623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,191900,1985833430,12980,12980,12980,12980,0
|
|
20250210,191800,1985833430,12980,12980,12980,12980,0
|
|
20250210,191700,1985833430,12980,12980,12980,12980,0
|
|
20250210,191600,1985833430,12980,12980,12980,12980,0
|
|
20250210,191500,1985833430,12980,12980,12980,12980,0
|
|
20250210,191400,1985833430,12980,12980,12980,12980,0
|
|
20250210,191300,1985833430,12980,12980,12980,12980,0
|
|
20250210,191200,1985833430,12980,12980,12980,12980,0
|
|
20250210,191100,1985833430,12980,12980,12980,12980,0
|
|
20250210,191000,1985833430,12980,12980,12980,12980,0
|
|
20250210,190900,1985833430,12980,12980,12980,12980,0
|
|
20250210,190800,1985833430,12980,12980,12980,12980,0
|
|
20250210,190700,1985833430,12980,12980,12980,12980,0
|
|
20250210,190600,1985833430,12980,12980,12980,12980,0
|
|
20250210,190500,1985833430,12980,12980,12980,12980,0
|
|
20250210,190400,1985833430,12980,12980,12980,12980,0
|
|
20250210,190300,1985833430,12980,12980,12980,12980,0
|
|
20250210,190200,1985833430,12980,12980,12980,12980,0
|
|
20250210,190100,1985833430,12980,12980,12980,12980,0
|
|
20250210,190000,1985833430,12980,12980,12980,12980,0
|
|
20250210,185900,1985833430,12980,12980,12980,12980,0
|
|
20250210,185800,1985833430,12980,12980,12980,12980,0
|
|
20250210,185700,1985833430,12980,12980,12980,12980,0
|
|
20250210,185600,1985833430,12980,12980,12980,12980,0
|
|
20250210,185500,1985833430,12980,12980,12980,12980,0
|
|
20250210,185400,1985833430,12980,12980,12980,12980,0
|
|
20250210,185300,1985833430,12980,12980,12980,12980,0
|
|
20250210,185200,1985833430,12980,12980,12980,12980,0
|
|
20250210,185100,1985833430,12980,12980,12980,12980,0
|
|
20250210,185000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,184900,1985833430,12980,12980,12980,12980,0
|
|
20250210,184800,1985833430,12980,12980,12980,12980,0
|
|
20250210,184700,1985833430,12980,12980,12980,12980,0
|
|
20250210,184600,1985833430,12980,12980,12980,12980,0
|
|
20250210,184500,1985833430,12980,12980,12980,12980,0
|
|
20250210,184400,1985833430,12980,12980,12980,12980,0
|
|
20250210,184300,1985833430,12980,12980,12980,12980,0
|
|
20250210,184200,1985833430,12980,12980,12980,12980,0
|
|
20250210,184100,1985833430,12980,12980,12980,12980,0
|
|
20250210,184000,1985833430,12980,12980,12980,12980,0
|
|
20250210,183900,1985833430,12980,12980,12980,12980,0
|
|
20250210,183800,1985833430,12980,12980,12980,12980,0
|
|
20250210,183700,1985833430,12980,12980,12980,12980,0
|
|
20250210,183600,1985833430,12980,12980,12980,12980,0
|
|
20250210,183500,1985833430,12980,12980,12980,12980,0
|
|
20250210,183400,1985833430,12980,12980,12980,12980,0
|
|
20250210,183300,1985833430,12980,12980,12980,12980,0
|
|
20250210,183200,1985833430,12980,12980,12980,12980,0
|
|
20250210,183100,1985833430,12980,12980,12980,12980,0
|
|
20250210,183000,1985833430,12980,12980,12980,12980,0
|
|
20250210,182900,1985833430,12980,12980,12980,12980,0
|
|
20250210,182800,1985833430,12980,12980,12980,12980,0
|
|
20250210,182700,1985833430,12980,12980,12980,12980,0
|
|
20250210,182600,1985833430,12980,12980,12980,12980,0
|
|
20250210,182500,1985833430,12980,12980,12980,12980,0
|
|
20250210,182400,1985833430,12980,12980,12980,12980,0
|
|
20250210,182300,1985833430,12980,12980,12980,12980,0
|
|
20250210,182200,1985833430,12980,12980,12980,12980,0
|
|
20250210,182100,1985833430,12980,12980,12980,12980,0
|
|
20250210,182000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,181900,1985833430,12980,12980,12980,12980,0
|
|
20250210,181800,1985833430,12980,12980,12980,12980,0
|
|
20250210,181700,1985833430,12980,12980,12980,12980,0
|
|
20250210,181600,1985833430,12980,12980,12980,12980,0
|
|
20250210,181500,1985833430,12980,12980,12980,12980,0
|
|
20250210,181400,1985833430,12980,12980,12980,12980,0
|
|
20250210,181300,1985833430,12980,12980,12980,12980,0
|
|
20250210,181200,1985833430,12980,12980,12980,12980,0
|
|
20250210,181100,1985833430,12980,12980,12980,12980,0
|
|
20250210,181000,1985833430,12980,12980,12980,12980,0
|
|
20250210,180900,1985833430,12980,12980,12980,12980,0
|
|
20250210,180800,1985833430,12980,12980,12980,12980,0
|
|
20250210,180700,1985833430,12980,12980,12980,12980,0
|
|
20250210,180600,1985833430,12980,12980,12980,12980,0
|
|
20250210,180500,1985833430,12980,12980,12980,12980,0
|
|
20250210,180400,1985833430,12980,12980,12980,12980,0
|
|
20250210,180300,1985833430,12980,12980,12980,12980,0
|
|
20250210,180200,1985833430,12980,12980,12980,12980,0
