600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185700,860260760,18850,18850,18850,18850,247
|
|
20250205,185600,860260760,18850,18850,18850,18850,0
|
|
20250205,185500,860260760,18850,18850,18850,18850,0
|
|
20250205,185400,860260760,18850,18850,18850,18850,0
|
|
20250205,185300,860260760,18850,18850,18850,18850,0
|
|
20250205,185200,860260760,18850,18850,18850,18850,0
|
|
20250205,185100,860260760,18850,18850,18850,18850,0
|
|
20250205,185000,860260760,18850,18850,18850,18850,0
|
|
20250205,184900,860260760,18850,18850,18850,18850,0
|
|
20250205,184800,860260760,18850,18850,18850,18850,0
|
|
20250205,184700,860260760,18850,18850,18850,18850,0
|
|
20250205,184600,860260760,18850,18850,18850,18850,0
|
|
20250205,184500,860260760,18850,18850,18850,18850,0
|
|
20250205,184400,860260760,18850,18850,18850,18850,0
|
|
20250205,184300,860260760,18850,18850,18850,18850,0
|
|
20250205,184200,860260760,18850,18850,18850,18850,0
|
|
20250205,184100,860260760,18850,18850,18850,18850,0
|
|
20250205,184000,860260760,18850,18850,18850,18850,0
|
|
20250205,183900,860260760,18850,18850,18850,18850,0
|
|
20250205,183800,860260760,18850,18850,18850,18850,0
|
|
20250205,183700,860260760,18850,18850,18850,18850,0
|
|
20250205,183600,860260760,18850,18850,18850,18850,0
|
|
20250205,183500,860260760,18850,18850,18850,18850,0
|
|
20250205,183400,860260760,18850,18850,18850,18850,0
|
|
20250205,183300,860260760,18850,18850,18850,18850,0
|
|
20250205,183200,860260760,18850,18850,18850,18850,0
|
|
20250205,183100,860260760,18850,18850,18850,18850,0
|
|
20250205,183000,860260760,18850,18850,18850,18850,0
|
|
20250205,182900,860260760,18850,18850,18850,18850,0
|
|
20250205,182800,860260760,18850,18850,18850,18850,0
|
|
20250205,182700,860260760,18850,18850,18850,18850,247
|
|
20250205,182600,860260760,18850,18850,18850,18850,0
|
|
20250205,182500,860260760,18850,18850,18850,18850,0
|
|
20250205,182400,860260760,18850,18850,18850,18850,0
|
|
20250205,182300,860260760,18850,18850,18850,18850,0
|
|
20250205,182200,860260760,18850,18850,18850,18850,0
|
|
20250205,182100,860260760,18850,18850,18850,18850,0
|
|
20250205,182000,860260760,18850,18850,18850,18850,0
|
|
20250205,181900,860260760,18850,18850,18850,18850,0
|
|
20250205,181800,860260760,18850,18850,18850,18850,0
|
|
20250205,181700,860260760,18850,18850,18850,18850,0
|
|
20250205,181600,860260760,18850,18850,18850,18850,0
|
|
20250205,181500,860260760,18850,18850,18850,18850,0
|
|
20250205,181400,860260760,18850,18850,18850,18850,0
|
|
20250205,181300,860260760,18850,18850,18850,18850,0
|
|
20250205,181200,860260760,18850,18850,18850,18850,0
|
|
20250205,181100,860260760,18850,18850,18850,18850,0
|
|
20250205,181000,860260760,18850,18850,18850,18850,0
|
|
20250205,180900,860260760,18850,18850,18850,18850,0
|
|
20250205,180800,860260760,18850,18850,18850,18850,0
|
|
20250205,180700,860260760,18850,18850,18850,18850,0
|
|
20250205,180600,860260760,18850,18850,18850,18850,0
|
|
20250205,180500,860260760,18850,18850,18850,18850,0
|
|
20250205,180400,860260760,18850,18850,18850,18850,0
|
|
20250205,180300,860260760,18850,18850,18850,18850,0
|
|
20250205,180200,860260760,18850,18850,18850,18850,0
|
|
20250205,180100,860260760,18850,18850,18850,18850,0
|
|
20250205,180000,860260760,18850,18850,18850,18850,0
|
|
20250205,175900,860260760,18850,18850,18850,18850,0
|
|
20250205,175800,860260760,18850,18850,18850,18850,0
|
|
20250205,175700,860260760,18850,18850,18850,18850,247
|
|
20250205,175600,860260760,18850,18850,18850,18850,0
|
|
20250205,175500,860260760,18850,18850,18850,18850,0
|
|
20250205,175400,860260760,18850,18850,18850,18850,0
|
|
20250205,175300,860260760,18850,18850,18850,18850,0
|
|
20250205,175200,860260760,18850,18850,18850,18850,0
|
|
20250205,175100,860260760,18850,18850,18850,18850,0
|
|
20250205,175000,860260760,18850,18850,18850,18850,0
|
|
20250205,174900,860260760,18850,18850,18850,18850,0
|
|
20250205,174800,860260760,18850,18850,18850,18850,0
|
|
20250205,174700,860260760,18850,18850,18850,18850,0
|
|
20250205,174600,860260760,18850,18850,18850,18850,0
|
|
20250205,174500,860260760,18850,18850,18850,18850,0
|
|
20250205,174400,860260760,18850,18850,18850,18850,0
|
|
20250205,174300,860260760,18850,18850,18850,18850,0
