623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,192000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,191900,3040979610,13010,13010,13010,13010,0
|
|
20250211,191800,3040979610,13010,13010,13010,13010,0
|
|
20250211,191700,3040979610,13010,13010,13010,13010,0
|
|
20250211,191600,3040979610,13010,13010,13010,13010,0
|
|
20250211,191500,3040979610,13010,13010,13010,13010,0
|
|
20250211,191400,3040979610,13010,13010,13010,13010,0
|
|
20250211,191300,3040979610,13010,13010,13010,13010,0
|
|
20250211,191200,3040979610,13010,13010,13010,13010,0
|
|
20250211,191100,3040979610,13010,13010,13010,13010,0
|
|
20250211,191000,3040979610,13010,13010,13010,13010,0
|
|
20250211,190900,3040979610,13010,13010,13010,13010,0
|
|
20250211,190800,3040979610,13010,13010,13010,13010,0
|
|
20250211,190700,3040979610,13010,13010,13010,13010,0
|
|
20250211,190600,3040979610,13010,13010,13010,13010,0
|
|
20250211,190500,3040979610,13010,13010,13010,13010,0
|
|
20250211,190400,3040979610,13010,13010,13010,13010,0
|
|
20250211,190300,3040979610,13010,13010,13010,13010,0
|
|
20250211,190200,3040979610,13010,13010,13010,13010,0
|
|
20250211,190100,3040979610,13010,13010,13010,13010,0
|
|
20250211,190000,3040979610,13010,13010,13010,13010,0
|
|
20250211,185900,3040979610,13010,13010,13010,13010,0
|
|
20250211,185800,3040979610,13010,13010,13010,13010,0
|
|
20250211,185700,3040979610,13010,13010,13010,13010,0
|
|
20250211,185600,3040979610,13010,13010,13010,13010,0
|
|
20250211,185500,3040979610,13010,13010,13010,13010,0
|
|
20250211,185400,3040979610,13010,13010,13010,13010,0
|
|
20250211,185300,3040979610,13010,13010,13010,13010,0
|
|
20250211,185200,3040979610,13010,13010,13010,13010,0
|
|
20250211,185100,3040979610,13010,13010,13010,13010,0
|
|
20250211,185000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,184900,3040979610,13010,13010,13010,13010,0
|
|
20250211,184800,3040979610,13010,13010,13010,13010,0
|
|
20250211,184700,3040979610,13010,13010,13010,13010,0
|
|
20250211,184600,3040979610,13010,13010,13010,13010,0
|
|
20250211,184500,3040979610,13010,13010,13010,13010,0
|
|
20250211,184400,3040979610,13010,13010,13010,13010,0
|
|
20250211,184300,3040979610,13010,13010,13010,13010,0
|
|
20250211,184200,3040979610,13010,13010,13010,13010,0
|
|
20250211,184100,3040979610,13010,13010,13010,13010,0
|
|
20250211,184000,3040979610,13010,13010,13010,13010,0
|
|
20250211,183900,3040979610,13010,13010,13010,13010,0
|
|
20250211,183800,3040979610,13010,13010,13010,13010,0
|
|
20250211,183700,3040979610,13010,13010,13010,13010,0
|
|
20250211,183600,3040979610,13010,13010,13010,13010,0
|
|
20250211,183500,3040979610,13010,13010,13010,13010,0
|
|
20250211,183400,3040979610,13010,13010,13010,13010,0
|
|
20250211,183300,3040979610,13010,13010,13010,13010,0
|
|
20250211,183200,3040979610,13010,13010,13010,13010,0
|
|
20250211,183100,3040979610,13010,13010,13010,13010,0
|
|
20250211,183000,3040979610,13010,13010,13010,13010,0
|
|
20250211,182900,3040979610,13010,13010,13010,13010,0
|
|
20250211,182800,3040979610,13010,13010,13010,13010,0
|
|
20250211,182700,3040979610,13010,13010,13010,13010,0
|
|
20250211,182600,3040979610,13010,13010,13010,13010,0
|
|
20250211,182500,3040979610,13010,13010,13010,13010,0
|
|
20250211,182400,3040979610,13010,13010,13010,13010,0
|
|
20250211,182300,3040979610,13010,13010,13010,13010,0
|
|
20250211,182200,3040979610,13010,13010,13010,13010,0
|