|
|
20250210,180100,1985833430,12980,12980,12980,12980,0
|
|
20250210,180000,1985833430,12980,12980,12980,12980,0
|
|
20250210,175900,1985833430,12980,12980,12980,12980,0
|
|
20250210,175800,1985833430,12980,12980,12980,12980,0
|
|
20250210,175700,1985833430,12980,12980,12980,12980,0
|
|
20250210,175600,1985833430,12980,12980,12980,12980,0
|
|
20250210,175500,1985833430,12980,12980,12980,12980,0
|
|
20250210,175400,1985833430,12980,12980,12980,12980,0
|
|
20250210,175300,1985833430,12980,12980,12980,12980,0
|
|
20250210,175200,1985833430,12980,12980,12980,12980,0
|
|
20250210,175100,1985833430,12980,12980,12980,12980,0
|
|
20250210,175000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,174900,1985833430,12980,12980,12980,12980,0
|
|
20250210,174800,1985833430,12980,12980,12980,12980,0
|
|
20250210,174700,1985833430,12980,12980,12980,12980,0
|
|
20250210,174600,1985833430,12980,12980,12980,12980,0
|
|
20250210,174500,1985833430,12980,12980,12980,12980,0
|
|
20250210,174400,1985833430,12980,12980,12980,12980,0
|
|
20250210,174300,1985833430,12980,12980,12980,12980,0
|
|
20250210,174200,1985833430,12980,12980,12980,12980,0
|
|
20250210,174100,1985833430,12980,12980,12980,12980,0
|
|
20250210,174000,1985833430,12980,12980,12980,12980,0
|
|
20250210,173900,1985833430,12980,12980,12980,12980,0
|
|
20250210,173800,1985833430,12980,12980,12980,12980,0
|
|
20250210,173700,1985833430,12980,12980,12980,12980,0
|
|
20250210,173600,1985833430,12980,12980,12980,12980,0
|
|
20250210,173500,1985833430,12980,12980,12980,12980,0
|
|
20250210,173400,1985833430,12980,12980,12980,12980,0
|
|
20250210,173300,1985833430,12980,12980,12980,12980,0
|
|
20250210,173200,1985833430,12980,12980,12980,12980,0
|
|
20250210,173100,1985833430,12980,12980,12980,12980,0
|
|
20250210,173000,1985833430,12980,12980,12980,12980,0
|
|
20250210,172900,1985833430,12980,12980,12980,12980,0
|
|
20250210,172800,1985833430,12980,12980,12980,12980,0
|
|
20250210,172700,1985833430,12980,12980,12980,12980,0
|
|
20250210,172600,1985833430,12980,12980,12980,12980,0
|
|
20250210,172500,1985833430,12980,12980,12980,12980,0
|
|
20250210,172400,1985833430,12980,12980,12980,12980,0
|
|
20250210,172300,1985833430,12980,12980,12980,12980,0
|
|
20250210,172200,1985833430,12980,12980,12980,12980,0
|
|
20250210,172100,1985833430,12980,12980,12980,12980,0
|
|
20250210,172000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,171900,1985833430,12980,12980,12980,12980,0
|
|
20250210,171800,1985833430,12980,12980,12980,12980,0
|
|
20250210,171700,1985833430,12980,12980,12980,12980,0
|
|
20250210,171600,1985833430,12980,12980,12980,12980,0
|
|
20250210,171500,1985833430,12980,12980,12980,12980,0
|
|
20250210,171400,1985833430,12980,12980,12980,12980,0
|
|
20250210,171300,1985833430,12980,12980,12980,12980,0
|
|
20250210,171200,1985833430,12980,12980,12980,12980,0
|
|
20250210,171100,1985833430,12980,12980,12980,12980,0
|
|
20250210,171000,1985833430,12980,12980,12980,12980,0
|
|
20250210,170900,1985833430,12980,12980,12980,12980,0
|
|
20250210,170800,1985833430,12980,12980,12980,12980,0
|
|
20250210,170700,1985833430,12980,12980,12980,12980,0
|
|
20250210,170600,1985833430,12980,12980,12980,12980,0
|
|
20250210,170500,1985833430,12980,12980,12980,12980,0
|
|
20250210,170400,1985833430,12980,12980,12980,12980,0
|
|
20250210,170300,1985833430,12980,12980,12980,12980,0
|
|
20250210,170200,1985833430,12980,12980,12980,12980,0
|
|
20250210,170100,1985833430,12980,12980,12980,12980,0
|
|
20250210,170000,1985833430,12980,12980,12980,12980,0
|
|
20250210,165900,1985833430,12980,12980,12980,12980,0
|
|
20250210,165800,1985833430,12980,12980,12980,12980,0
|
|
20250210,165700,1985833430,12980,12980,12980,12980,0
|
|
20250210,165600,1985833430,12980,12980,12980,12980,0
|
|
20250210,165500,1985833430,12980,12980,12980,12980,0
|
|
20250210,165400,1985833430,12980,12980,12980,12980,0
|
|
20250210,165300,1985833430,12980,12980,12980,12980,0
|
|
20250210,165200,1985833430,12980,12980,12980,12980,0
|
|
20250210,165100,1985833430,12980,12980,12980,12980,0
|
|
20250210,165000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,164900,1985833430,12980,12980,12980,12980,0
|
|
20250210,164800,1985833430,12980,12980,12980,12980,0
|
|
20250210,164700,1985833430,12980,12980,12980,12980,0
|
|
20250210,164600,1985833430,12980,12980,12980,12980,0
|
|
20250210,164500,1985833430,12980,12980,12980,12980,0
|
|
20250210,164400,1985833430,12980,12980,12980,12980,0
|
|