|
|
20250205,174200,860260760,18850,18850,18850,18850,0
|
|
20250205,174100,860260760,18850,18850,18850,18850,0
|
|
20250205,174000,860260760,18850,18850,18850,18850,0
|
|
20250205,173900,860260760,18850,18850,18850,18850,0
|
|
20250205,173800,860260760,18850,18850,18850,18850,0
|
|
20250205,173700,860260760,18850,18850,18850,18850,0
|
|
20250205,173600,860260760,18850,18850,18850,18850,0
|
|
20250205,173500,860260760,18850,18850,18850,18850,0
|
|
20250205,173400,860260760,18850,18850,18850,18850,0
|
|
20250205,173300,860260760,18850,18850,18850,18850,0
|
|
20250205,173200,860260760,18850,18850,18850,18850,0
|
|
20250205,173100,860260760,18850,18850,18850,18850,0
|
|
20250205,173000,860260760,18850,18850,18850,18850,0
|
|
20250205,172900,860260760,18850,18850,18850,18850,0
|
|
20250205,172800,860260760,18850,18850,18850,18850,0
|
|
20250205,172700,860260760,18850,18850,18850,18850,247
|
|
20250205,172600,860260760,18850,18850,18850,18850,0
|
|
20250205,172500,860260760,18850,18850,18850,18850,0
|
|
20250205,172400,860260760,18850,18850,18850,18850,0
|
|
20250205,172300,860260760,18850,18850,18850,18850,0
|
|
20250205,172200,860260760,18850,18850,18850,18850,0
|
|
20250205,172100,860260760,18850,18850,18850,18850,0
|
|
20250205,172000,860260760,18850,18850,18850,18850,0
|
|
20250205,171900,860260760,18850,18850,18850,18850,0
|
|
20250205,171800,860260760,18850,18850,18850,18850,0
|
|
20250205,171700,860260760,18850,18850,18850,18850,0
|
|
20250205,171600,860260760,18850,18850,18850,18850,0
|
|
20250205,171500,860260760,18850,18850,18850,18850,0
|
|
20250205,171400,860260760,18850,18850,18850,18850,0
|
|
20250205,171300,860260760,18850,18850,18850,18850,0
|
|
20250205,171200,860260760,18850,18850,18850,18850,0
|
|
20250205,171100,860260760,18850,18850,18850,18850,0
|
|
20250205,171000,860260760,18850,18850,18850,18850,0
|
|
20250205,170900,860260760,18850,18850,18850,18850,0
|
|
20250205,170800,860260760,18850,18850,18850,18850,0
|
|
20250205,170700,860260760,18850,18850,18850,18850,0
|
|
20250205,170600,860260760,18850,18850,18850,18850,0
|
|
20250205,170500,860260760,18850,18850,18850,18850,0
|
|
20250205,170400,860260760,18850,18850,18850,18850,0
|
|
20250205,170300,860260760,18850,18850,18850,18850,0
|
|
20250205,170200,860260760,18850,18850,18850,18850,0
|
|
20250205,170100,860260760,18850,18850,18850,18850,0
|
|
20250205,170000,860260760,18850,18850,18850,18850,0
|
|
20250205,165900,860260760,18850,18850,18850,18850,0
|
|
20250205,165800,860260760,18850,18850,18850,18850,0
|
|
20250205,165700,860260760,18850,18850,18850,18850,247
|
|
20250205,165600,860260760,18850,18850,18850,18850,0
|
|
20250205,165500,860260760,18850,18850,18850,18850,0
|
|
20250205,165400,860260760,18850,18850,18850,18850,0
|
|
20250205,165300,860260760,18850,18850,18850,18850,0
|
|
20250205,165200,860260760,18850,18850,18850,18850,0
|
|
20250205,165100,860260760,18850,18850,18850,18850,0
|
|
20250205,165000,860260760,18850,18850,18850,18850,0
|
|
20250205,164900,860260760,18850,18850,18850,18850,0
|
|
20250205,164800,860260760,18850,18850,18850,18850,0
|
|
20250205,164700,860260760,18850,18850,18850,18850,0
|
|
20250205,164600,860260760,18850,18850,18850,18850,0
|
|
20250205,164500,860260760,18850,18850,18850,18850,0
|
|
20250205,164400,860260760,18850,18850,18850,18850,0
|
|
20250205,164300,860260760,18850,18850,18850,18850,0
|
|
20250205,164200,860260760,18850,18850,18850,18850,0
|
|
20250205,164100,860260760,18850,18850,18850,18850,0
|
|
20250205,164000,860260760,18850,18850,18850,18850,0
|
|
20250205,163900,860260760,18850,18850,18850,18850,0
|
|
20250205,163800,860260760,18850,18850,18850,18850,0
|
|
20250205,163700,860260760,18850,18850,18850,18850,0
|
|
20250205,163600,860260760,18850,18850,18850,18850,0
|
|
20250205,163500,860260760,18850,18850,18850,18850,0
|
|
20250205,163400,860260760,18850,18850,18850,18850,0
|
|
20250205,163300,860260760,18850,18850,18850,18850,0
|
|
20250205,163200,860260760,18850,18850,18850,18850,0
|
|
20250205,163100,860260760,18850,18850,18850,18850,0
|
|
20250205,163000,860260760,18850,18850,18850,18850,0
|
|
20250205,162900,860260760,18850,18850,18850,18850,0
|
|
20250205,162800,860260760,18850,18850,18850,18850,0
|
|
