600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185700,1135660910,19610,19610,19610,19610,565
|
|
20250211,185600,1135660910,19610,19610,19610,19610,0
|
|
20250211,185500,1135660910,19610,19610,19610,19610,0
|
|
20250211,185400,1135660910,19610,19610,19610,19610,0
|
|
20250211,185300,1135660910,19610,19610,19610,19610,0
|
|
20250211,185200,1135660910,19610,19610,19610,19610,0
|
|
20250211,185100,1135660910,19610,19610,19610,19610,0
|
|
20250211,185000,1135660910,19610,19610,19610,19610,0
|
|
20250211,184900,1135660910,19610,19610,19610,19610,0
|
|
20250211,184800,1135660910,19610,19610,19610,19610,0
|
|
20250211,184700,1135660910,19610,19610,19610,19610,0
|
|
20250211,184600,1135660910,19610,19610,19610,19610,0
|
|
20250211,184500,1135660910,19610,19610,19610,19610,0
|
|
20250211,184400,1135660910,19610,19610,19610,19610,0
|
|
20250211,184300,1135660910,19610,19610,19610,19610,0
|
|
20250211,184200,1135660910,19610,19610,19610,19610,0
|
|
20250211,184100,1135660910,19610,19610,19610,19610,0
|
|
20250211,184000,1135660910,19610,19610,19610,19610,0
|
|
20250211,183900,1135660910,19610,19610,19610,19610,0
|
|
20250211,183800,1135660910,19610,19610,19610,19610,0
|
|
20250211,183700,1135660910,19610,19610,19610,19610,0
|
|
20250211,183600,1135660910,19610,19610,19610,19610,0
|
|
20250211,183500,1135660910,19610,19610,19610,19610,0
|
|
20250211,183400,1135660910,19610,19610,19610,19610,0
|
|
20250211,183300,1135660910,19610,19610,19610,19610,0
|
|
20250211,183200,1135660910,19610,19610,19610,19610,0
|
|
20250211,183100,1135660910,19610,19610,19610,19610,0
|
|
20250211,183000,1135660910,19610,19610,19610,19610,0
|
|
20250211,182900,1135660910,19610,19610,19610,19610,0
|
|
20250211,182800,1135660910,19610,19610,19610,19610,0
|
|
20250211,182700,1135660910,19610,19610,19610,19610,565
|
|
20250211,182600,1135660910,19610,19610,19610,19610,0
|
|
20250211,182500,1135660910,19610,19610,19610,19610,0
|
|
20250211,182400,1135660910,19610,19610,19610,19610,0
|
|
20250211,182300,1135660910,19610,19610,19610,19610,0
|
|
20250211,182200,1135660910,19610,19610,19610,19610,0
|
|
20250211,182100,1135660910,19610,19610,19610,19610,0
|
|
20250211,182000,1135660910,19610,19610,19610,19610,0
|
|
20250211,181900,1135660910,19610,19610,19610,19610,0
|
|
20250211,181800,1135660910,19610,19610,19610,19610,0
|
|
20250211,181700,1135660910,19610,19610,19610,19610,0
|
|
20250211,181600,1135660910,19610,19610,19610,19610,0
|
|
20250211,181500,1135660910,19610,19610,19610,19610,0
|
|
20250211,181400,1135660910,19610,19610,19610,19610,0
|
|
20250211,181300,1135660910,19610,19610,19610,19610,0
|
|
20250211,181200,1135660910,19610,19610,19610,19610,0
|
|
20250211,181100,1135660910,19610,19610,19610,19610,0
|
|
20250211,181000,1135660910,19610,19610,19610,19610,0
|
|
20250211,180900,1135660910,19610,19610,19610,19610,0
|
|
20250211,180800,1135660910,19610,19610,19610,19610,0
|
|
20250211,180700,1135660910,19610,19610,19610,19610,0
|
|
20250211,180600,1135660910,19610,19610,19610,19610,0
|
|
20250211,180500,1135660910,19610,19610,19610,19610,0
|
|
20250211,180400,1135660910,19610,19610,19610,19610,0
|
|
20250211,180300,1135660910,19610,19610,19610,19610,0
|
|
20250211,180200,1135660910,19610,19610,19610,19610,0
|
|
20250211,180100,1135660910,19610,19610,19610,19610,0
|
|
20250211,180000,1135660910,19610,19610,19610,19610,0
|
|
20250211,175900,1135660910,19610,19610,19610,19610,0
|
|
20250211,175800,1135660910,19610,19610,19610,19610,0
|
|
20250211,175700,1135660910,19610,19610,19610,19610,565
|
|
20250211,175600,1135660910,19610,19610,19610,19610,0
|
|
20250211,175500,1135660910,19610,19610,19610,19610,0
|
|
20250211,175400,1135660910,19610,19610,19610,19610,0
|
|
20250211,175300,1135660910,19610,19610,19610,19610,0
|
|
20250211,175200,1135660910,19610,19610,19610,19610,0
|
|
20250211,175100,1135660910,19610,19610,19610,19610,0
|
|
20250211,175000,1135660910,19610,19610,19610,19610,0
|
|
20250211,174900,1135660910,19610,19610,19610,19610,0
|
|
20250211,174800,1135660910,19610,19610,19610,19610,0
|
|
20250211,174700,1135660910,19610,19610,19610,19610,0
|
|
20250211,174600,1135660910,19610,19610,19610,19610,0
|
|
20250211,174500,1135660910,19610,19610,19610,19610,0
|
|
20250211,174400,1135660910,19610,19610,19610,19610,0
|
|