20250210,164300,1985833430,12980,12980,12980,12980,0
|
|
20250210,164200,1985833430,12980,12980,12980,12980,0
|
|
20250210,164100,1985833430,12980,12980,12980,12980,0
|
|
20250210,164000,1985833430,12980,12980,12980,12980,0
|
|
20250210,163900,1985833430,12980,12980,12980,12980,0
|
|
20250210,163800,1985833430,12980,12980,12980,12980,0
|
|
20250210,163700,1985833430,12980,12980,12980,12980,0
|
|
20250210,163600,1985833430,12980,12980,12980,12980,0
|
|
20250210,163500,1985833430,12980,12980,12980,12980,0
|
|
20250210,163400,1985833430,12980,12980,12980,12980,0
|
|
20250210,163300,1985833430,12980,12980,12980,12980,0
|
|
20250210,163200,1985833430,12980,12980,12980,12980,0
|
|
20250210,163100,1985833430,12980,12980,12980,12980,0
|
|
20250210,163000,1985833430,12980,12980,12980,12980,0
|
|
20250210,162900,1985833430,12980,12980,12980,12980,0
|
|
20250210,162800,1985833430,12980,12980,12980,12980,0
|
|
20250210,162700,1985833430,12980,12980,12980,12980,0
|
|
20250210,162600,1985833430,12980,12980,12980,12980,0
|
|
20250210,162500,1985833430,12980,12980,12980,12980,0
|
|
20250210,162400,1985833430,12980,12980,12980,12980,0
|
|
20250210,162300,1985833430,12980,12980,12980,12980,0
|
|
20250210,162200,1985833430,12980,12980,12980,12980,0
|
|
20250210,162100,1985833430,12980,12980,12980,12980,0
|
|
20250210,162000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,161900,1985833430,12980,12980,12980,12980,0
|
|
20250210,161800,1985833430,12980,12980,12980,12980,0
|
|
20250210,161700,1985833430,12980,12980,12980,12980,0
|
|
20250210,161600,1985833430,12980,12980,12980,12980,0
|
|
20250210,161500,1985833430,12980,12980,12980,12980,0
|
|
20250210,161400,1985833430,12980,12980,12980,12980,0
|
|
20250210,161300,1985833430,12980,12980,12980,12980,0
|
|
20250210,161200,1985833430,12980,12980,12980,12980,0
|
|
20250210,161100,1985833430,12980,12980,12980,12980,0
|
|
20250210,161000,1985833430,12980,12980,12980,12980,0
|
|
20250210,160900,1985833430,12980,12980,12980,12980,0
|
|
20250210,160800,1985833430,12980,12980,12980,12980,0
|
|
20250210,160700,1985833430,12980,12980,12980,12980,0
|
|
20250210,160600,1985833430,12980,12980,12980,12980,0
|
|
20250210,160500,1985833430,12980,12980,12980,12980,0
|
|
20250210,160400,1985833430,12980,12980,12980,12980,0
|
|
20250210,160300,1985833430,12980,12980,12980,12980,0
|
|
20250210,160200,1985833430,12980,12980,12980,12980,0
|
|
20250210,160100,1985833430,12980,12980,12980,12980,0
|
|
20250210,160000,1985833430,12980,12980,12980,12980,0
|
|
20250210,155900,1985833430,12980,12980,12980,12980,0
|
|
20250210,155800,1985833430,12980,12980,12980,12980,0
|
|
20250210,155700,1985833430,12980,12980,12980,12980,0
|
|
20250210,155600,1985833430,12980,12980,12980,12980,0
|
|
20250210,155500,1985833430,12980,12980,12980,12980,0
|
|
20250210,155400,1985833430,12980,12980,12980,12980,0
|
|
20250210,155300,1985833430,12980,12980,12980,12980,0
|
|
20250210,155200,1985833430,12980,12980,12980,12980,0
|
|
20250210,155100,1985833430,12980,12980,12980,12980,0
|
|
20250210,155000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,154900,1985833430,12980,12980,12980,12980,0
|
|
20250210,154800,1985833430,12980,12980,12980,12980,0
|
|
20250210,154700,1985833430,12980,12980,12980,12980,0
|
|
20250210,154600,1985833430,12980,12980,12980,12980,0
|
|
20250210,154500,1985833430,12980,12980,12980,12980,0
|
|
20250210,154400,1985833430,12980,12980,12980,12980,0
|
|
20250210,154300,1985833430,12980,12980,12980,12980,0
|
|
20250210,154200,1985833430,12980,12980,12980,12980,0
|
|
20250210,154100,1985833430,12980,12980,12980,12980,0
|
|
20250210,154000,1985833430,12980,12980,12980,12980,0
|
|
20250210,153900,1985833430,12980,12980,12980,12980,0
|
|
20250210,153800,1985833430,12980,12980,12980,12980,0
|
|
20250210,153700,1985833430,12980,12980,12980,12980,0
|
|
20250210,153600,1985833430,12980,12980,12980,12980,0
|
|
20250210,153500,1985833430,12980,12980,12980,12980,0
|
|
20250210,153400,1985833430,12980,12980,12980,12980,0
|
|
20250210,153300,1985833430,12980,12980,12980,12980,0
|
|
20250210,153200,1985833430,12980,12980,12980,12980,0
|
|
20250210,153100,1985833430,12980,12980,12980,12980,0
|
|
20250210,153000,1985833430,12980,12980,12980,12980,15102
|
|
20250210,152900,1789809470,12920,12920,12920,12920,0
|
|
20250210,152800,1789809470,12920,12920,12920,12920,0
|
|
20250210,152700,1789809470,12920,12920,12920,12920,0
|
|
20250210,152600,1789809470,12920,12920,12920,12920,0
|
|