20250205,162700,860260760,18850,18850,18850,18850,247
|
|
20250205,162600,860260760,18850,18850,18850,18850,0
|
|
20250205,162500,860260760,18850,18850,18850,18850,0
|
|
20250205,162400,860260760,18850,18850,18850,18850,0
|
|
20250205,162300,860260760,18850,18850,18850,18850,0
|
|
20250205,162200,860260760,18850,18850,18850,18850,0
|
|
20250205,162100,860260760,18850,18850,18850,18850,0
|
|
20250205,162000,860260760,18850,18850,18850,18850,0
|
|
20250205,161900,860260760,18850,18850,18850,18850,0
|
|
20250205,161800,860260760,18850,18850,18850,18850,0
|
|
20250205,161700,860260760,18850,18850,18850,18850,0
|
|
20250205,161600,860260760,18850,18850,18850,18850,0
|
|
20250205,161500,860260760,18850,18850,18850,18850,0
|
|
20250205,161400,860260760,18850,18850,18850,18850,0
|
|
20250205,161300,860260760,18850,18850,18850,18850,0
|
|
20250205,161200,860260760,18850,18850,18850,18850,0
|
|
20250205,161100,860260760,18850,18850,18850,18850,0
|
|
20250205,161000,860260760,18850,18850,18850,18850,0
|
|
20250205,160900,860260760,18850,18850,18850,18850,0
|
|
20250205,160800,860260760,18850,18850,18850,18850,0
|
|
20250205,160700,860260760,18850,18850,18850,18850,0
|
|
20250205,160600,860260760,18850,18850,18850,18850,0
|
|
20250205,160500,860260760,18850,18850,18850,18850,0
|
|
20250205,160400,860260760,18850,18850,18850,18850,0
|
|
20250205,160300,860260760,18850,18850,18850,18850,0
|
|
20250205,160200,860260760,18850,18850,18850,18850,0
|
|
20250205,160100,860260760,18850,18850,18850,18850,0
|
|
20250205,160000,860260760,18850,18850,18850,18850,0
|
|
20250205,155900,860260760,18850,18850,18850,18850,0
|
|
20250205,155800,860260760,18850,18850,18850,18850,0
|
|
20250205,155700,860260760,18850,18850,18850,18850,247
|
|
20250205,155600,860260760,18850,18850,18850,18850,0
|
|
20250205,155500,860260760,18850,18850,18850,18850,0
|
|
20250205,155400,860260760,18850,18850,18850,18850,0
|
|
20250205,155300,860260760,18850,18850,18850,18850,0
|
|
20250205,155200,860260760,18850,18850,18850,18850,0
|
|
20250205,155100,860260760,18850,18850,18850,18850,0
|
|
20250205,155000,860260760,18850,18850,18850,18850,0
|
|
20250205,154900,860260760,18850,18850,18850,18850,0
|
|
20250205,154800,860260760,18850,18850,18850,18850,0
|
|
20250205,154700,860260760,18850,18850,18850,18850,0
|
|
20250205,154600,860260760,18850,18850,18850,18850,0
|
|
20250205,154500,860260760,18850,18850,18850,18850,0
|
|
20250205,154400,860260760,18850,18850,18850,18850,0
|
|
20250205,154300,860260760,18850,18850,18850,18850,0
|
|
20250205,154200,860260760,18850,18850,18850,18850,0
|
|
20250205,154100,860260760,18850,18850,18850,18850,0
|
|
20250205,154000,860260760,18850,18850,18850,18850,0
|
|
20250205,153900,860260760,18850,18850,18850,18850,0
|
|
20250205,153800,860260760,18850,18850,18850,18850,0
|
|
20250205,153700,860260760,18850,18850,18850,18850,0
|
|
20250205,153600,860260760,18850,18850,18850,18850,0
|
|
20250205,153500,860260760,18850,18850,18850,18850,0
|
|
20250205,153400,860260760,18850,18850,18850,18850,0
|
|
20250205,153300,860260760,18850,18850,18850,18850,0
|
|
20250205,153200,860260760,18850,18850,18850,18850,0
|
|
20250205,153100,860260760,18850,18850,18850,18850,0
|
|
20250205,153000,860260760,18850,18850,18850,18850,247
|
|
20250205,152900,855604810,18850,18850,18850,18850,0
|
|
20250205,152800,855604810,18850,18850,18850,18850,0
|
|
20250205,152700,855604810,18850,18850,18850,18850,0
|
|
20250205,152600,855604810,18850,18850,18850,18850,0
|
|
20250205,152500,855604810,18850,18850,18850,18850,0
|
|
20250205,152400,855604810,18850,18850,18850,18850,0
|
|
20250205,152300,855604810,18850,18850,18850,18850,0
|
|
20250205,152200,855604810,18850,18850,18850,18850,0
|
|
20250205,152100,855604810,18850,18850,18850,18850,0
|
|
20250205,152000,855604810,18850,18850,18850,18850,0
|
|
20250205,151900,855604810,18850,18860,18860,18850,35
|
|
20250205,151800,854945030,18850,18850,18850,18850,87
|
|
20250205,151700,853305080,18850,18850,18850,18850,21
|
|
20250205,151600,852909230,18860,18860,18860,18850,110
|
|
20250205,151500,850834770,18860,18850,18860,18850,9
|
|
20250205,151400,850665040,18860,18860,18860,18860,0
|
|
20250205,151300,850665040,18860,18860,18860,18860,53
|
|
20250205,151200,849665460,18860,18860,18860,18860,0