20250211,174300,1135660910,19610,19610,19610,19610,0
|
|
20250211,174200,1135660910,19610,19610,19610,19610,0
|
|
20250211,174100,1135660910,19610,19610,19610,19610,0
|
|
20250211,174000,1135660910,19610,19610,19610,19610,0
|
|
20250211,173900,1135660910,19610,19610,19610,19610,0
|
|
20250211,173800,1135660910,19610,19610,19610,19610,0
|
|
20250211,173700,1135660910,19610,19610,19610,19610,0
|
|
20250211,173600,1135660910,19610,19610,19610,19610,0
|
|
20250211,173500,1135660910,19610,19610,19610,19610,0
|
|
20250211,173400,1135660910,19610,19610,19610,19610,0
|
|
20250211,173300,1135660910,19610,19610,19610,19610,0
|
|
20250211,173200,1135660910,19610,19610,19610,19610,0
|
|
20250211,173100,1135660910,19610,19610,19610,19610,0
|
|
20250211,173000,1135660910,19610,19610,19610,19610,0
|
|
20250211,172900,1135660910,19610,19610,19610,19610,0
|
|
20250211,172800,1135660910,19610,19610,19610,19610,0
|
|
20250211,172700,1135660910,19610,19610,19610,19610,565
|
|
20250211,172600,1135660910,19610,19610,19610,19610,0
|
|
20250211,172500,1135660910,19610,19610,19610,19610,0
|
|
20250211,172400,1135660910,19610,19610,19610,19610,0
|
|
20250211,172300,1135660910,19610,19610,19610,19610,0
|
|
20250211,172200,1135660910,19610,19610,19610,19610,0
|
|
20250211,172100,1135660910,19610,19610,19610,19610,0
|
|
20250211,172000,1135660910,19610,19610,19610,19610,0
|
|
20250211,171900,1135660910,19610,19610,19610,19610,0
|
|
20250211,171800,1135660910,19610,19610,19610,19610,0
|
|
20250211,171700,1135660910,19610,19610,19610,19610,0
|
|
20250211,171600,1135660910,19610,19610,19610,19610,0
|
|
20250211,171500,1135660910,19610,19610,19610,19610,0
|
|
20250211,171400,1135660910,19610,19610,19610,19610,0
|
|
20250211,171300,1135660910,19610,19610,19610,19610,0
|
|
20250211,171200,1135660910,19610,19610,19610,19610,0
|
|
20250211,171100,1135660910,19610,19610,19610,19610,0
|
|
20250211,171000,1135660910,19610,19610,19610,19610,0
|
|
20250211,170900,1135660910,19610,19610,19610,19610,0
|
|
20250211,170800,1135660910,19610,19610,19610,19610,0
|
|
20250211,170700,1135660910,19610,19610,19610,19610,0
|
|
20250211,170600,1135660910,19610,19610,19610,19610,0
|
|
20250211,170500,1135660910,19610,19610,19610,19610,0
|
|
20250211,170400,1135660910,19610,19610,19610,19610,0
|
|
20250211,170300,1135660910,19610,19610,19610,19610,0
|
|
20250211,170200,1135660910,19610,19610,19610,19610,0
|
|
20250211,170100,1135660910,19610,19610,19610,19610,0
|
|
20250211,170000,1135660910,19610,19610,19610,19610,0
|
|
20250211,165900,1135660910,19610,19610,19610,19610,0
|
|
20250211,165800,1135660910,19610,19610,19610,19610,0
|
|
20250211,165700,1135660910,19610,19610,19610,19610,565
|
|
20250211,165600,1135660910,19610,19610,19610,19610,0
|
|
20250211,165500,1135660910,19610,19610,19610,19610,0
|
|
20250211,165400,1135660910,19610,19610,19610,19610,0
|
|
20250211,165300,1135660910,19610,19610,19610,19610,0
|
|
20250211,165200,1135660910,19610,19610,19610,19610,0
|
|
20250211,165100,1135660910,19610,19610,19610,19610,0
|
|
20250211,165000,1135660910,19610,19610,19610,19610,0
|
|
20250211,164900,1135660910,19610,19610,19610,19610,0
|
|
20250211,164800,1135660910,19610,19610,19610,19610,0
|
|
20250211,164700,1135660910,19610,19610,19610,19610,0
|
|
20250211,164600,1135660910,19610,19610,19610,19610,0
|
|
20250211,164500,1135660910,19610,19610,19610,19610,0
|
|
20250211,164400,1135660910,19610,19610,19610,19610,0
|
|
20250211,164300,1135660910,19610,19610,19610,19610,0
|
|
20250211,164200,1135660910,19610,19610,19610,19610,0
|
|
20250211,164100,1135660910,19610,19610,19610,19610,0
|
|
20250211,164000,1135660910,19610,19610,19610,19610,0
|
|
20250211,163900,1135660910,19610,19610,19610,19610,0
|
|
20250211,163800,1135660910,19610,19610,19610,19610,0
|
|
20250211,163700,1135660910,19610,19610,19610,19610,0
|
|
20250211,163600,1135660910,19610,19610,19610,19610,0
|
|
20250211,163500,1135660910,19610,19610,19610,19610,0
|
|
20250211,163400,1135660910,19610,19610,19610,19610,0
|
|
20250211,163300,1135660910,19610,19610,19610,19610,0
|
|
20250211,163200,1135660910,19610,19610,19610,19610,0
|
|
20250211,163100,1135660910,19610,19610,19610,19610,0
|
|
20250211,163000,1135660910,19610,19610,19610,19610,0
|
|
20250211,162900,1135660910,19610,19610,19610,19610,0