20250210,152500,1789809470,12920,12920,12920,12920,0
|
|
20250210,152400,1789809470,12920,12920,12920,12920,0
|
|
20250210,152300,1789809470,12920,12920,12920,12920,0
|
|
20250210,152200,1789809470,12920,12920,12920,12920,0
|
|
20250210,152100,1789809470,12920,12920,12920,12920,0
|
|
20250210,152000,1789809470,12920,12920,12920,12920,0
|
|
20250210,151900,1789809470,12920,12960,12960,12920,1291
|
|
20250210,151800,1773111510,12960,12970,12970,12960,562
|
|
20250210,151700,1765827670,12970,12970,12970,12970,40
|
|
20250210,151600,1765308870,12960,12960,12970,12960,98
|
|
20250210,151500,1764038640,12960,12960,12960,12960,285
|
|
20250210,151400,1760345040,12960,12960,12960,12960,129
|
|
20250210,151300,1758673200,12970,12970,12970,12970,0
|
|
20250210,151200,1758673200,12970,12960,12970,12960,701
|
|
20250210,151100,1749588230,12960,12960,12960,12960,51
|
|
20250210,151000,1748927270,12950,12950,12950,12950,101
|
|
20250210,150900,1747619320,12950,12960,12960,12950,127
|
|
20250210,150800,1745974650,12960,12960,12960,12960,154
|
|
20250210,150700,1743978810,12960,12990,12990,12960,112
|
|
20250210,150600,1742526130,12990,12970,12990,12970,32
|
|
20250210,150500,1742110500,12970,12990,12990,12970,990
|
|
20250210,150400,1729260940,12990,12990,12990,12990,2923
|
|
20250210,150300,1691291170,12990,12990,12990,12980,90
|
|
20250210,150200,1690122940,12990,12990,12990,12990,5
|
|
20250210,150100,1690057990,12990,12990,13000,12990,167
|
|
20250210,150000,1687888600,12990,12990,13000,12990,66
|
|
20250210,145900,1687030860,12990,12990,12990,12990,206
|
|
20250210,145800,1684354920,12990,12990,12990,12990,15
|
|
20250210,145700,1684160070,12980,12990,12990,12980,123
|
|
20250210,145600,1682562750,12980,12980,12980,12980,274
|
|
20250210,145500,1679006230,12970,12970,12970,12970,44
|
|
20250210,145400,1678435550,12980,12980,12980,12980,16
|
|
20250210,145300,1678227870,12980,12980,12980,12980,368
|
|
20250210,145200,1673451230,12980,12980,12980,12980,1
|
|
20250210,145100,1673438250,12970,12970,12970,12970,415
|
|
20250210,145000,1668055700,12940,12940,12940,12940,24
|
|
20250210,144900,1667745140,12940,12960,12960,12940,1038
|
|
20250210,144800,1654304640,12970,12960,12970,12960,257
|
|
20250210,144700,1650972380,12970,12970,12970,12970,1
|
|
20250210,144600,1650959410,12980,12980,12980,12980,2
|
|
20250210,144500,1650933450,12960,12970,12970,12960,145
|
|
20250210,144400,1649053060,12970,12970,12970,12970,81
|
|
20250210,144300,1648002490,12970,12970,12970,12970,180
|
|
20250210,144200,1645667890,12970,12970,12970,12970,238
|
|
20250210,144100,1642581030,12980,12980,12980,12980,16
|
|
20250210,144000,1642373350,12970,12970,12970,12970,1694
|
|
20250210,143900,1620402170,12970,12970,12970,12970,8
|
|
20250210,143800,1620298410,12960,12960,12960,12960,1547
|
|
20250210,143700,1600249290,12970,12970,12970,12970,231
|
|
20250210,143600,1597253220,12970,12970,12970,12970,38
|
|
20250210,143500,1596760360,12970,12970,12970,12970,20
|
|
20250210,143400,1596500960,12970,12970,12970,12970,256
|
|
20250210,143300,1593180640,12970,12970,12970,12970,261
|
|
20250210,143200,1589795470,12960,12960,12960,12960,257
|
|
20250210,143100,1586464750,12960,12960,12960,12960,1499
|
|
20250210,143000,1567037710,12960,12950,12960,12950,243
|
|
20250210,142900,1563889160,12950,12960,12960,12950,433
|
|
20250210,142800,1558281030,12970,12970,12970,12970,0
|
|
20250210,142700,1558281030,12970,12980,12980,12970,213
|
|
20250210,142600,1555518390,12970,12970,12970,12970,61
|
|
20250210,142500,1554727220,12970,12960,12970,12960,746
|
|
20250210,142400,1545056610,12970,12970,12970,12970,75
|
|
20250210,142300,1544083860,12970,12970,12970,12970,0
|
|
20250210,142200,1544083860,12970,12960,12970,12960,273
|
|
20250210,142100,1540544250,12950,12960,12960,12950,2185
|
|
20250210,142000,1512247450,12960,12960,12960,12960,3
|
|
20250210,141900,1512208570,12960,12960,12960,12960,13
|
|
20250210,141800,1512040090,12960,12960,12960,12960,0
|
|
20250210,141700,1512040090,12960,12980,12980,12960,284
|
|
20250210,141600,1508358710,12980,12980,12980,12980,155
|
|
20250210,141500,1506346810,12980,12960,12980,12960,694
|
|
20250210,141400,1497348810,12960,12960,12960,12960,0
|
|
20250210,141300,1497348810,12960,12980,12980,12960,500
|
|
20250210,141200,1490866910,12980,12990,12990,12980,368
|
|
20250210,141100,1486088590,12980,12980,12980,12980,20
|
|
20250210,141000,1485828990,12980,12980,12980,12980,22
|
|
20250210,140900,1485543430,12980,13000,13000,12980,569
|
|