|
|
20250205,151100,849665460,18860,18860,18860,18860,7
|
|
20250205,151000,849533440,18850,18860,18860,18850,158
|
|
20250205,150900,846554340,18850,18850,18850,18850,0
|
|
20250205,150800,846554340,18850,18860,18860,18850,63
|
|
20250205,150700,845366250,18850,18850,18850,18850,0
|
|
20250205,150600,845366250,18850,18860,18860,18850,273
|
|
20250205,150500,840217880,18860,18870,18870,18860,60
|
|
20250205,150400,839085760,18860,18860,18860,18860,6
|
|
20250205,150300,838972600,18860,18860,18860,18860,42
|
|
20250205,150200,838180480,18860,18860,18860,18860,1
|
|
20250205,150100,838161620,18850,18850,18850,18850,0
|
|
20250205,150000,838161620,18850,18850,18850,18850,68
|
|
20250205,145900,836879820,18850,18850,18850,18850,1
|
|
20250205,145800,836860970,18840,18840,18840,18840,235
|
|
20250205,145700,832433570,18840,18840,18850,18840,156
|
|
20250205,145600,829493190,18840,18840,18840,18840,0
|
|
20250205,145500,829493190,18840,18840,18840,18840,12
|
|
20250205,145400,829267110,18840,18840,18840,18840,6
|
|
20250205,145300,829154070,18840,18850,18850,18840,147
|
|
20250205,145200,826384580,18830,18840,18840,18830,270
|
|
20250205,145100,821297930,18850,18850,18850,18850,5
|
|
20250205,145000,821203680,18840,18840,18840,18840,0
|
|
20250205,144900,821203680,18840,18840,18840,18840,0
|
|
20250205,144800,821203680,18840,18840,18840,18840,0
|
|
20250205,144700,821203680,18840,18840,18840,18840,0
|
|
20250205,144600,821203680,18840,18840,18840,18830,270
|
|
20250205,144500,816117050,18840,18840,18840,18840,358
|
|
20250205,144400,809372330,18840,18850,18850,18840,146
|
|
20250205,144300,806620690,18850,18850,18850,18850,78
|
|
20250205,144200,805150390,18850,18850,18850,18850,0
|
|
20250205,144100,805150390,18850,18850,18850,18850,0
|
|
20250205,144000,805150390,18850,18850,18850,18850,46
|
|
20250205,143900,804283290,18850,18870,18870,18850,19
|
|
20250205,143800,803925000,18870,18870,18870,18870,0
|
|
20250205,143700,803925000,18870,18870,18870,18870,47
|
|
20250205,143600,803038110,18860,18880,18880,18860,261
|
|
20250205,143500,798111170,18880,18880,18880,18880,0
|
|
20250205,143400,798111170,18880,18890,18890,18880,203
|
|
20250205,143300,794276830,18890,18890,18890,18890,0
|
|
20250205,143200,794276830,18890,18890,18890,18890,0
|
|
20250205,143100,794276830,18890,18900,18900,18890,101
|
|
20250205,143000,792368100,18900,18900,18900,18900,0
|
|
20250205,142900,792368100,18900,18900,18900,18900,0
|
|
20250205,142800,792368100,18900,18910,18910,18900,171
|
|
20250205,142700,789136180,18920,18920,18920,18910,154
|
|
20250205,142600,786223500,18910,18910,18920,18910,73
|
|
20250205,142500,784843050,18940,18940,18940,18940,31
|
|
20250205,142400,784255910,18890,18930,18930,18890,775
|
|
20250205,142300,769592870,18900,18920,18930,18900,140
|
|
20250205,142200,766946450,18940,18900,18940,18900,222
|
|
20250205,142100,762746900,18910,18890,18910,18890,378
|
|
20250205,142000,755602200,18860,18880,18890,18860,80
|
|
20250205,141900,754092190,18870,18870,18870,18870,80
|
|
20250205,141800,752582590,18860,18860,18860,18860,0
|
|
20250205,141700,752582590,18860,18860,18860,18860,14
|
|
20250205,141600,752318550,18860,18860,18860,18860,14
|
|
20250205,141500,752054510,18860,18860,18860,18860,8
|
|
20250205,141400,751903630,18860,18860,18860,18860,6
|
|
20250205,141300,751790470,18860,18860,18860,18860,0
|
|
20250205,141200,751790470,18860,18860,18860,18860,0
|
|
20250205,141100,751790470,18860,18870,18870,18860,69
|
|
20250205,141000,750488600,18870,18870,18870,18870,6
|
|
20250205,140900,750375380,18880,18880,18880,18880,52
|
|
20250205,140800,749393620,18890,18890,18890,18890,0
|
|
20250205,140700,749393620,18890,18890,18890,18890,0
|
|
20250205,140600,749393620,18890,18890,18890,18890,78
|
|
20250205,140500,747920200,18890,18890,18890,18890,0
|
|
20250205,140400,747920200,18890,18880,18890,18880,53
|
|
20250205,140300,746919300,18890,18890,18890,18890,0
|
|
20250205,140200,746919300,18890,18890,18890,18890,0
|
|
20250205,140100,746919300,18890,18890,18890,18890,106
|
|
20250205,140000,744916960,18890,18890,18890,18890,0
|
|
20250205,135900,744916960,18890,18880,18890,18880,52
|
|
20250205,135800,743934870,18900,18900,18900,18900,0
|
|
