030,18990,1420
|
|
20250217,101900,584025780,18990,18920,18990,18920,2602
|
|
20250217,101800,534711280,18920,18920,18950,18920,1952
|
|
20250217,101700,497766790,18920,18910,18920,18910,166
|
|
20250217,101600,494627400,18920,18920,18920,18910,86
|
|
20250217,101500,493000740,18920,18910,18920,18910,763
|
|
20250217,101400,478568700,18910,18880,18910,18880,427
|
|
20250217,101300,470497910,18900,18870,18900,18870,1456
|
|
20250217,101200,443010020,18870,18840,18870,18840,139
|
|
20250217,101100,440390540,18840,18850,18870,18840,20
|
|
20250217,101000,440013670,18870,18870,18880,18860,317
|
|
20250217,100900,434033580,18870,18890,18900,18860,426
|
|
20250217,100800,425992870,18890,18880,18900,18880,143
|
|
20250217,100700,423292210,18890,18900,18900,18880,146
|
|
20250217,100600,420533810,18900,18910,18910,18890,96
|
|
20250217,100500,418719510,18910,18910,18920,18900,286
|
|
20250217,100400,413311680,18900,18920,18920,18900,26
|
|
20250217,100300,412819940,18910,18910,18920,18900,377
|
|
20250217,100200,405688580,18910,18900,18910,18900,268
|
|
20250217,100100,400623000,18900,18900,18900,18890,422
|
|
20250217,100000,392647370,18900,18900,18900,18900,43
|
|
20250217,095900,391834670,18890,18900,18900,18880,87
|
|
20250217,095800,390191340,18890,18880,18890,18870,271
|
|
20250217,095700,385075310,18890,18880,18890,18880,539
|
|
20250217,095600,374895450,18880,18870,18900,18870,246
|
|
20250217,095500,370249870,18870,18870,18870,18860,70
|
|
20250217,095400,368929200,18860,18860,18870,18850,99
|
|
20250217,095300,367062580,18870,18820,18880,18810,763
|
|
20250217,095200,352677380,18840,18830,18840,18820,252
|
|
20250217,095100,347930510,18810,18810,18830,18800,194
|
|
20250217,095000,344281020,18800,18800,18810,18800,68
|
|
20250217,094900,343002520,18790,18760,18800,18760,775
|
|
20250217,094800,328445250,18770,18760,18770,18750,52
|
|
20250217,094700,327469930,18760,18780,18790,18760,353
|
|
20250217,094600,320843410,18770,18790,18790,18760,174
|
|
20250217,094500,317575420,18780,18680,18790,18680,1695
|
|
20250217,094400,285847200,18690,18700,18700,18690,326
|
|
20250217,094300,279753110,18700,18700,18700,18690,52
|
|
20250217,094200,278780720,18700,18690,18700,18690,220
|
|
20250217,094100,274667010,18690,18680,18690,18680,31
|
|
20250217,094000,274087640,18690,18680,18690,18670,573
|
|
20250217,093900,263384230,18680,18650,18680,18650,740
|
|
20250217,093800,249570410,18660,18650,18660,18650,56
|
|
20250217,093700,248525510,18650,18650,18650,18650,22
|
|
20250217,093600,248115210,18640,18640,18640,18640,13
|
|
20250217,093500,247872890,18660,18640,18660,18640,935
|
|
20250217,093400,230442330,18640,18640,18650,18640,474
|
|
20250217,093300,221603440,18640,18640,18640,18640,158
|
|
20250217,093200,218658320,18640,18640,18650,18640,332
|
|
20250217,093100,212469830,18640,18620,18640,18620,760
|
|
20250217,093000,198313300,18620,18610,18620,18600,470
|
|
20250217,092900,189568730,18610,18570,18610,18570,292
|
|
20250217,092800,184136230,18540,18540,18540,18540,0
|
|
20250217,092700,184136230,18540,18590,18600,18540,466
|
|
20250217,092600,175468800,18600,18600,18600,18600,0
|
|
20250217,092500,175468800,18600,18600,18600,18600,5
|
|
20250217,092400,175375800,18500,18580,18600,18500,2938
|
|
20250217,092300,120991000,18550,18550,18580,18550,361
|
|
20250217,092200,114289190,18540,18510,18540,18500,249
|
|
20250217,092100,109675200,18530,18500,18530,18490,139
|
|
20250217,092000,107102080,18500,18510,18510,18500,187
|
|
20250217,091900,103641740,18510,18510,18510,18500,157
|
|
20250217,091800,100735860,18520,18530,18530,18520,114
|
|
20250217,091700,98624550,18520,18520,18520,18520,151
|
|
20250217,091600,95828030,18550,18520,18550,18510,154
|
|
20250217,091500,92972160,18550,18530,18550,18530,26
|
|
20250217,091400,92489980,18530,18530,18530,18530,15
|
|
20250217,091300,92212030,18520,18520,18520,18520,1
|
|
20250217,091200,92193510,18540,18540,18540,18540,188
|
|
20250217,091100,88707990,18570,18540,18570,18540,15
|
|
20250217,091000,88429590,18540,18540,18570,18540,238
|
|
20250217,090900,84015420,18560,18540,18560,18540,120
|
|
20250217,090800,81788420,18560,18430,18560,18430,250
|
|
20250217,090700,77168940,18430,18420,18550,18420,322
|
|
20250217,090600,71215740,18520,18410,18520,18410,89
|
|
20250217,090500,69568560,18400,18500,18530,18400,111
|
|
20250217,090400,67518160,18560,18530,18560,18520,1007
|
|
20250217,090300,48846230,18530,18490,18530,18400,801
|
|
20250217,090200,34019600,18440,18400,18480,18400,374
|
|
20250217,090100,27119650,18400,18340,18400,18340,1367
|
|
20250217,090000,2032310,18290,18310,18310,18290,111
|