20250210,140800,1478154790,12990,12980,12990,12980,51
|
|
20250210,140700,1477492800,12990,13000,13000,12980,534
|
|
20250210,140600,1470559090,13010,12990,13010,12990,284
|
|
20250210,140500,1466867650,12980,12980,12980,12980,61
|
|
20250210,140400,1466075870,12980,12980,12980,12980,120
|
|
20250210,140300,1464518270,12980,12980,12980,12980,100
|
|
20250210,140200,1463220270,12980,12990,12990,12980,404
|
|
20250210,140100,1457973810,12990,12990,12990,12990,4
|
|
20250210,140000,1457921850,12990,12990,12990,12990,104
|
|
20250210,135900,1456570890,13000,13010,13010,13000,10
|
|
20250210,135800,1456440810,13010,12970,13010,12970,8
|
|
20250210,135700,1456336770,12980,13000,13010,12980,1782
|
|
20250210,135600,1433193330,13000,13000,13000,13000,71
|
|
20250210,135500,1432270330,13000,13000,13000,13000,18
|
|
20250210,135400,1432036330,13000,13000,13020,13000,13
|
|
20250210,135300,1431867230,13010,13010,13010,13010,500
|
|
20250210,135200,1425362230,13000,13020,13020,13000,8
|
|
20250210,135100,1425258090,13010,13010,13010,13010,200
|
|
20250210,135000,1422656090,12990,12990,12990,12990,303
|
|
20250210,134900,1418720120,12990,13010,13010,12990,434
|
|
20250210,134800,1413082240,13000,13000,13000,13000,0
|
|
20250210,134700,1413082240,13000,13000,13000,12990,414
|
|
20250210,134600,1407700250,13000,13000,13000,13000,25
|
|
20250210,134500,1407375250,13000,13000,13000,13000,290
|
|
20250210,134400,1403605250,13000,13000,13020,13000,728
|
|
20250210,134300,1394141150,13020,13020,13020,13020,476
|
|
20250210,134200,1387943630,13000,13000,13000,13000,0
|
|
20250210,134100,1387943630,13000,13000,13030,13000,58
|
|
20250210,134000,1387189450,13010,13010,13010,13010,991
|
|
20250210,133900,1374296540,13010,13020,13020,13010,266
|
|
20250210,133800,1370833230,13030,13020,13030,13020,32
|
|
20250210,133700,1370416520,13020,13030,13030,13020,36
|
|
20250210,133600,1369947590,13030,13020,13030,13020,144
|
|
20250210,133500,1368072410,13020,13020,13020,13020,1
|
|
20250210,133400,1368059390,13010,13030,13030,13010,93
|
|
20250210,133300,1366847660,13030,13010,13030,13010,38
|
|
20250210,133200,1366353180,13010,13010,13030,13010,68
|
|
20250210,133100,1365467400,13020,13020,13040,13020,22
|
|
20250210,133000,1365180820,13020,13020,13020,13020,2
|
|
20250210,132900,1365154780,13020,13020,13020,13020,304
|
|
20250210,132800,1361196700,13040,13020,13040,13020,58
|
|
20250210,132700,1360441400,13020,13020,13020,13020,0
|
|
20250210,132600,1360441400,13020,13040,13040,13020,3
|
|
20250210,132500,1360402320,13040,13020,13040,13020,59
|
|
20250210,132400,1359633000,13020,13020,13020,13020,170
|
|
20250210,132300,1357419600,13020,13010,13040,13000,1009
|
|
20250210,132200,1344296170,13010,13010,13010,13010,30
|
|
20250210,132100,1343905870,13000,13000,13000,13000,2
|
|
20250210,132000,1343879870,13010,13000,13010,13000,17
|
|
20250210,131900,1343658810,13000,13010,13010,13000,128
|
|
20250210,131800,1341993550,13010,13040,13040,13010,7
|
|
20250210,131700,1341902300,13000,13040,13040,13000,205
|
|
20250210,131600,1339233060,13040,13030,13040,13030,215
|
|
20250210,131500,1336431520,13030,13020,13030,13020,61
|
|
20250210,131400,1335636700,13020,13020,13020,13020,382
|
|
20250210,131300,1330663060,13000,13020,13020,13000,508
|
|
20250210,131200,1324056110,13020,13020,13020,13010,16
|
|
20250210,131100,1323847800,13010,13010,13010,13010,0
|
|
20250210,131000,1323847800,13010,13030,13030,13010,22
|
|
20250210,130900,1323561310,13020,13020,13020,13020,91
|
|
20250210,130800,1322376490,13020,13020,13020,13020,13
|
|
20250210,130700,1322207230,13030,13020,13030,13020,37
|
|
20250210,130600,1321725130,13030,13030,13030,13030,0
|
|
20250210,130500,1321725130,13030,13010,13030,13010,875
|
|
20250210,130400,1310325080,13010,13010,13010,13010,50
|
|
20250210,130300,1309674580,13020,13020,13020,13020,156
|
|
20250210,130200,1307643460,13020,13020,13030,13020,12
|
|
20250210,130100,1307487160,13020,13020,13020,13020,17
|
|
20250210,130000,1307265820,13020,13020,13020,13020,3
|
|
20250210,125900,1307226760,13030,13020,13030,13010,61
|
|
20250210,125800,1306432940,13010,13020,13020,13010,4
|
|
20250210,125700,1306380880,13010,13020,13020,13010,27
|
|
20250210,125600,1306029560,13020,13020,13020,13020,231
|
|
20250210,125500,1303021940,13010,13010,13010,13010,7
|
|
20250210,125400,1302930870,13010,13010,13030,13010,242
|
|
20250210,125300,1299782330,13030,13020,13030,13020,20
|
|
20250210,125200,1299521830,13030,13030,13030,13030,8
|