20250205,135700,743934870,18900,18900,18900,18900,25
|
|
20250205,135600,743462370,18890,18890,18890,18890,106
|
|
20250205,135500,741460030,18890,18890,18890,18890,0
|
|
20250205,135400,741460030,18890,18890,18890,18890,30
|
|
20250205,135300,740893330,18890,18890,18890,18890,52
|
|
20250205,135200,739911050,18850,18850,18850,18850,0
|
|
20250205,135100,739911050,18850,18880,18880,18850,101
|
|
20250205,135000,738005010,18880,18880,18880,18880,6
|
|
20250205,134900,737891730,18890,18860,18890,18860,91
|
|
20250205,134800,736174960,18860,18860,18860,18860,1
|
|
20250205,134700,736156100,18850,18850,18850,18850,0
|
|
20250205,134600,736156100,18850,18850,18850,18850,0
|
|
20250205,134500,736156100,18850,18860,18860,18850,239
|
|
20250205,134400,731648920,18870,18870,18870,18870,18
|
|
20250205,134300,731309260,18870,18870,18870,18870,35
|
|
20250205,134200,730648810,18870,18870,18870,18870,31
|
|
20250205,134100,730063840,18880,18870,18880,18870,24
|
|
20250205,134000,729610950,18870,18870,18870,18870,0
|
|
20250205,133900,729610950,18870,18870,18870,18870,6
|
|
20250205,133800,729497730,18870,18880,18880,18870,71
|
|
20250205,133700,728157390,18880,18900,18910,18880,230
|
|
20250205,133600,723810440,18900,18900,18900,18900,0
|
|
20250205,133500,723810440,18900,18900,18900,18900,70
|
|
20250205,133400,722487440,18910,18910,18910,18900,12
|
|
20250205,133300,722260610,18920,18920,18920,18920,53
|
|
20250205,133200,721257850,18910,18920,18920,18910,31
|
|
20250205,133100,720671630,18930,18930,18930,18930,0
|
|
20250205,133000,720671630,18930,18930,18930,18930,64
|
|
20250205,132900,719460110,18930,18930,18930,18930,0
|
|
20250205,132800,719460110,18930,18920,18930,18920,83
|
|
20250205,132700,717889740,18920,18920,18920,18920,0
|
|
20250205,132600,717889740,18920,18920,18920,18920,0
|
|
20250205,132500,717889740,18920,18920,18920,18920,25
|
|
20250205,132400,717416740,18920,18920,18920,18920,0
|
|
20250205,132300,717416740,18920,18920,18920,18920,64
|
|
20250205,132200,716205860,18920,18880,18920,18880,832
|
|
20250205,132100,700486650,18880,18880,18880,18880,71
|
|
20250205,132000,699146170,18890,18890,18890,18890,52
|
|
20250205,131900,698163890,18890,18890,18890,18890,0
|
|
20250205,131800,698163890,18890,18890,18890,18890,107
|
|
20250205,131700,696142660,18860,18860,18860,18860,0
|
|
20250205,131600,696142660,18860,18880,18880,18860,997
|
|
20250205,131500,677320610,18890,18880,18890,18880,226
|
|
20250205,131400,673053430,18880,18870,18880,18870,77
|
|
20250205,131300,671600170,18870,18870,18870,18870,0
|
|
20250205,131200,671600170,18870,18870,18870,18870,29
|
|
20250205,131100,671052940,18870,18870,18870,18870,1
|
|
20250205,131000,671034070,18860,18860,18860,18860,21
|
|
20250205,130900,670638010,18850,18850,18850,18850,0
|
|
20250205,130800,670638010,18850,18850,18850,18850,46
|
|
20250205,130700,669770910,18850,18850,18850,18850,0
|
|
20250205,130600,669770910,18850,18850,18850,18850,0
|
|
20250205,130500,669770910,18850,18850,18850,18850,6
|
|
20250205,130400,669657810,18840,18830,18850,18830,766
|
|
20250205,130300,655227330,18840,18840,18840,18830,226
|
|
20250205,130200,650969790,18830,18840,18840,18830,122
|
|
20250205,130100,648671470,18830,18830,18830,18830,34
|
|
20250205,130000,648031250,18820,18830,18840,18820,163
|
|
20250205,125900,644961550,18830,18830,18840,18830,95
|
|
20250205,125800,643172180,18820,18820,18820,18820,25
|
|
20250205,125700,642701680,18820,18820,18820,18820,16
|
|
20250205,125600,642400560,18820,18820,18820,18820,16
|
|
20250205,125500,642099440,18820,18810,18820,18810,25
|
|
20250205,125400,641629120,18810,18800,18810,18800,47
|
|
20250205,125300,640745210,18810,18810,18810,18800,85
|
|
20250205,125200,639146560,18810,18810,18810,18800,198
|
|
20250205,125100,635422550,18800,18810,18810,18800,278
|
|
20250205,125000,630193840,18810,18820,18820,18810,116
|
|
20250205,124900,628010920,18820,18820,18820,18820,63
|
|
20250205,124800,626825260,18820,18820,18820,18820,161
|
|
20250205,124700,623795240,18820,18820,18820,18820,65
|
|
20250205,124600,622571940,18820,18820,18820,18800,648
|
|
20250205,124500,610377770,18820,18830,18840,18820,746
|
|
20250205,124400,596331880,18830,18830,18830,18830,16
|
|
20250205,124300,596030600,18840,18840,18850,18830,231