|
|
20250211,162800,1135660910,19610,19610,19610,19610,0
|
|
20250211,162700,1135660910,19610,19610,19610,19610,565
|
|
20250211,162600,1135660910,19610,19610,19610,19610,0
|
|
20250211,162500,1135660910,19610,19610,19610,19610,0
|
|
20250211,162400,1135660910,19610,19610,19610,19610,0
|
|
20250211,162300,1135660910,19610,19610,19610,19610,0
|
|
20250211,162200,1135660910,19610,19610,19610,19610,0
|
|
20250211,162100,1135660910,19610,19610,19610,19610,0
|
|
20250211,162000,1135660910,19610,19610,19610,19610,0
|
|
20250211,161900,1135660910,19610,19610,19610,19610,0
|
|
20250211,161800,1135660910,19610,19610,19610,19610,0
|
|
20250211,161700,1135660910,19610,19610,19610,19610,0
|
|
20250211,161600,1135660910,19610,19610,19610,19610,0
|
|
20250211,161500,1135660910,19610,19610,19610,19610,0
|
|
20250211,161400,1135660910,19610,19610,19610,19610,0
|
|
20250211,161300,1135660910,19610,19610,19610,19610,0
|
|
20250211,161200,1135660910,19610,19610,19610,19610,0
|
|
20250211,161100,1135660910,19610,19610,19610,19610,0
|
|
20250211,161000,1135660910,19610,19610,19610,19610,0
|
|
20250211,160900,1135660910,19610,19610,19610,19610,0
|
|
20250211,160800,1135660910,19610,19610,19610,19610,0
|
|
20250211,160700,1135660910,19610,19610,19610,19610,0
|
|
20250211,160600,1135660910,19610,19610,19610,19610,0
|
|
20250211,160500,1135660910,19610,19610,19610,19610,0
|
|
20250211,160400,1135660910,19610,19610,19610,19610,0
|
|
20250211,160300,1135660910,19610,19610,19610,19610,0
|
|
20250211,160200,1135660910,19610,19610,19610,19610,0
|
|
20250211,160100,1135660910,19610,19610,19610,19610,0
|
|
20250211,160000,1135660910,19610,19610,19610,19610,0
|
|
20250211,155900,1135660910,19610,19610,19610,19610,0
|
|
20250211,155800,1135660910,19610,19610,19610,19610,0
|
|
20250211,155700,1135660910,19610,19610,19610,19610,565
|
|
20250211,155600,1135660910,19610,19610,19610,19610,0
|
|
20250211,155500,1135660910,19610,19610,19610,19610,0
|
|
20250211,155400,1135660910,19610,19610,19610,19610,0
|
|
20250211,155300,1135660910,19610,19610,19610,19610,0
|
|
20250211,155200,1135660910,19610,19610,19610,19610,0
|
|
20250211,155100,1135660910,19610,19610,19610,19610,0
|
|
20250211,155000,1135660910,19610,19610,19610,19610,0
|
|
20250211,154900,1135660910,19610,19610,19610,19610,0
|
|
20250211,154800,1135660910,19610,19610,19610,19610,0
|
|
20250211,154700,1135660910,19610,19610,19610,19610,0
|
|
20250211,154600,1135660910,19610,19610,19610,19610,0
|
|
20250211,154500,1135660910,19610,19610,19610,19610,0
|
|
20250211,154400,1135660910,19610,19610,19610,19610,0
|
|
20250211,154300,1135660910,19610,19610,19610,19610,0
|
|
20250211,154200,1135660910,19610,19610,19610,19610,0
|
|
20250211,154100,1135660910,19610,19610,19610,19610,0
|
|
20250211,154000,1135660910,19610,19610,19610,19610,0
|
|
20250211,153900,1135660910,19610,19610,19610,19610,0
|
|
20250211,153800,1135660910,19610,19610,19610,19610,0
|
|
20250211,153700,1135660910,19610,19610,19610,19610,0
|
|
20250211,153600,1135660910,19610,19610,19610,19610,0
|
|
20250211,153500,1135660910,19610,19610,19610,19610,0
|
|
20250211,153400,1135660910,19610,19610,19610,19610,0
|
|
20250211,153300,1135660910,19610,19610,19610,19610,0
|
|
20250211,153200,1135660910,19610,19610,19610,19610,0
|
|
20250211,153100,1135660910,19610,19610,19610,19610,0
|
|
20250211,153000,1135660910,19610,19610,19610,19610,565
|
|
20250211,152900,1124581260,19410,19410,19410,19410,0
|
|
20250211,152800,1124581260,19410,19410,19410,19410,0
|
|
20250211,152700,1124581260,19410,19410,19410,19410,0
|
|
20250211,152600,1124581260,19410,19410,19410,19410,0
|
|
20250211,152500,1124581260,19410,19410,19410,19410,0
|
|
20250211,152400,1124581260,19410,19410,19410,19410,0
|
|
20250211,152300,1124581260,19410,19410,19410,19410,0
|
|
20250211,152200,1124581260,19410,19410,19410,19410,0
|
|
20250211,152100,1124581260,19410,19410,19410,19410,0
|
|
20250211,152000,1124581260,19410,19410,19410,19410,0
|
|
20250211,151900,1124581260,19410,19440,19530,19400,3401
|
|
20250211,151800,1058552540,19440,19440,19440,19440,0
|
|
20250211,151700,1058552540,19440,19450,19530,19440,286
|
|
20250211,151600,1052985120,19450,19450,19450,19450,11
|
|
20250211,151500,1052771170,19450,19460,19460,19450,137
|
|
20250211,151400,1050106200,19460,19460,19530,19450,287