|
20250210,125100,1299417590,13010,13010,13010,13010,390
|
|
20250210,125000,1294343690,13000,13000,13000,13000,104
|
|
20250210,124900,1292991690,13000,12990,13000,12990,4
|
|
20250210,124800,1292939710,12990,12990,12990,12990,0
|
|
20250210,124700,1292939710,12990,12990,12990,12990,3
|
|
20250210,124600,1292900740,13010,12990,13010,12990,27
|
|
20250210,124500,1292549810,12980,12980,12980,12980,1
|
|
20250210,124400,1292536830,13040,13020,13040,13020,722
|
|
20250210,124300,1283131290,12980,12980,12980,12980,3
|
|
20250210,124200,1283092350,12980,12980,12980,12980,0
|
|
20250210,124100,1283092350,12980,13020,13020,12980,8
|
|
20250210,124000,1282988270,12960,12960,12960,12960,1
|
|
20250210,123900,1282975310,12960,13020,13020,12960,5012
|
|
20250210,123800,1217905090,13010,13020,13020,13010,214
|
|
20250210,123700,1215119560,13020,13020,13020,13020,68
|
|
20250210,123600,1214234200,13030,13020,13030,13020,107
|
|
20250210,123500,1212841000,13030,13030,13030,13030,15
|
|
20250210,123400,1212645550,13020,13020,13020,13020,101
|
|
20250210,123300,1211330530,13030,13030,13030,13020,397
|
|
20250210,123200,1206161420,13020,13020,13020,13020,3
|
|
20250210,123100,1206122360,13040,13040,13040,13040,5
|
|
20250210,123000,1206057160,13020,13040,13040,13020,2
|
|
20250210,122900,1206031100,13020,13020,13020,13020,4
|
|
20250210,122800,1205979020,13040,13040,13040,13040,43
|
|
20250210,122700,1205418300,13040,13040,13040,13040,41
|
|
20250210,122600,1204883660,13040,13040,13040,13040,509
|
|
20250210,122500,1198246300,13010,13010,13010,13010,1
|
|
20250210,122400,1198233290,13010,13010,13010,13010,0
|
|
20250210,122300,1198233290,13010,13030,13040,13010,269
|
|
20250210,122200,1194725910,13030,13000,13030,13000,1378
|
|
20250210,122100,1176800260,12990,13000,13000,12990,2
|
|
20250210,122000,1176774270,13000,12980,13000,12980,1722
|
|
20250210,121900,1154408540,12980,12980,12980,12980,1
|
|
20250210,121800,1154395560,12990,13000,13000,12980,496
|
|
20250210,121700,1147953690,12990,12980,12990,12980,1345
|
|
20250210,121600,1130489590,12990,12990,12990,12990,35
|
|
20250210,121500,1130034940,13000,12990,13000,12990,9
|
|
20250210,121400,1129917950,12980,12980,12980,12980,3
|
|
20250210,121300,1129879010,12990,13000,13000,12990,1044
|
|
20250210,121200,1116316710,12990,13000,13000,12990,132
|
|
20250210,121100,1114600730,13000,13000,13000,13000,1236
|
|
20250210,121000,1098532730,12990,13000,13000,12990,88
|
|
20250210,120900,1097389170,13000,13000,13000,13000,282
|
|
20250210,120800,1093723170,13000,13000,13000,13000,17
|
|
20250210,120700,1093502170,13000,13000,13000,12980,262
|
|
20250210,120600,1090096190,12990,12990,12990,12990,137
|
|
20250210,120500,1088316560,12980,13000,13000,12980,24
|
|
20250210,120400,1088004640,12990,13000,13000,12990,1080
|
|
20250210,120300,1073974620,13000,13010,13010,13000,102
|
|
20250210,120200,1072647610,13000,13000,13010,13000,108
|
|
20250210,120100,1071243540,13000,13000,13000,13000,1
|
|
20250210,120000,1071230540,13000,13000,13010,13000,173
|
|
20250210,115900,1068981480,13000,13000,13000,13000,196
|
|
20250210,115800,1066433480,13010,13010,13010,13010,104
|
|
20250210,115700,1065080440,13010,13030,13030,13010,44
|
|
20250210,115600,1064507680,13010,13030,13030,13010,3
|
|
20250210,115500,1064468630,13030,13030,13030,13030,0
|
|
20250210,115400,1064468630,13030,13000,13030,13000,208
|
|
20250210,115300,1061758450,13000,13000,13000,13000,0
|
|
20250210,115200,1061758450,13000,13000,13000,13000,1359
|
|
20250210,115100,1044091450,13000,13000,13000,12990,658
|
|
20250210,115000,1035540300,13000,13010,13010,13000,604
|
|
20250210,114900,1027682290,13020,13020,13020,13000,333
|
|
20250210,114800,1023348880,13030,13020,13030,13020,267
|
|
20250210,114700,1019872530,13020,13030,13030,13020,80
|
|
20250210,114600,1018830870,13030,13020,13030,13020,56
|
|
20250210,114500,1018101440,13020,13040,13040,13020,196
|
|
20250210,114400,1015547650,13040,13030,13040,13030,509
|
|
20250210,114300,1008912320,13020,13010,13030,13010,936
|
|
20250210,114200,996724830,13000,13000,13000,13000,206
|
|
20250210,114100,994046830,12990,13000,13010,12990,2148
|
|
20250210,114000,966140690,12990,12990,12990,12990,2
|
|
20250210,113900,966114710,13000,13020,13020,12990,507
|
|
20250210,113800,959527010,13000,13000,13000,13000,3
|
|
20250210,113700,959488010,13020,13010,13020,13000,510
|
|
20250210,113600,952856970,13020,13010,13020,13010,101
|
|
20250210,113500,951542770,13010,13000,13010,13000,65