|
|
20250205,124200,591680820,18830,18830,18830,18830,27
|
|
20250205,124100,591172410,18830,18840,18870,18830,220
|
|
20250205,124000,587027900,18840,18840,18840,18840,0
|
|
20250205,123900,587027900,18840,18840,18840,18840,17
|
|
20250205,123800,586707620,18830,18830,18830,18830,25
|
|
20250205,123700,586236870,18830,18870,18880,18830,80
|
|
20250205,123600,584727370,18830,18830,18830,18830,17
|
|
20250205,123500,584407260,18830,18850,18860,18830,964
|
|
20250205,123400,566244240,18850,18850,18850,18850,23
|
|
20250205,123300,565810690,18850,18850,18850,18850,0
|
|
20250205,123200,565810690,18850,18860,18860,18850,23
|
|
20250205,123100,565377080,18850,18850,18850,18850,26
|
|
20250205,123000,564886980,18850,18850,18860,18850,53
|
|
20250205,122900,563887640,18850,18860,18860,18850,25
|
|
20250205,122800,563416380,18850,18860,18860,18850,22
|
|
20250205,122700,563001620,18850,18850,18850,18850,0
|
|
20250205,122600,563001620,18850,18870,18870,18850,29
|
|
20250205,122500,562454730,18870,18880,18880,18870,11
|
|
20250205,122400,562247150,18870,18870,18870,18870,48
|
|
20250205,122300,561341390,18850,18850,18850,18850,85
|
|
20250205,122200,559739140,18870,18870,18890,18870,41
|
|
20250205,122100,558965370,18870,18870,18870,18870,27
|
|
20250205,122000,558455880,18880,18880,18880,18880,5
|
|
20250205,121900,558361480,18850,18870,18870,18850,86
|
|
20250205,121800,556739280,18870,18870,18870,18870,58
|
|
20250205,121700,555644820,18870,18880,18880,18870,27
|
|
20250205,121600,555135270,18870,18860,18870,18850,511
|
|
20250205,121500,545497620,18870,18860,18870,18860,25
|
|
20250205,121400,545026070,18870,18870,18870,18860,70
|
|
20250205,121300,543705270,18860,18870,18870,18860,43
|
|
20250205,121200,542894070,18870,18870,18870,18870,21
|
|
20250205,121100,542497800,18870,18860,18870,18860,43
|
|
20250205,121000,541686610,18860,18860,18860,18860,17
|
|
20250205,120900,541365990,18860,18860,18870,18860,27
|
|
20250205,120800,540856720,18870,18870,18880,18870,35
|
|
20250205,120700,540196210,18870,18870,18870,18870,0
|
|
20250205,120600,540196210,18870,18890,18890,18870,81
|
|
20250205,120500,538666560,18870,18870,18870,18870,23
|
|
20250205,120400,538232550,18870,18890,18890,18870,21
|
|
20250205,120300,537836180,18870,18880,18880,18870,209
|
|
20250205,120200,533890580,18890,18880,18890,18880,28
|
|
20250205,120100,533361890,18870,18870,18870,18870,0
|
|
20250205,120000,533361890,18870,18890,18890,18870,22
|
|
20250205,115900,532946650,18870,18900,18900,18870,135
|
|
20250205,115800,530397910,18880,18860,18880,18860,47
|
|
20250205,115700,529510900,18870,18870,18870,18870,8
|
|
20250205,115600,529359940,18870,18870,18870,18870,130
|
|
20250205,115500,526906840,18870,18880,18890,18870,289
|
|
20250205,115400,521450850,18880,18880,18880,18880,10
|
|
20250205,115300,521262050,18880,18890,18890,18880,22
|
|
20250205,115200,520846640,18880,18880,18880,18880,16
|
|
20250205,115100,520544560,18900,18880,18900,18880,216
|
|
20250205,115000,516466380,18880,18900,18900,18880,22
|
|
20250205,114900,516050920,18880,18880,18880,18880,16
|
|
20250205,114800,515748840,18880,18870,18880,18870,66
|
|
20250205,114700,514502860,18880,18890,18890,18880,40
|
|
20250205,114600,513747270,18890,18890,18900,18890,55
|
|
20250205,114500,512708270,18890,18890,18890,18870,18
|
|
20250205,114400,512368570,18880,18890,18890,18880,28
|
|
20250205,114300,511839710,18890,18890,18890,18890,40
|
|
20250205,114200,511084110,18900,18890,18900,18890,21
|
|
20250205,114100,510687370,18890,18890,18890,18890,35
|
|
20250205,114000,510026220,18890,18880,18890,18880,22
|
|
20250205,113900,509610810,18890,18900,18900,18890,7
|
|
20250205,113800,509478520,18900,18880,18900,18870,57
|
|
20250205,113700,508402500,18880,18880,18880,18880,15
|
|
20250205,113600,508119300,18870,18870,18900,18870,158
|
|
20250205,113500,505135120,18870,18870,18870,18870,14
|
|
20250205,113400,504870940,18880,18880,18880,18880,1
|
|
20250205,113300,504852060,18870,18870,18880,18870,50
|
|
20250205,113200,503908510,18870,18870,18870,18850,21
|
|
20250205,113100,503512560,18860,18850,18860,18850,32
|
|
20250205,113000,502909310,18850,18860,18860,18850,25
|
|
20250205,112900,502438000,18860,18860,18860,18850,63
|