|
20250211,182100,3040979610,13010,13010,13010,13010,0
|
|
20250211,182000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,181900,3040979610,13010,13010,13010,13010,0
|
|
20250211,181800,3040979610,13010,13010,13010,13010,0
|
|
20250211,181700,3040979610,13010,13010,13010,13010,0
|
|
20250211,181600,3040979610,13010,13010,13010,13010,0
|
|
20250211,181500,3040979610,13010,13010,13010,13010,0
|
|
20250211,181400,3040979610,13010,13010,13010,13010,0
|
|
20250211,181300,3040979610,13010,13010,13010,13010,0
|
|
20250211,181200,3040979610,13010,13010,13010,13010,0
|
|
20250211,181100,3040979610,13010,13010,13010,13010,0
|
|
20250211,181000,3040979610,13010,13010,13010,13010,0
|
|
20250211,180900,3040979610,13010,13010,13010,13010,0
|
|
20250211,180800,3040979610,13010,13010,13010,13010,0
|
|
20250211,180700,3040979610,13010,13010,13010,13010,0
|
|
20250211,180600,3040979610,13010,13010,13010,13010,0
|
|
20250211,180500,3040979610,13010,13010,13010,13010,0
|
|
20250211,180400,3040979610,13010,13010,13010,13010,0
|
|
20250211,180300,3040979610,13010,13010,13010,13010,0
|
|
20250211,180200,3040979610,13010,13010,13010,13010,0
|
|
20250211,180100,3040979610,13010,13010,13010,13010,0
|
|
20250211,180000,3040979610,13010,13010,13010,13010,0
|
|
20250211,175900,3040979610,13010,13010,13010,13010,0
|
|
20250211,175800,3040979610,13010,13010,13010,13010,0
|
|
20250211,175700,3040979610,13010,13010,13010,13010,0
|
|
20250211,175600,3040979610,13010,13010,13010,13010,0
|
|
20250211,175500,3040979610,13010,13010,13010,13010,0
|
|
20250211,175400,3040979610,13010,13010,13010,13010,0
|
|
20250211,175300,3040979610,13010,13010,13010,13010,0
|
|
20250211,175200,3040979610,13010,13010,13010,13010,0
|
|
20250211,175100,3040979610,13010,13010,13010,13010,0
|
|
20250211,175000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,174900,3040979610,13010,13010,13010,13010,0
|
|
20250211,174800,3040979610,13010,13010,13010,13010,0
|
|
20250211,174700,3040979610,13010,13010,13010,13010,0
|
|
20250211,174600,3040979610,13010,13010,13010,13010,0
|
|
20250211,174500,3040979610,13010,13010,13010,13010,0
|
|
20250211,174400,3040979610,13010,13010,13010,13010,0
|
|
20250211,174300,3040979610,13010,13010,13010,13010,0
|
|
20250211,174200,3040979610,13010,13010,13010,13010,0
|
|
20250211,174100,3040979610,13010,13010,13010,13010,0
|
|
20250211,174000,3040979610,13010,13010,13010,13010,0
|
|
20250211,173900,3040979610,13010,13010,13010,13010,0
|
|
20250211,173800,3040979610,13010,13010,13010,13010,0
|
|
20250211,173700,3040979610,13010,13010,13010,13010,0
|
|
20250211,173600,3040979610,13010,13010,13010,13010,0
|
|
20250211,173500,3040979610,13010,13010,13010,13010,0
|
|
20250211,173400,3040979610,13010,13010,13010,13010,0
|
|
20250211,173300,3040979610,13010,13010,13010,13010,0
|
|
20250211,173200,3040979610,13010,13010,13010,13010,0
|
|
20250211,173100,3040979610,13010,13010,13010,13010,0
|
|
20250211,173000,3040979610,13010,13010,13010,13010,0
|
|
20250211,172900,3040979610,13010,13010,13010,13010,0
|
|
20250211,172800,3040979610,13010,13010,13010,13010,0
|
|
20250211,172700,3040979610,13010,13010,13010,13010,0
|
|
20250211,172600,3040979610,13010,13010,13010,13010,0
|
|
20250211,172500,3040979610,13010,13010,13010,13010,0
|
|
20250211,172400,3040979610,13010,13010,13010,13010,0
|
|
20250211,172300,3040979610,13010,13010,13010,13010,0
|
|
20250211,172200,3040979610,13010,13010,13010,13010,0