|
|
20250211,151300,1044520860,19460,19460,19460,19460,12
|
|
20250211,151200,1044287340,19460,19460,19460,19460,59
|
|
20250211,151100,1043139200,19530,19460,19530,19460,29
|
|
20250211,151000,1042572900,19460,19460,19460,19460,17
|
|
20250211,150900,1042242080,19460,19460,19460,19460,46
|
|
20250211,150800,1041346920,19460,19460,19460,19460,0
|
|
20250211,150700,1041346920,19460,19470,19470,19460,1377
|
|
20250211,150600,1014545550,19470,19510,19510,19470,1000
|
|
20250211,150500,995057990,19500,19530,19530,19490,1014
|
|
20250211,150400,975275230,19530,19560,19560,19530,64
|
|
20250211,150300,974025250,19560,19520,19560,19520,14
|
|
20250211,150200,973751490,19520,19570,19570,19520,55
|
|
20250211,150100,972675960,19520,19520,19590,19520,266
|
|
20250211,150000,967473600,19520,19530,19540,19520,29
|
|
20250211,145900,966907010,19520,19520,19520,19520,46
|
|
20250211,145800,966009090,19540,19520,19540,19520,31
|
|
20250211,145700,965403950,19540,19540,19540,19520,26
|
|
20250211,145600,964895930,19540,19520,19540,19520,51
|
|
20250211,145500,963900370,19540,19540,19540,19530,37
|
|
20250211,145400,963177400,19520,19520,19530,19520,66
|
|
20250211,145300,961889000,19520,19520,19530,19520,51
|
|
20250211,145200,960893430,19520,19520,19520,19520,2
|
|
20250211,145100,960854390,19520,19520,19520,19520,75
|
|
20250211,145000,959390390,19520,19520,19520,19520,16
|
|
20250211,144900,959078070,19520,19520,19520,19520,47
|
|
20250211,144800,958160630,19520,19530,19540,19520,53
|
|
20250211,144700,957125280,19530,19530,19540,19530,382
|
|
20250211,144600,949664190,19540,19540,19540,19540,7
|
|
20250211,144500,949527410,19540,19550,19550,19540,567
|
|
20250211,144400,938447850,19550,19550,19550,19550,3
|
|
20250211,144300,938389200,19550,19550,19560,19550,53
|
|
20250211,144200,937353030,19540,19540,19550,19540,42
|
|
20250211,144100,936532090,19530,19530,19530,19530,0
|
|
20250211,144000,936532090,19530,19540,19550,19530,98
|
|
20250211,143900,934617390,19530,19530,19540,19530,20
|
|
20250211,143800,934226760,19530,19530,19530,19530,34
|
|
20250211,143700,933562740,19540,19540,19540,19540,125
|
|
20250211,143600,931120240,19550,19540,19550,19540,13
|
|
20250211,143500,930866210,19540,19540,19540,19540,36
|
|
20250211,143400,930162770,19570,19580,19590,19540,99
|
|
20250211,143300,928224160,19580,19530,19580,19530,12
|
|
20250211,143200,927989310,19530,19530,19560,19530,52
|
|
20250211,143100,926973640,19550,19530,19550,19530,18
|
|
20250211,143000,926622040,19550,19530,19550,19530,59
|
|
20250211,142900,925469720,19550,19530,19550,19520,164
|
|
20250211,142800,922267160,19530,19530,19540,19530,871
|
|
20250211,142700,905256300,19540,19540,19540,19540,34
|
|
20250211,142600,904591940,19550,19530,19550,19530,16
|
|
20250211,142500,904279420,19580,19520,19580,19520,65
|
|
20250211,142400,903007770,19520,19520,19560,19520,92
|
|
20250211,142300,901209690,19520,19520,19550,19520,567
|
|
20250211,142200,890125780,19530,19530,19530,19520,60
|
|
20250211,142100,888953990,19530,19530,19530,19530,40
|
|
20250211,142000,888172790,19520,19510,19520,19510,15
|
|
20250211,141900,887880130,19510,19520,19530,19510,39
|
|
20250211,141800,887118850,19520,19530,19530,19520,14
|
|
20250211,141700,886845560,19530,19520,19530,19520,42
|
|
20250211,141600,886025480,19520,19520,19520,19520,34
|
|
20250211,141500,885361800,19530,19510,19530,19510,21
|
|
20250211,141400,884951960,19510,19510,19510,19510,35
|
|
20250211,141300,884269110,19510,19510,19520,19510,43
|
|
20250211,141200,883430160,19510,19510,19510,19510,18
|
|
20250211,141100,883078980,19510,19510,19510,19510,34
|
|
20250211,141000,882415640,19520,19530,19530,19520,165
|
|
20250211,140900,879194510,19520,19520,19520,19510,51
|
|
20250211,140800,878199450,19510,19510,19520,19510,5
|
|
20250211,140700,878101890,19510,19510,19530,19510,15
|
|
20250211,140600,877809220,19530,19500,19530,19500,171
|
|
20250211,140500,874471960,19500,19500,19500,19500,3
|
|
20250211,140400,874413460,19500,19540,19560,19500,42
|
|
20250211,140300,873593000,19500,19500,19500,19500,115
|
|
20250211,140200,871350500,19500,19510,19530,19500,62
|
|
20250211,140100,870140490,19510,19500,19510,19500,49
|
|
20250211,140000,869184980,19510,19500,19510,19500,3
|
|