|
20250205,112800,501249960,18860,18860,18860,18860,33
|
|
20250205,112700,500627580,18850,18850,18850,18850,17
|
|
20250205,112600,500307130,18850,18860,18860,18850,21
|
|
20250205,112500,499911230,18860,18850,18860,18850,31
|
|
20250205,112400,499326870,18870,18860,18870,18850,23
|
|
20250205,112300,498893200,18860,18850,18860,18850,37
|
|
20250205,112200,498195540,18860,18850,18860,18850,22
|
|
20250205,112100,497780790,18870,18860,18870,18860,7
|
|
20250205,112000,497648760,18860,18870,18880,18860,81
|
|
20250205,111900,496119920,18870,18880,18880,18870,21
|
|
20250205,111800,495723600,18880,18870,18880,18870,28
|
|
20250205,111700,495195230,18870,18850,18870,18850,21
|
|
20250205,111600,494799280,18870,18860,18870,18850,35
|
|
20250205,111500,494139330,18860,18860,18860,18860,123
|
|
20250205,111400,491819550,18860,18860,18860,18860,1
|
|
20250205,111300,491800690,18870,18850,18870,18840,456
|
|
20250205,111200,483205300,18840,18840,18850,18840,24
|
|
20250205,111100,482753080,18850,18840,18860,18840,52
|
|
20250205,111000,481773030,18850,18840,18850,18830,68
|
|
20250205,110900,480492060,18830,18830,18830,18830,17
|
|
20250205,110800,480171950,18830,18830,18830,18830,19
|
|
20250205,110700,479814180,18820,18820,18820,18820,16
|
|
20250205,110600,479513060,18830,18830,18830,18830,10
|
|
20250205,110500,479324760,18820,18820,18830,18820,389
|
|
20250205,110400,472000370,18830,18820,18830,18820,21
|
|
20250205,110300,471605100,18820,18830,18830,18820,22
|
|
20250205,110200,471191000,18820,18820,18820,18820,23
|
|
20250205,110100,470758140,18810,18830,18830,18810,22
|
|
20250205,110000,470344220,18800,18800,18800,18800,16
|
|
20250205,105900,470043420,18800,18820,18830,18800,127
|
|
20250205,105800,467654570,18820,18820,18820,18820,16
|
|
20250205,105700,467353450,18830,18820,18830,18820,21
|
|
20250205,105600,466958180,18830,18820,18830,18820,36
|
|
20250205,105500,466280650,18820,18790,18820,18790,28
|
|
20250205,105400,465754310,18790,18800,18800,18790,36
|
|
20250205,105300,465077670,18800,18820,18820,18800,13
|
|
20250205,105200,464833250,18800,18820,18820,18800,23
|
|
20250205,105100,464400730,18800,18800,18800,18800,16
|
|
20250205,105000,464099930,18820,18800,18820,18800,22
|
|
20250205,104900,463686210,18800,18800,18800,18800,0
|
|
20250205,104800,463686210,18800,18820,18820,18800,96
|
|
20250205,104700,461880330,18800,18800,18800,18800,29
|
|
20250205,104600,461335130,18800,18800,18800,18800,7
|
|
20250205,104500,461203530,18820,18820,18820,18820,2
|
|
20250205,104400,461165890,18820,18790,18820,18790,20
|
|
20250205,104300,460789970,18790,18800,18810,18780,1160
|
|
20250205,104200,438992500,18800,18800,18800,18800,247
|
|
20250205,104100,434348900,18800,18820,18820,18800,616
|
|
20250205,104000,422757880,18810,18800,18810,18800,23
|
|
20250205,103900,422325320,18800,18820,18820,18800,22
|
|
20250205,103800,421911620,18800,18820,18820,18800,88
|
|
20250205,103700,420256220,18820,18800,18820,18800,46
|
|
20250205,103600,419391320,18800,18800,18800,18790,557
|
|
20250205,103500,408920590,18800,18800,18820,18800,26
|
|
20250205,103400,408431670,18800,18820,18820,18800,22
|
|
20250205,103300,408017950,18800,18800,18800,18800,87
|
|
20250205,103200,406382350,18800,18800,18820,18800,128
|
|
20250205,103100,403975850,18790,18840,18840,18790,1276
|
|
20250205,103000,379981120,18860,18860,18860,18830,55
|
|
20250205,102900,378945040,18870,18870,18870,18870,389
|
|
20250205,102800,371604610,18870,18840,18870,18840,202
|
|
20250205,102700,367794620,18840,18830,18840,18830,17
|
|
20250205,102600,367474500,18840,18830,18840,18830,22
|
|
20250205,102500,367060190,18840,18830,18840,18830,100
|
|
20250205,102400,365177130,18830,18820,18830,18820,17
|
|
20250205,102300,364857180,18810,18830,18830,18810,1449
|
|
20250205,102200,337573720,18820,18840,18840,18820,177
|
|
20250205,102100,334239970,18840,18860,18860,18840,133
|
|
20250205,102000,331732430,18840,18850,18850,18840,49
|
|
20250205,101900,330808950,18840,18830,18840,18820,185
|
|
20250205,101800,327325320,18820,18820,18820,18820,16
|
|
20250205,101700,327024200,18830,18820,18830,18820,22
|
|
20250205,101600,326610110,18820,18820,18820,18820,0
|
|
20250205,101500,326610110,18820,18820,18830,18820,67
|
|