|
|
20250210,113400,950697750,13010,13000,13010,13000,792
|
|
20250210,113300,940400750,13000,13000,13000,13000,88
|
|
20250210,113200,939256750,13000,13000,13000,13000,84
|
|
20250210,113100,938164750,13000,13000,13000,13000,57
|
|
20250210,113000,937423750,12990,13000,13000,12990,42
|
|
20250210,112900,936877760,13000,13000,13000,13000,72
|
|
20250210,112800,935941760,13010,13000,13010,13000,37
|
|
20250210,112700,935460700,13000,13000,13000,13000,303
|
|
20250210,112600,931521700,13000,13010,13010,13000,260
|
|
20250210,112500,928141100,13000,13010,13010,13000,3
|
|
20250210,112400,928102080,13000,13000,13000,13000,2
|
|
20250210,112300,928076080,13000,13010,13010,13000,8
|
|
20250210,112200,927972020,13000,13000,13000,13000,310
|
|
20250210,112100,923942020,13000,13010,13010,13000,2
|
|
20250210,112000,923916010,13010,12990,13010,12990,812
|
|
20250210,111900,913363690,12990,12990,12990,12990,370
|
|
20250210,111800,908557390,13000,13000,13000,12990,547
|
|
20250210,111700,901446400,13000,13000,13000,13000,264
|
|
20250210,111600,898014400,13000,13000,13000,13000,1
|
|
20250210,111500,898001400,13030,13000,13030,13000,591
|
|
20250210,111400,890304950,13000,13000,13000,13000,4
|
|
20250210,111300,890252950,13030,13030,13030,13030,5
|
|
20250210,111200,890187800,13000,13000,13000,13000,0
|
|
20250210,111100,890187800,13000,13010,13010,13000,434
|
|
20250210,111000,884542610,13000,13010,13010,13000,184
|
|
20250210,110900,882148800,13040,13010,13040,13010,21
|
|
20250210,110800,881874990,13020,13030,13040,13020,1094
|
|
20250210,110700,867619570,13030,13040,13040,13030,194
|
|
20250210,110600,865091710,13040,13030,13040,13030,141
|
|
20250210,110500,863254450,13030,13030,13030,13020,834
|
|
20250210,110400,852387460,13020,13020,13020,13020,352
|
|
20250210,110300,847804420,13020,13020,13020,13020,134
|
|
20250210,110200,846059740,13030,13030,13030,13030,154
|
|
20250210,110100,844053120,13030,13030,13030,13030,410
|
|
20250210,110000,838710820,13030,13020,13030,13020,97
|
|
20250210,105900,837446970,13030,13030,13030,13030,524
|
|
20250210,105800,830619250,13030,13040,13040,13030,124
|
|
20250210,105700,829003430,13030,13030,13040,13030,231
|
|
20250210,105600,825993480,13040,13040,13040,13040,7
|
|
20250210,105500,825902200,13040,13050,13050,13040,883
|
|
20250210,105400,814380270,13040,13030,13040,13030,1088
|
|
20250210,105300,800192870,13030,13030,13040,13030,139
|
|
20250210,105200,798380720,13040,13040,13040,13040,278
|
|
20250210,105100,794755600,13030,13040,13050,13030,213
|
|
20250210,105000,791978110,13040,13030,13040,13030,1309
|
|
20250210,104900,774916650,13020,13000,13020,13000,1714
|
|
20250210,104800,752621370,13000,12990,13000,12990,432
|
|
20250210,104700,747009590,12980,12980,12980,12980,0
|
|
20250210,104600,747009590,12980,12980,12980,12980,130
|
|
20250210,104500,745322190,12980,12980,12980,12980,164
|
|
20250210,104400,743193470,12970,12970,12970,12970,2
|
|
20250210,104300,743167530,12980,12980,12980,12980,136
|
|
20250210,104200,741402250,12970,13000,13000,12970,1006
|
|
20250210,104100,728342630,12990,12990,12990,12990,50
|
|
20250210,104000,727693130,13000,13000,13000,12980,597
|
|
20250210,103900,719939880,13000,13000,13000,13000,257
|
|
20250210,103800,716598880,13000,13000,13000,13000,104
|
|
20250210,103700,715246880,12990,12990,12990,12990,465
|
|
20250210,103600,709206530,13000,12990,13000,12990,532
|
|
20250210,103500,702291910,12990,12990,12990,12990,29
|
|
20250210,103400,701915200,12990,13000,13000,12990,220
|
|
20250210,103300,699056900,13000,13000,13000,13000,360
|
|
20250210,103200,694376900,12990,12990,12990,12990,475
|
|
20250210,103100,688206650,12990,12990,12990,12970,355
|
|
20250210,103000,683595400,12980,12970,12980,12970,771
|
|
20250210,102900,673594930,12970,12970,12970,12970,521
|
|
20250210,102800,666837560,12980,12990,12990,12980,6
|
|
20250210,102700,666759670,12980,12970,12980,12970,335
|
|
20250210,102600,662414290,12970,12970,12980,12970,129
|
|
20250210,102500,660741130,12980,12980,12980,12980,2
|
|
20250210,102400,660715170,12980,12970,12980,12970,21
|
|
20250210,102300,660442790,12990,12990,12990,12990,200
|
|
20250210,102200,657844790,12990,12990,12990,12990,10
|
|
20250210,102100,657714890,12990,12990,12990,12970,851
|
|
20250210,102000,646672850,12990,13000,13000,12980,601
|
|
20250210,101900,638870750,13000,13000,13000,13000,240
|
|
20250210,101800,635750750,13000,13000,13000,13000,108
|
|
20250210,101700,634346750,13000,13010,13010,13000,26