20250211,135900,869126460,19520,19490,19520,19490,443
|
|
20250211,135800,860483490,19490,19500,19500,19490,50
|
|
20250211,135700,859508950,19490,19490,19490,19490,1
|
|
20250211,135600,859489460,19490,19490,19490,19490,68
|
|
20250211,135500,858164140,19490,19490,19490,19490,24
|
|
20250211,135400,857696380,19490,19480,19490,19480,38
|
|
20250211,135300,856955780,19480,19480,19480,19480,72
|
|
20250211,135200,855553220,19480,19480,19480,19480,5
|
|
20250211,135100,855455820,19480,19480,19480,19480,15
|
|
20250211,135000,855163620,19480,19490,19490,19480,69
|
|
20250211,134900,853819040,19490,19480,19490,19480,4
|
|
20250211,134800,853741100,19490,19480,19490,19480,18
|
|
20250211,134700,853390420,19480,19480,19480,19480,76
|
|
20250211,134600,851909940,19480,19480,19480,19480,2
|
|
20250211,134500,851870980,19480,19480,19480,19480,61
|
|
20250211,134400,850682700,19480,19480,19480,19480,35
|
|
20250211,134300,850000900,19480,19490,19490,19480,21
|
|
20250211,134200,849591620,19480,19480,19490,19480,94
|
|
20250211,134100,847759820,19480,19480,19480,19480,4
|
|
20250211,134000,847681900,19480,19480,19480,19480,18
|
|
20250211,133900,847331260,19480,19480,19480,19480,73
|
|
20250211,133800,845909220,19480,19480,19480,19480,4
|
|
20250211,133700,845831300,19480,19480,19480,19480,47
|
|
20250211,133600,844915740,19510,19480,19510,19480,38
|
|
20250211,133500,844174780,19500,19480,19500,19480,8
|
|
20250211,133400,844018880,19480,19480,19480,19480,47
|
|
20250211,133300,843103320,19480,19480,19480,19480,40
|
|
20250211,133200,842324120,19480,19480,19480,19480,34
|
|
20250211,133100,841661800,19480,19490,19490,19480,18
|
|
20250211,133000,841311140,19490,19480,19490,19480,27
|
|
20250211,132900,840784920,19480,19480,19480,19480,51
|
|
20250211,132800,839791440,19480,19510,19510,19480,38
|
|
20250211,132700,839050480,19510,19480,19510,19480,3
|
|
20250211,132600,838991980,19480,19480,19480,19480,47
|
|
20250211,132500,838076420,19480,19480,19480,19480,13
|
|
20250211,132400,837823180,19480,19480,19550,19480,46
|
|
20250211,132300,836926400,19480,19490,19500,19480,214
|
|
20250211,132200,832753670,19490,19470,19490,19470,201
|
|
20250211,132100,828837420,19470,19480,19480,19470,80
|
|
20250211,132000,827279500,19470,19470,19470,19470,16
|
|
20250211,131900,826967980,19470,19470,19470,19470,2
|
|
20250211,131800,826929040,19470,19480,19480,19470,49
|
|
20250211,131700,825974840,19480,19480,19480,19480,16
|
|
20250211,131600,825663160,19480,19480,19480,19480,94
|
|
20250211,131500,823832040,19480,19480,19480,19480,15
|
|
20250211,131400,823539840,19480,19480,19480,19480,17
|
|
20250211,131300,823208680,19490,19500,19500,19490,19
|
|
20250211,131200,822838230,19510,19500,19510,19500,42
|
|
20250211,131100,822018960,19500,19500,19500,19500,4
|
|
20250211,131000,821940960,19500,19500,19510,19500,75
|
|
20250211,130900,820478400,19500,19500,19500,19500,17
|
|
20250211,130800,820146900,19500,19500,19500,19500,37
|
|
20250211,130700,819425400,19500,19500,19500,19500,12
|
|
20250211,130600,819191400,19510,19470,19510,19470,50
|
|
20250211,130500,818216550,19480,19490,19490,19480,36
|
|
20250211,130400,817515250,19480,19460,19490,19460,100
|
|
20250211,130300,815566900,19480,19470,19480,19460,48
|
|
20250211,130200,814632450,19480,19460,19480,19460,370
|
|
20250211,130100,807427880,19470,19470,19470,19460,43
|
|
20250211,130000,806590690,19480,19490,19490,19480,6
|
|
20250211,125900,806473800,19480,19480,19480,19460,39
|
|
20250211,125800,805714240,19460,19490,19490,19460,535
|
|
20250211,125700,795296710,19490,19510,19510,19490,6
|
|
20250211,125600,795179670,19510,19550,19560,19510,52
|
|
20250211,125500,794163510,19550,19500,19550,19500,47
|
|
20250211,125400,793246910,19500,19550,19550,19500,5
|
|
20250211,125300,793149310,19560,19510,19580,19510,104
|
|
20250211,125200,791117830,19500,19490,19500,19490,89
|
|
20250211,125100,789382820,19490,19510,19510,19490,2
|
|
20250211,125000,789343820,19510,19480,19510,19470,89
|
|
20250211,124900,787609700,19490,19480,19500,19480,210
|
|
20250211,124800,783514800,19480,19470,19490,19470,16
|
|
20250211,124700,783203120,19470,19480,19500,19470,388
|
|
20250211,124600,775638960,19490,19470,19490,19470,3
|
|
20250211,124500,775580520,19450,19450,19450,19450,14
|
|