20250205,101400,325349110,18810,18820,18820,18810,31
|
|
20250205,101300,324765950,18800,18800,18800,18800,17
|
|
20250205,101200,324446350,18810,18810,18810,18800,29
|
|
20250205,101100,323901020,18810,18780,18810,18780,78
|
|
20250205,101000,322435120,18800,18800,18800,18780,978
|
|
20250205,100900,304065710,18790,18790,18790,18790,17
|
|
20250205,100800,303746280,18800,18810,18810,18800,19
|
|
20250205,100700,303389030,18800,18820,18820,18800,116
|
|
20250205,100600,301207800,18830,18830,18830,18820,24
|
|
20250205,100500,300756040,18820,18820,18830,18820,270
|
|
20250205,100400,295674590,18820,18820,18820,18790,19
|
|
20250205,100300,295317520,18820,18820,18820,18820,5
|
|
20250205,100200,295223420,18790,18790,18790,18790,16
|
|
20250205,100100,294922780,18770,18820,18820,18770,918
|
|
20250205,100000,277677030,18820,18820,18820,18820,1
|
|
20250205,095900,277658210,18800,18790,18810,18790,361
|
|
20250205,095800,270870410,18780,18790,18790,18780,91
|
|
20250205,095700,269161190,18800,18800,18800,18780,1197
|
|
20250205,095600,246669260,18800,18800,18800,18800,12
|
|
20250205,095500,246443660,18800,18820,18820,18800,6
|
|
20250205,095400,246330830,18840,18820,18840,18800,161
|
|
20250205,095300,243303510,18830,18830,18840,18830,1000
|
|
20250205,095200,224469740,18830,18840,18840,18830,112
|
|
20250205,095100,222360640,18840,18840,18840,18840,1
|
|
20250205,095000,222341800,18860,18860,18860,18860,5
|
|
20250205,094900,222247500,18870,18870,18870,18870,0
|
|
20250205,094800,222247500,18870,18870,18870,18870,55
|
|
20250205,094700,221209650,18870,18870,18870,18870,6
|
|
20250205,094600,221096430,18840,18870,18870,18840,130
|
|
20250205,094500,218644070,18860,18850,18860,18850,2
|
|
20250205,094400,218606360,18850,18850,18850,18850,10
|
|
20250205,094300,218417860,18850,18850,18850,18850,5
|
|
20250205,094200,218323610,18830,18810,18830,18800,429
|
|
20250205,094100,210245780,18810,18780,18810,18780,125
|
|
20250205,094000,207896870,18780,18790,18790,18780,1824
|
|
20250205,093900,173627890,18810,18810,18810,18790,594
|
|
20250205,093800,162460130,18800,18870,18870,18800,565
|
|
20250205,093700,151828250,18830,18830,18830,18830,0
|
|
20250205,093600,151828250,18830,18880,18880,18830,12
|
|
20250205,093500,151602040,18880,18880,18880,18880,0
|
|
20250205,093400,151602040,18880,18880,18880,18880,6
|
|
20250205,093300,151488760,18880,18880,18880,18800,240
|
|
20250205,093200,146975580,18880,18810,18880,18800,461
|
|
20250205,093100,138304460,18810,18840,18840,18810,168
|
|
20250205,093000,135140480,18840,18840,18840,18840,10
|
|
20250205,092900,134952080,18800,18790,18840,18790,669
|
|
20250205,092800,122358430,18790,18820,18830,18760,1599
|
|
20250205,092700,92306420,18840,18820,18840,18810,364
|
|
20250205,092600,85451470,18800,18850,18860,18800,814
|
|
20250205,092500,70122620,18850,18870,18870,18850,452
|
|
20250205,092400,61597090,18860,18870,18870,18860,20
|
|
20250205,092300,61219730,18860,18890,18890,18860,87
|
|
20250205,092200,59578880,18890,18940,18940,18850,457
|
|
20250205,092100,50953610,18950,18950,18950,18950,353
|
|
20250205,092000,44264260,18950,18970,19000,18950,328
|
|
20250205,091900,38048510,19000,19040,19040,18980,483
|
|
20250205,091800,28874880,19070,19070,19070,19070,1
|
|
20250205,091700,28855810,19040,19030,19050,19030,567
|
|
20250205,091600,18060380,19030,19090,19090,19020,220
|
|
20250205,091500,13867750,19090,19080,19090,19050,457
|
|
20250205,091400,5147790,19060,19060,19060,19060,0
|
|
20250205,091300,5147790,19060,19060,19060,19060,0
|
|
20250205,091200,5147790,19060,19060,19060,19060,0
|
|
20250205,091100,5147790,19060,19060,19060,19060,1
|
|
20250205,091000,5128730,19060,19060,19060,19060,1
|
|
20250205,090900,5109670,19040,19040,19040,19040,0
|
|
20250205,090800,5109670,19040,19040,19040,19040,16
|
|
20250205,090700,4805030,19020,19020,19020,19020,0
|
|
20250205,090600,4805030,19020,19020,19020,19020,0
|
|
20250205,090500,4805030,19020,19020,19020,19020,0
|
|
20250205,090400,4805030,19020,19050,19050,19020,74
|
|
20250205,090300,3396240,19080,19080,19080,19080,0
|
|
20250205,090200,3396240,19080,19080,19080,19080,0
|
|
20250205,090100,3396240,19080,19080,19080,19080,0
|
|
20250205,090000,3396240,19080,19080,19080,19080,178
|