|
|
20250211,172100,3040979610,13010,13010,13010,13010,0
|
|
20250211,172000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,171900,3040979610,13010,13010,13010,13010,0
|
|
20250211,171800,3040979610,13010,13010,13010,13010,0
|
|
20250211,171700,3040979610,13010,13010,13010,13010,0
|
|
20250211,171600,3040979610,13010,13010,13010,13010,0
|
|
20250211,171500,3040979610,13010,13010,13010,13010,0
|
|
20250211,171400,3040979610,13010,13010,13010,13010,0
|
|
20250211,171300,3040979610,13010,13010,13010,13010,0
|
|
20250211,171200,3040979610,13010,13010,13010,13010,0
|
|
20250211,171100,3040979610,13010,13010,13010,13010,0
|
|
20250211,171000,3040979610,13010,13010,13010,13010,0
|
|
20250211,170900,3040979610,13010,13010,13010,13010,0
|
|
20250211,170800,3040979610,13010,13010,13010,13010,0
|
|
20250211,170700,3040979610,13010,13010,13010,13010,0
|
|
20250211,170600,3040979610,13010,13010,13010,13010,0
|
|
20250211,170500,3040979610,13010,13010,13010,13010,0
|
|
20250211,170400,3040979610,13010,13010,13010,13010,0
|
|
20250211,170300,3040979610,13010,13010,13010,13010,0
|
|
20250211,170200,3040979610,13010,13010,13010,13010,0
|
|
20250211,170100,3040979610,13010,13010,13010,13010,0
|
|
20250211,170000,3040979610,13010,13010,13010,13010,0
|
|
20250211,165900,3040979610,13010,13010,13010,13010,0
|
|
20250211,165800,3040979610,13010,13010,13010,13010,0
|
|
20250211,165700,3040979610,13010,13010,13010,13010,0
|
|
20250211,165600,3040979610,13010,13010,13010,13010,0
|
|
20250211,165500,3040979610,13010,13010,13010,13010,0
|
|
20250211,165400,3040979610,13010,13010,13010,13010,0
|
|
20250211,165300,3040979610,13010,13010,13010,13010,0
|
|
20250211,165200,3040979610,13010,13010,13010,13010,0
|
|
20250211,165100,3040979610,13010,13010,13010,13010,0
|
|
20250211,165000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,164900,3040979610,13010,13010,13010,13010,0
|
|
20250211,164800,3040979610,13010,13010,13010,13010,0
|
|
20250211,164700,3040979610,13010,13010,13010,13010,0
|
|
20250211,164600,3040979610,13010,13010,13010,13010,0
|
|
20250211,164500,3040979610,13010,13010,13010,13010,0
|
|
20250211,164400,3040979610,13010,13010,13010,13010,0
|
|
20250211,164300,3040979610,13010,13010,13010,13010,0
|
|
20250211,164200,3040979610,13010,13010,13010,13010,0
|
|
20250211,164100,3040979610,13010,13010,13010,13010,0
|
|
20250211,164000,3040979610,13010,13010,13010,13010,0
|
|
20250211,163900,3040979610,13010,13010,13010,13010,0
|
|
20250211,163800,3040979610,13010,13010,13010,13010,0
|
|
20250211,163700,3040979610,13010,13010,13010,13010,0
|
|
20250211,163600,3040979610,13010,13010,13010,13010,0
|
|
20250211,163500,3040979610,13010,13010,13010,13010,0
|
|
20250211,163400,3040979610,13010,13010,13010,13010,0
|
|
20250211,163300,3040979610,13010,13010,13010,13010,0
|
|
20250211,163200,3040979610,13010,13010,13010,13010,0
|
|
20250211,163100,3040979610,13010,13010,13010,13010,0
|
|
20250211,163000,3040979610,13010,13010,13010,13010,0
|
|
20250211,162900,3040979610,13010,13010,13010,13010,0
|
|
20250211,162800,3040979610,13010,13010,13010,13010,0
|
|
20250211,162700,3040979610,13010,13010,13010,13010,0
|
|
20250211,162600,3040979610,13010,13010,13010,13010,0
|
|
20250211,162500,3040979610,13010,13010,13010,13010,0
|
|
20250211,162400,3040979610,13010,13010,13010,13010,0
|
|
20250211,162300,3040979610,13010,13010,13010,13010,0
|
|
20250211,162200,3040979610,13010,13010,13010,13010,0