|
|
20250210,101600,634008580,13010,13030,13030,13010,452
|
|
20250210,101500,628126010,13030,13010,13030,13010,113
|
|
20250210,101400,626655090,13010,13010,13010,13000,186
|
|
20250210,101300,624236260,13000,13000,13000,13000,7
|
|
20250210,101200,624145260,13010,12990,13040,12990,1113
|
|
20250210,101100,609665370,12990,12960,12990,12960,1437
|
|
20250210,101000,591012960,12960,12960,12960,12960,125
|
|
20250210,100900,589392960,12960,12960,12960,12960,0
|
|
20250210,100800,589392960,12960,12960,12960,12960,10
|
|
20250210,100700,589263360,12960,12960,12960,12960,12
|
|
20250210,100600,589107840,12980,12980,12980,12980,574
|
|
20250210,100500,581657320,12980,12990,12990,12980,354
|
|
20250210,100400,577061900,12990,12970,12990,12960,1429
|
|
20250210,100300,558510280,12970,12910,12970,12910,2095
|
|
20250210,100200,531367850,12950,12920,12950,12910,1668
|
|
20250210,100100,509794330,12920,12920,12920,12920,3
|
|
20250210,100000,509755570,12920,12920,12920,12920,2
|
|
20250210,095900,509729730,12920,12910,12920,12910,95
|
|
20250210,095800,508502480,12920,12910,12920,12910,114
|
|
20250210,095700,507030670,12910,12910,12910,12910,0
|
|
20250210,095600,507030670,12910,12910,12910,12910,10
|
|
20250210,095500,506901570,12910,12910,12910,12910,10
|
|
20250210,095400,506772470,12910,12900,12910,12900,303
|
|
20250210,095300,502863550,12910,12920,12920,12900,389
|
|
20250210,095200,497841430,12920,12910,12920,12910,153
|
|
20250210,095100,495866190,12910,12920,12920,12910,512
|
|
20250210,095000,489251600,12920,12920,12940,12920,454
|
|
20250210,094900,483378020,12920,12920,12930,12920,505
|
|
20250210,094800,476853120,12920,12910,12920,12910,55
|
|
20250210,094700,476142620,12910,12930,12930,12910,92
|
|
20250210,094600,474954340,12930,12950,12950,12930,669
|
|
20250210,094500,466292850,12960,12960,12960,12960,140
|
|
20250210,094400,464478450,12960,12960,12960,12960,136
|
|
20250210,094300,462715890,12960,12930,12960,12930,357
|
|
20250210,094200,458096900,12940,12940,12950,12940,704
|
|
20250210,094100,448984510,12940,12950,12950,12940,55
|
|
20250210,094000,448272760,12950,12950,12950,12940,560
|
|
20250210,093900,441024260,12950,12930,12950,12930,1052
|
|
20250210,093800,427411860,12930,12930,12930,12910,59
|
|
20250210,093700,426649190,12930,12880,12930,12880,520
|
|
20250210,093600,419942570,12880,12890,12890,12880,126
|
|
20250210,093500,418319580,12890,12890,12890,12890,156
|
|
20250210,093400,416308740,12880,12860,12890,12860,1185
|
|
20250210,093300,401050140,12860,12860,12860,12840,206
|
|
20250210,093200,398404190,12860,12850,12860,12850,66
|
|
20250210,093100,397555940,12850,12850,12850,12850,603
|
|
20250210,093000,389807390,12850,12870,12870,12850,420
|
|
20250210,092900,384405890,12870,12880,12880,12870,204
|
|
20250210,092800,381780130,12880,12890,12890,12880,1134
|
|
20250210,092700,367173010,12900,12910,12910,12900,470
|
|
20250210,092600,361109830,12910,12920,12930,12910,277
|
|
20250210,092500,357533080,12930,12920,12930,12920,663
|
|
20250210,092400,348960620,12930,12930,12930,12930,335
|
|
20250210,092300,344629070,12930,12930,12930,12920,474
|
|
20250210,092200,338500650,12940,12920,12940,12920,378
|
|
20250210,092100,333613490,12920,12940,12940,12920,269
|
|
20250210,092000,330137330,12920,12940,12940,12920,1262
|
|
20250210,091900,313819960,12940,12920,12940,12920,58
|
|
20250210,091800,313069640,12940,12920,12940,12920,919
|
|
20250210,091700,301185500,12910,12900,12920,12900,381
|
|
20250210,091600,296266590,12900,12910,12910,12890,398
|
|
20250210,091500,291130370,12910,12890,12910,12890,1398
|
|
20250210,091400,273088080,12880,12860,12880,12850,2012
|
|
20250210,091300,247220610,12850,12810,12850,12810,918
|
|
20250210,091200,235442990,12780,12810,12820,12780,1268
|
|
20250210,091100,219227010,12810,12790,12810,12790,2077
|
|
20250210,091000,192620880,12780,12770,12780,12770,233
|
|
20250210,090900,189643540,12770,12740,12770,12740,1264
|
|
20250210,090800,173526570,12740,12750,12750,12740,83
|
|
20250210,090700,172468330,12740,12720,12740,12720,831
|
|
20250210,090600,161883750,12720,12750,12750,12720,476
|
|
20250210,090500,155822450,12750,12750,12750,12740,273
|
|
20250210,090400,152344410,12720,12720,12720,12720,597
|
|
20250210,090300,144750570,12720,12730,12750,12720,1191
|
|
20250210,090200,129593970,12720,12770,12810,12720,3832
|
|
20250210,090100,80764580,12780,12780,12810,12780,1054
|
|
20250210,090000,67288460,12770,12810,12840,12770,5066
|