20250211,124400,775308220,19470,19450,19480,19450,206
|
|
20250211,124300,771300060,19470,19470,19470,19450,5
|
|
20250211,124200,771202750,19440,19460,19460,19440,17
|
|
20250211,124100,770872190,19440,19440,19450,19440,70
|
|
20250211,124000,769511170,19430,19430,19430,19430,0
|
|
20250211,123900,769511170,19430,19450,19490,19430,53
|
|
20250211,123800,768480830,19450,19460,19460,19440,26
|
|
20250211,123700,767975140,19450,19450,19450,19450,15
|
|
20250211,123600,767683390,19430,19440,19460,19420,153
|
|
20250211,123500,764708030,19430,19430,19450,19430,30
|
|
20250211,123400,764125080,19420,19420,19430,19420,64
|
|
20250211,123300,762881710,19430,19460,19460,19420,50
|
|
20250211,123200,761909520,19450,19420,19450,19420,53
|
|
20250211,123100,760879010,19420,19420,19430,19410,73
|
|
20250211,123000,759461170,19420,19410,19420,19410,61
|
|
20250211,122900,758277140,19410,19410,19410,19410,3
|
|
20250211,122800,758218910,19430,19410,19430,19410,47
|
|
20250211,122700,757306050,19410,19430,19430,19410,315
|
|
20250211,122600,751188650,19420,19420,19420,19420,48
|
|
20250211,122500,750256490,19420,19420,19430,19420,16
|
|
20250211,122400,749945760,19430,19430,19430,19420,786
|
|
20250211,122300,734673800,19440,19430,19440,19430,729
|
|
20250211,122200,720502530,19430,19440,19440,19430,51
|
|
20250211,122100,719511140,19440,19440,19440,19440,368
|
|
20250211,122000,712357220,19450,19450,19450,19440,52
|
|
20250211,121900,711345960,19450,19450,19450,19450,3
|
|
20250211,121800,711287610,19450,19450,19450,19450,76
|
|
20250211,121700,709809410,19450,19450,19450,19450,17
|
|
20250211,121600,709478760,19440,19450,19450,19440,1101
|
|
20250211,121500,688074210,19450,19470,19470,19450,60
|
|
20250211,121400,686906310,19470,19470,19480,19470,131
|
|
20250211,121300,684355610,19470,19480,19480,19470,86
|
|
20250211,121200,682681160,19470,19490,19490,19470,607
|
|
20250211,121100,670853910,19490,19500,19500,19490,68
|
|
20250211,121000,669527920,19510,19500,19510,19500,177
|
|
20250211,120900,666076310,19500,19510,19510,19500,71
|
|
20250211,120800,664691140,19520,19520,19520,19520,16
|
|
20250211,120700,664378820,19530,19530,19550,19510,70
|
|
20250211,120600,663012200,19520,19510,19520,19510,77
|
|
20250211,120500,661509770,19510,19510,19510,19510,1
|
|
20250211,120400,661490260,19510,19510,19520,19510,60
|
|
20250211,120300,660319570,19540,19510,19540,19510,39
|
|
20250211,120200,659557870,19530,19530,19530,19510,40
|
|
20250211,120100,658777390,19530,19520,19530,19510,16
|
|
20250211,120000,658465190,19500,19500,19520,19500,16
|
|
20250211,115900,658153150,19500,19500,19510,19500,41
|
|
20250211,115800,657353610,19500,19520,19520,19500,35
|
|
20250211,115700,656670950,19500,19500,19500,19500,37
|
|
20250211,115600,655949450,19500,19510,19510,19500,19
|
|
20250211,115500,655578890,19500,19510,19520,19500,34
|
|
20250211,115400,654915760,19510,19500,19510,19500,40
|
|
20250211,115300,654135720,19500,19500,19500,19500,38
|
|
20250211,115200,653394720,19500,19500,19500,19500,58
|
|
20250211,115100,652263720,19500,19510,19510,19500,54
|
|
20250211,115000,651210520,19510,19510,19510,19510,23
|
|
20250211,114900,650761790,19500,19510,19510,19500,63
|
|
20250211,114800,649533250,19510,19500,19520,19500,32
|
|
20250211,114700,648908730,19500,19500,19500,19500,13
|
|
20250211,114600,648655230,19520,19510,19520,19500,44
|
|
20250211,114500,647797090,19520,19520,19520,19520,10
|
|
20250211,114400,647601890,19520,19520,19520,19520,249
|
|
20250211,114300,642741410,19520,19520,19520,19520,35
|
|
20250211,114200,642058210,19530,19530,19530,19530,135
|
|
20250211,114100,639421660,19540,19540,19540,19530,223
|
|
20250211,114000,635064730,19540,19540,19550,19540,6
|
|
20250211,113900,634947480,19540,19550,19550,19540,6
|
|
20250211,113800,634830200,19550,19530,19550,19530,110
|
|
20250211,113700,632681100,19560,19550,19560,19530,29
|
|
20250211,113600,632113900,19530,19560,19560,19530,17
|
|
20250211,113500,631781710,19560,19560,19570,19560,18
|
|
20250211,113400,631429490,19560,19560,19560,19560,314
|
|
20250211,113300,625287650,19560,19560,19560,19560,49
|
|
20250211,113200,624329210,19570,19580,19580,19570,157
|
|
20250211,113100,621256640,19570,19570,19570,19570,59
|
|
20250211,113000,620102010,19570,19570,19570,19570,49
|
|