|
|
20250211,162100,3040979610,13010,13010,13010,13010,0
|
|
20250211,162000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,161900,3040979610,13010,13010,13010,13010,0
|
|
20250211,161800,3040979610,13010,13010,13010,13010,0
|
|
20250211,161700,3040979610,13010,13010,13010,13010,0
|
|
20250211,161600,3040979610,13010,13010,13010,13010,0
|
|
20250211,161500,3040979610,13010,13010,13010,13010,0
|
|
20250211,161400,3040979610,13010,13010,13010,13010,0
|
|
20250211,161300,3040979610,13010,13010,13010,13010,0
|
|
20250211,161200,3040979610,13010,13010,13010,13010,0
|
|
20250211,161100,3040979610,13010,13010,13010,13010,0
|
|
20250211,161000,3040979610,13010,13010,13010,13010,0
|
|
20250211,160900,3040979610,13010,13010,13010,13010,0
|
|
20250211,160800,3040979610,13010,13010,13010,13010,0
|
|
20250211,160700,3040979610,13010,13010,13010,13010,0
|
|
20250211,160600,3040979610,13010,13010,13010,13010,0
|
|
20250211,160500,3040979610,13010,13010,13010,13010,0
|
|
20250211,160400,3040979610,13010,13010,13010,13010,0
|
|
20250211,160300,3040979610,13010,13010,13010,13010,0
|
|
20250211,160200,3040979610,13010,13010,13010,13010,0
|
|
20250211,160100,3040979610,13010,13010,13010,13010,0
|
|
20250211,160000,3040979610,13010,13010,13010,13010,0
|
|
20250211,155900,3040979610,13010,13010,13010,13010,0
|
|
20250211,155800,3040979610,13010,13010,13010,13010,0
|
|
20250211,155700,3040979610,13010,13010,13010,13010,0
|
|
20250211,155600,3040979610,13010,13010,13010,13010,0
|
|
20250211,155500,3040979610,13010,13010,13010,13010,0
|
|
20250211,155400,3040979610,13010,13010,13010,13010,0
|
|
20250211,155300,3040979610,13010,13010,13010,13010,0
|
|
20250211,155200,3040979610,13010,13010,13010,13010,0
|
|
20250211,155100,3040979610,13010,13010,13010,13010,0
|
|
20250211,155000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,154900,3040979610,13010,13010,13010,13010,0
|
|
20250211,154800,3040979610,13010,13010,13010,13010,0
|
|
20250211,154700,3040979610,13010,13010,13010,13010,0
|
|
20250211,154600,3040979610,13010,13010,13010,13010,0
|
|
20250211,154500,3040979610,13010,13010,13010,13010,0
|
|
20250211,154400,3040979610,13010,13010,13010,13010,0
|
|
20250211,154300,3040979610,13010,13010,13010,13010,0
|
|
20250211,154200,3040979610,13010,13010,13010,13010,0
|
|
20250211,154100,3040979610,13010,13010,13010,13010,0
|
|
20250211,154000,3040979610,13010,13010,13010,13010,0
|
|
20250211,153900,3040979610,13010,13010,13010,13010,0
|
|
20250211,153800,3040979610,13010,13010,13010,13010,0
|
|
20250211,153700,3040979610,13010,13010,13010,13010,0
|
|
20250211,153600,3040979610,13010,13010,13010,13010,0
|
|
20250211,153500,3040979610,13010,13010,13010,13010,0
|
|
20250211,153400,3040979610,13010,13010,13010,13010,0
|
|
20250211,153300,3040979610,13010,13010,13010,13010,0
|
|
20250211,153200,3040979610,13010,13010,13010,13010,0
|
|
20250211,153100,3040979610,13010,13010,13010,13010,0
|
|
20250211,153000,3040979610,13010,13010,13010,13010,7848
|
|
20250211,152900,2938877130,13080,13080,13080,13080,0
|
|
20250211,152800,2938877130,13080,13080,13080,13080,0
|
|
20250211,152700,2938877130,13080,13080,13080,13080,0
|
|
20250211,152600,2938877130,13080,13080,13080,13080,0
|
|
20250211,152500,2938877130,13080,13080,13080,13080,0
|
|
20250211,152400,2938877130,13080,13080,13080,13080,0
|
|
20250211,152300,2938877130,13080,13080,13080,13080,0
|
|
20250211,152200,2938877130,13080,13080,13080,13080,0
|
|
20250211,152100,2938877130,13080,13080,13080,13080,0
|
|
20250211,152000,2938877130,13080,13080,13080,13080,0
|
|
20250211,151900,2938877130,13080,13110,13120,13080,1374
|
|
20250211,151800,2920874060,13120,13120,13130,13120,473
|
|
20250211,151700,2914667470,13110,13120,13130,13110,678
|
|
20250211,151600,2905769110,13120,13130,13130,13120,441
|
|
20250211,151500,2899979800,13140,13150,13150,13130,320
|
|
20250211,151400,2895778170,13130,13140,13150,13130,157
|
|
20250211,151300,2893714440,13150,13130,13150,13120,627
|
|
20250211,151200,2885482220,13130,13110,13130,13110,270
|
|
20250211,151100,2881939460,13110,13120,13120,13110,360
|
|
20250211,151000,2877218260,13120,13150,13150,13120,536
|
|
20250211,150900,2870177050,13150,13150,13150,13150,1
|
|
20250211,150800,2870163900,13150,13160,13160,13150,1704
|
|
20250211,150700,2847749440,13160,13150,13160,13140,772
|
|
20250211,150600,2837597680,13140,13140,13140,13130,287
|
|
20250211,150500,2833827000,13130,13120,13130,13120,751
|
|
20250211,150400,2823968080,13120,13120,13130,13120,8
|
|
20250211,150300,2823863090,13130,13120,13130,13120,227
|
|
20250211,150200,2820884280,13120,13120,13130,13120,392
|
|
20250211,150100,2815741200,13140,13140,13140,13120,479
|
|
20250211,150000,2809454170,13140,13150,13150,13130,209
|
|
20250211,145900,2806708920,13110,13140,13170,13110,605
|
|
20250211,145800,2798769930,13180,13120,13180,13120,34
|
|
20250211,145700,2798322360,13120,13120,13120,13120,281
|
|
20250211,145600,2794635640,13120,13120,13120,13120,219
|
|
20250211,145500,2791762360,13120,13120,13130,13100,1835
|
|
20250211,145400,2767707510,13130,13180,13180,13130,1997
|
|
20250211,145300,2741447680,13180,13160,13180,13160,129
|
|
20250211,145200,2739749990,13180,13160,13180,13160,466
|
|
20250211,145100,2733615350,13150,13150,13150,13150,55
|
|
20250211,145000,2732892100,13150,13150,13150,13150,468
|
|
20250211,144900,2726737900,13150,13150,13160,13150,334
|
|
20250211,144800,2722345180,13160,13200,13200,13150,726
|
|
20250211,144700,2712789910,13210,13240,13240,13170,3818
|
|
20250211,144600,2662339670,13250,13190,13250,13190,1527
|
|
20250211,144500,2642147280,13190,13190,13220,13180,1329
|
|
20250211,144400,2624612130,13190,13220,13220,13180,1652
|
|
20250211,144300,2602802170,13220,13230,13230,13220,775
|
|
20250211,144200,2592553600,13230,13250,13270,13230,3048
|
|
20250211,144100,2552183900,13250,13290,13320,13250,8755
|
|
20250211,144000,2435827080,13260,13210,13300,13210,5719
|
|
20250211,143900,2359892880,13220,13240,13250,13220,1840
|
|
20250211,143800,2335551240,13250,13210,13290,13210,6278
|
|
20250211,143700,2252430690,13220,13170,13220,13160,3229
|
|
20250211,143600,2209834600,13170,13140,13170,13130,973
|
|
20250211,143500,2197040480,13140,13150,13150,13130,297
|
|
20250211,143400,2193139810,13140,13180,13180,13140,1233
|
|
20250211,143300,2176904230,13170,13130,13170,13130,3682
|
|
20250211,143200,2128511840,13140,13140,13150,13130,396
|
|
20250211,143100,2123307470,13130,13120,13130,13110,399
|
|
20250211,143000,2118073890,13120,13110,13130,13090,219
|
|
20250211,142900,2115201630,13110,13150,13180,13100,3665
|
|
20250211,142800,2067111530,13200,13140,13200,13140,2347
|
|
20250211,142700,2036186110,13150,13160,13210,13140,3394
|
|
20250211,142600,1991530920,13160,13060,13230,13060,7535
|
|
20250211,142500,1892304760,13060,13060,13070,13050,2175
|
|