20250211,112900,619143080,19580,19540,19580,19540,19
|
|
20250211,112800,618771120,19580,19580,19580,19530,745
|
|
20250211,112700,604187360,19530,19530,19590,19530,39
|
|
20250211,112600,603425470,19540,19540,19540,19540,13
|
|
20250211,112500,603171450,19510,19650,19650,19510,49
|
|
20250211,112400,602215320,19660,19500,19660,19500,737
|
|
20250211,112300,587746930,19500,19500,19510,19500,21
|
|
20250211,112200,587337420,19500,19500,19510,19500,60
|
|
20250211,112100,586167280,19500,19500,19500,19500,25
|
|
20250211,112000,585679780,19500,19510,19510,19500,25
|
|
20250211,111900,585192190,19520,19500,19520,19500,390
|
|
20250211,111800,577580070,19500,19510,19510,19500,94
|
|
20250211,111700,575746150,19520,19530,19530,19520,121
|
|
20250211,111600,573384140,19530,19530,19530,19530,3
|
|
20250211,111500,573325550,19520,19520,19520,19520,13
|
|
20250211,111400,573071790,19520,19520,19520,19520,49
|
|
20250211,111300,572115310,19520,19510,19520,19510,3
|
|
20250211,111200,572056760,19520,19510,19560,19510,70
|
|
20250211,111100,570689610,19510,19520,19530,19500,20
|
|
20250211,111000,570299460,19500,19500,19500,19500,4
|
|
20250211,110900,570221460,19500,19510,19510,19490,72
|
|
20250211,110800,568817130,19510,19490,19510,19490,17
|
|
20250211,110700,568485720,19500,19490,19500,19490,4
|
|
20250211,110600,568407740,19490,19490,19490,19490,48
|
|
20250211,110500,567472220,19500,19480,19500,19480,502
|
|
20250211,110400,557683260,19490,19490,19520,19490,71
|
|
20250211,110300,556298720,19530,19490,19530,19490,14
|
|
20250211,110200,556025820,19480,19480,19480,19480,2
|
|
20250211,110100,555986860,19480,19520,19520,19470,63
|
|
20250211,110000,554759030,19510,19500,19510,19470,266
|
|
20250211,105900,549576470,19500,19500,19500,19500,300
|
|
20250211,105800,543726470,19490,19500,19500,19490,50
|
|
20250211,105700,542751950,19500,19500,19500,19500,12
|
|
20250211,105600,542517950,19490,19490,19490,19490,34
|
|
20250211,105500,541855290,19490,19500,19500,19480,363
|
|
20250211,105400,534778910,19500,19500,19510,19500,32
|
|
20250211,105300,534154620,19500,19510,19520,19500,34
|
|
20250211,105200,533491330,19510,19510,19510,19510,414
|
|
20250211,105100,525414190,19500,19500,19500,19490,37
|
|
20250211,105000,524692700,19500,19500,19530,19500,580
|
|
20250211,104900,513371410,19500,19470,19500,19470,62
|
|
20250211,104800,512163270,19470,19470,19470,19470,41
|
|
20250211,104700,511365000,19470,19470,19470,19470,13
|
|
20250211,104600,511111890,19470,19470,19490,19470,54
|
|
20250211,104500,510060250,19480,19490,19490,19480,523
|
|
20250211,104400,499867340,19490,19470,19490,19470,997
|
|
20250211,104300,480435960,19480,19490,19490,19470,555
|
|
20250211,104200,469629220,19490,19430,19490,19430,36
|
|
20250211,104100,468927760,19430,19460,19480,19430,1064
|
|
20250211,104000,448233840,19460,19460,19460,19440,1000
|
|
20250211,103900,428785380,19450,19480,19500,19450,1055
|
|
20250211,103800,408258940,19450,19450,19450,19450,513
|
|
20250211,103700,398281090,19480,19450,19480,19450,113
|
|
20250211,103600,396081540,19440,19440,19460,19440,66
|
|
20250211,103500,394797460,19430,19490,19490,19430,128
|
|
20250211,103400,392308030,19500,19520,19520,19490,842
|
|
20250211,103300,375887870,19520,19550,19550,19520,216
|
|
20250211,103200,371670780,19520,19530,19540,19520,556
|
|
20250211,103100,360817540,19520,19520,19530,19520,15
|
|
20250211,103000,360524720,19520,19540,19540,19520,163
|
|
20250211,102900,357340860,19540,19550,19550,19540,128
|
|
20250211,102800,354838800,19550,19550,19560,19550,34
|
|
20250211,102700,354173920,19550,19540,19550,19540,51
|
|
20250211,102600,353177350,19550,19550,19550,19550,23
|
|
20250211,102500,352727700,19550,19550,19570,19550,61
|
|
20250211,102400,351534560,19550,19550,19550,19550,38
|
|
20250211,102300,350791660,19550,19580,19580,19540,467
|
|
20250211,102200,341659870,19570,19580,19580,19570,15
|
|
20250211,102100,341366310,19570,19590,19590,19570,1072
|
|
20250211,102000,320378280,19600,19590,19600,19590,46
|
|
20250211,101900,319476980,19590,19590,19590,19590,49
|
|
20250211,101800,318517070,19620,19620,19620,19620,26
|
|
20250211,101700,318006950,19590,19590,19600,19590,128
|
|
20250211,101600,315499310,19590,19590,19590,19590,49
|
|
20250211,101500,314539400,19590,19590,19590,19590,8