20250211,142400,1863899450,13060,13060,13120,13060,2347
|
|
20250211,142300,1833214120,13080,12970,13150,12950,4152
|
|
20250211,142200,1778953240,12960,12920,13020,12920,3398
|
|
20250211,142100,1734797010,12930,12930,12930,12930,0
|
|
20250211,142000,1734797010,12930,12930,12930,12910,454
|
|
20250211,141900,1728931770,12930,12930,12930,12920,291
|
|
20250211,141800,1725169160,12920,12930,12930,12920,486
|
|
20250211,141700,1718889320,12930,12920,12930,12920,6
|
|
20250211,141600,1718811760,12930,12930,12930,12930,8
|
|
20250211,141500,1718708320,12920,12910,12920,12910,117
|
|
20250211,141400,1717196980,12910,12910,12910,12910,7
|
|
20250211,141300,1717106610,12910,12910,12910,12910,2
|
|
20250211,141200,1717080790,12910,12910,12910,12910,81
|
|
20250211,141100,1716035080,12910,12910,12910,12910,20
|
|
20250211,141000,1715776880,12910,12910,12910,12910,2
|
|
20250211,140900,1715751060,12920,12920,12920,12920,3
|
|
20250211,140800,1715712300,12920,12920,12920,12920,1
|
|
20250211,140700,1715699380,12910,12920,12920,12910,361
|
|
20250211,140600,1711038860,12920,12900,12920,12900,461
|
|
20250211,140500,1705086700,12880,12900,12900,12880,297
|
|
20250211,140400,1701257630,12910,12910,12910,12910,4
|
|
20250211,140300,1701205990,12920,12930,12930,12920,220
|
|
20250211,140200,1698362170,12930,12950,12950,12930,142
|
|
20250211,140100,1696524050,12950,12950,12950,12950,999
|
|
20250211,140000,1683587000,12960,12950,12960,12950,47
|
|
20250211,135900,1682977970,12970,12970,12970,12960,1846
|
|
20250211,135800,1659040880,12980,12980,12980,12970,263
|
|
20250211,135700,1655627200,12980,12940,12980,12930,917
|
|
20250211,135600,1643733010,12940,12940,12950,12940,58
|
|
20250211,135500,1642982050,12930,12970,12980,12930,1204
|
|
20250211,135400,1627394750,12970,12950,13000,12950,1503
|
|
20250211,135300,1607894070,12950,12950,12960,12950,262
|
|
20250211,135200,1604501080,12940,12900,12950,12900,2263
|
|
20250211,135100,1575245620,12900,12900,12910,12900,3468
|
|
20250211,135000,1530500100,12890,12880,12900,12880,295
|
|
20250211,134900,1526696110,12890,12860,12890,12850,1470
|
|
20250211,134800,1507768370,12850,12860,12860,12850,33
|
|
20250211,134700,1507344310,12850,12870,12870,12850,1225
|
|
20250211,134600,1491590230,12870,12860,12870,12860,854
|
|
20250211,134500,1480602780,12860,12860,12870,12860,76
|
|
20250211,134400,1479625130,12860,12850,12860,12850,9
|
|
20250211,134300,1479509440,12840,12860,12880,12840,648
|
|
20250211,134200,1471171850,12860,12850,12860,12850,1177
|
|
20250211,134100,1456046500,12840,12840,12840,12830,1392
|
|
20250211,134000,1438183740,12830,12840,12840,12830,547
|
|
20250211,133900,1431162260,12830,12830,12830,12830,110
|
|
20250211,133800,1429750960,12840,12810,12840,12810,311
|
|
20250211,133700,1425761550,12820,12810,12820,12810,37
|
|
20250211,133600,1425287260,12810,12810,12810,12810,3
|
|
20250211,133500,1425248830,12810,12820,12820,12810,13
|
|
20250211,133400,1425082180,12820,12820,12820,12820,159
|
|
20250211,133300,1423043800,12820,12810,12820,12810,81
|
|
20250211,133200,1422005390,12820,12820,12820,12820,201
|
|
20250211,133100,1419428570,12810,12810,12810,12810,102
|
|
20250211,133000,1418121950,12820,12830,12830,12820,54
|
|
20250211,132900,1417429630,12820,12820,12820,12820,94
|
|
20250211,132800,1416224550,12810,12810,12810,12810,1
|
|
20250211,132700,1416211740,12810,12810,12810,12810,2
|
|
20250211,132600,1416186120,12810,12810,12810,12810,477
|
|
20250211,132500,1410075750,12820,12810,12820,12810,162
|
|
20250211,132400,1408000520,12800,12800,12800,12800,518
|
|
20250211,132300,1401370120,12800,12810,12810,12800,738
|
|
20250211,132200,1391916940,12820,12820,12820,12820,203
|
|
20250211,132100,1389314480,12830,12830,12830,12830,108
|
|
20250211,132000,1387928840,12820,12820,12820,12820,325
|
|
20250211,131900,1383762340,12810,12800,12810,12800,963
|
|
20250211,131800,1371429640,12800,12810,12810,12800,3
|
|
20250211,131700,1371391230,12810,12810,12810,12800,263
|
|
20250211,131600,1368022220,12800,12800,12800,12800,959
|
|
20250211,131500,1355747020,12800,12790,12800,12790,185
|
|
20250211,131400,1353380370,12780,12780,12790,12780,91
|
|
20250211,131300,1352216500,12780,12780,12780,12780,0
|
|
20250211,131200,1352216500,12780,12780,12780,12780,259
|
|
20250211,131100,1348906480,12780,12780,12780,12780,2
|
|
20250211,131000,1348880920,12770,12770,12770,12770,0
|
|
20250211,130900,1348880920,12770,12780,12780,12770,4
|
|
20250211,130800,1348829820,12770,12770,12770,12770,0
|
|
20250211,130700,1348829820,12770,12770,12770,12770,3
|
|
20250211,130600,1348791510,12770,12770,12770,12770,3
|
|
20250211,130500,1348753200,12770,12770,12770,12770,1
|
|
20250211,130400,1348740430,12770,12780,12780,12770,791
|
|
20250211,130300,1338638600,12780,12780,12780,12780,48
|
|
20250211,130200,1338025160,12780,12780,12780,12780,68
|
|
20250211,130100,1337156120,12780,12780,12780,12780,1
|
|
20250211,130000,1337143340,12770,12770,12770,12770,0
|
|
20250211,125900,1337143340,12770,12780,12780,12770,11
|
|
20250211,125800,1337002770,12780,12770,12780,12770,188
|
|
20250211,125700,1334601580,12770,12770,12770,12770,0
|
|
20250211,125600,1334601580,12770,12770,12790,12770,678
|
|
20250211,125500,1325942480,12770,12770,12770,12770,0
|
|
20250211,125400,1325942480,12770,12770,12770,12770,1
|
|
20250211,125300,1325929710,12770,12770,12770,12770,53
|
|
20250211,125200,1325252900,12770,12770,12770,12770,583
|
|
20250211,125100,1317807990,12760,12760,12760,12760,50
|
|
20250211,125000,1317169990,12760,12760,12760,12760,0
|
|
20250211,124900,1317169990,12760,12760,12760,12760,1
|
|
20250211,124800,1317157230,12760,12760,12760,12760,3
|
|
20250211,124700,1317118950,12760,12760,12760,12760,0
|
|
20250211,124600,1317118950,12760,12760,12760,12760,129
|
|
20250211,124500,1315472910,12760,12760,12760,12760,0
|
|
20250211,124400,1315472910,12760,12760,12760,12760,5
|
|
20250211,124300,1315409110,12760,12770,12770,12760,44
|
|
20250211,124200,1314847240,12770,12770,12770,12770,0
|
|
20250211,124100,1314847240,12770,12760,12770,12760,151
|
|
20250211,124000,1312918980,12770,12750,12770,12750,155
|
|
20250211,123900,1310940700,12750,12750,12750,12750,452
|
|
20250211,123800,1305177700,12760,12760,12760,12760,296
|
|
20250211,123700,1301400740,12760,12760,12760,12760,0
|
|
20250211,123600,1301400740,12760,12750,12760,12750,2
|
|
20250211,123500,1301375230,12750,12750,12750,12750,0
|
|
20250211,123400,1301375230,12750,12750,12750,12750,2
|
|
20250211,123300,1301349730,12770,12770,12770,12770,0
|
|
20250211,123200,1301349730,12770,12760,12770,12750,206
|
|
20250211,123100,1298722540,12760,12760,12760,12760,2
|
|
20250211,123000,1298697020,12760,12760,12760,12760,0
|
|
20250211,122900,1298697020,12760,12770,12770,12760,740
|
|
20250211,122800,1289247230,12780,12780,12780,12780,139
|
|