|
|
20250211,101400,314382680,19590,19600,19650,19590,128
|
|
20250211,101300,311873070,19590,19600,19600,19590,331
|
|
20250211,101200,305387480,19600,19650,19660,19600,30
|
|
20250211,101100,304798970,19600,19600,19610,19600,53
|
|
20250211,101000,303759990,19600,19650,19660,19600,1545
|
|
20250211,100900,273431110,19650,19660,19660,19650,68
|
|
20250211,100800,272094240,19660,19750,19760,19650,74
|
|
20250211,100700,270636880,19650,19640,19650,19640,3
|
|
20250211,100600,270577950,19640,19640,19640,19640,57
|
|
20250211,100500,269458470,19640,19710,19710,19640,1513
|
|
20250211,100400,239657240,19720,19780,19780,19710,21
|
|
20250211,100300,239242770,19710,19710,19710,19710,77
|
|
20250211,100200,237725100,19790,19790,19790,19790,41
|
|
20250211,100100,236913710,19790,19790,19790,19790,1
|
|
20250211,100000,236893920,19700,19770,19790,19700,75
|
|
20250211,095900,235412570,19760,19710,19760,19710,10
|
|
20250211,095800,235215020,19760,19710,19760,19710,7
|
|
20250211,095700,235076800,19700,19700,19700,19700,41
|
|
20250211,095600,234269100,19700,19700,19700,19700,2
|
|
20250211,095500,234229700,19750,19700,19750,19700,237
|
|
20250211,095400,229559250,19690,19690,19690,19690,1
|
|
20250211,095300,229539560,19690,19710,19710,19690,43
|
|
20250211,095200,228692560,19710,19710,19710,19710,1
|
|
20250211,095100,228672850,19780,19740,19780,19690,1404
|
|
20250211,095000,200937950,19690,19740,19740,19690,3
|
|
20250211,094900,200878780,19750,19690,19750,19690,32
|
|
20250211,094800,200247300,19700,19700,19700,19700,15
|
|
20250211,094700,199951800,19680,19690,19690,19680,353
|
|
20250211,094600,193002340,19750,19740,19750,19740,43
|
|
20250211,094500,192153110,19690,19740,19740,19690,2
|
|
20250211,094400,192113680,19680,19670,19680,19670,24
|
|
20250211,094300,191641580,19750,19650,19750,19630,3474
|
|
20250211,094200,123237050,19630,19630,19630,19630,3
|
|
20250211,094100,123178160,19620,19670,19670,19620,131
|
|
20250211,094000,120601990,19670,19670,19670,19670,39
|
|
20250211,093900,119834860,19610,19610,19610,19610,15
|
|
20250211,093800,119540710,19610,19600,19610,19600,253
|
|
20250211,093700,114581880,19610,19610,19610,19610,11
|
|
20250211,093600,114366170,19680,19680,19680,19680,0
|
|
20250211,093500,114366170,19680,19680,19680,19680,1
|
|
20250211,093400,114346490,19670,19670,19670,19670,81
|
|
20250211,093300,112753220,19670,19580,19670,19580,3
|
|
20250211,093200,112694390,19670,19670,19670,19670,0
|
|
20250211,093100,112694390,19670,19670,19670,19670,3
|
|
20250211,093000,112635380,19580,19680,19680,19580,283
|
|
20250211,092900,107092690,19590,19590,19590,19590,654
|
|
20250211,092800,94280830,19590,19600,19600,19590,863
|
|
20250211,092700,77374440,19670,19670,19670,19670,0
|
|
20250211,092600,77374440,19670,19600,19670,19600,52
|
|
20250211,092500,76352130,19600,19600,19600,19600,14
|
|
20250211,092400,76077730,19600,19600,19600,19600,23
|
|
20250211,092300,75626930,19600,19600,19600,19600,2
|
|
20250211,092200,75587730,19600,19590,19600,19580,119
|
|
20250211,092100,73256550,19580,19600,19600,19580,62
|
|
20250211,092000,72042390,19600,19610,19610,19600,15
|
|
20250211,091900,71748370,19570,19570,19570,19570,0
|
|
20250211,091800,71748370,19570,19570,19570,19570,0
|
|
20250211,091700,71748370,19570,19570,19570,19570,0
|
|
20250211,091600,71748370,19570,19580,19580,19570,55
|
|
20250211,091500,70671830,19560,19560,19560,19560,16
|
|
20250211,091400,70358870,19550,19550,19550,19550,30
|
|
20250211,091300,69772370,19550,19550,19550,19550,0
|
|
20250211,091200,69772370,19550,19560,19560,19550,1000
|
|
20250211,091100,50221470,19560,19580,19580,19560,372
|
|
20250211,091000,42939450,19570,19660,19660,19570,499
|
|
20250211,090900,33144460,19690,19690,19690,19690,0
|
|
20250211,090800,33144460,19690,19690,19690,19690,0
|
|
20250211,090700,33144460,19690,19650,19690,19650,23
|
|
20250211,090600,32691670,19650,19650,19650,19650,50
|
|
20250211,090500,31709170,19700,19700,19700,19700,0
|
|
20250211,090400,31709170,19700,19700,19700,19700,0
|
|
20250211,090300,31709170,19700,19700,19700,19700,200
|
|
20250211,090200,27769170,19700,19690,19700,19690,203
|
|
20250211,090100,23770080,19620,19630,19630,19610,1080
|
|
20250211,090000,2579930,19630,19700,19700,19630,131
|