20250211,122700,1287470810,12780,12770,12780,12770,21
|
|
20250211,122600,1287202540,12770,12760,12770,12760,13
|
|
20250211,122500,1287036630,12760,12770,12770,12760,4
|
|
20250211,122400,1286985560,12750,12760,12760,12750,2
|
|
20250211,122300,1286960050,12750,12760,12760,12750,150
|
|
20250211,122200,1285046090,12770,12770,12770,12770,1
|
|
20250211,122100,1285033320,12770,12770,12770,12770,6
|
|
20250211,122000,1284956700,12750,12750,12750,12750,3
|
|
20250211,121900,1284918450,12750,12770,12770,12750,974
|
|
20250211,121800,1272494320,12770,12790,12790,12770,875
|
|
20250211,121700,1261303590,12800,12810,12810,12800,166
|
|
20250211,121600,1259178540,12810,12780,12810,12780,624
|
|
20250211,121500,1251186760,12770,12770,12780,12770,4
|
|
20250211,121400,1251135670,12770,12770,12770,12770,5
|
|
20250211,121300,1251071820,12760,12760,12760,12760,0
|
|
20250211,121200,1251071820,12760,12760,12800,12760,209
|
|
20250211,121100,1248399190,12760,12750,12760,12750,14
|
|
20250211,121000,1248220590,12760,12750,12760,12750,4
|
|
20250211,120900,1248169570,12750,12760,12760,12750,820
|
|
20250211,120800,1237711420,12760,12760,12760,12760,4
|
|
20250211,120700,1237660380,12750,12750,12750,12750,1
|
|
20250211,120600,1237647630,12770,12770,12770,12770,334
|
|
20250211,120500,1233382450,12770,12770,12770,12770,2
|
|
20250211,120400,1233356910,12780,12770,12780,12770,505
|
|
20250211,120300,1226904930,12770,12760,12770,12760,537
|
|
20250211,120200,1220048940,12770,12740,12770,12740,365
|
|
20250211,120100,1215391660,12750,12730,12750,12730,4260
|
|
20250211,120000,1161118010,12740,12740,12740,12740,44
|
|
20250211,115900,1160557450,12740,12740,12740,12740,10
|
|
20250211,115800,1160430050,12740,12740,12740,12740,0
|
|
20250211,115700,1160430050,12740,12730,12740,12730,415
|
|
20250211,115600,1155147070,12730,12740,12740,12730,343
|
|
20250211,115500,1150779280,12740,12740,12740,12740,10
|
|
20250211,115400,1150651880,12740,12740,12740,12740,109
|
|
20250211,115300,1149263220,12750,12740,12750,12730,121
|
|
20250211,115200,1147720710,12740,12750,12750,12730,1859
|
|
20250211,115100,1124033080,12750,12750,12750,12750,102
|
|
20250211,115000,1122732580,12750,12750,12750,12750,1002
|
|
20250211,114900,1109957080,12750,12760,12760,12750,1773
|
|
20250211,114800,1087335310,12760,12770,12770,12760,377
|
|
20250211,114700,1082521620,12770,12770,12770,12770,809
|
|
20250211,114600,1072190690,12770,12790,12790,12770,552
|
|
20250211,114500,1065137690,12800,12780,12800,12770,661
|
|
20250211,114400,1056677710,12770,12770,12770,12770,12
|
|
20250211,114300,1056524470,12770,12780,12780,12770,101
|
|
20250211,114200,1055234580,12790,12780,12790,12780,1005
|
|
20250211,114100,1042390390,12780,12790,12790,12780,575
|
|
20250211,114000,1035036160,12790,12800,12800,12790,265
|
|
20250211,113900,1031645810,12790,12790,12790,12790,90
|
|
20250211,113800,1030494710,12790,12790,12800,12790,123
|
|
20250211,113700,1028920430,12800,12810,12810,12800,601
|
|
20250211,113600,1021223420,12810,12810,12810,12810,59
|
|
20250211,113500,1020467630,12800,12800,12800,12800,0
|
|
20250211,113400,1020467630,12800,12810,12810,12800,202
|
|
20250211,113300,1017881640,12800,12800,12800,12800,53
|
|
20250211,113200,1017203240,12800,12800,12800,12800,2
|
|
20250211,113100,1017177640,12820,12820,12820,12820,0
|
|
20250211,113000,1017177640,12820,12810,12820,12810,106
|
|
20250211,112900,1015819050,12800,12800,12800,12800,0
|
|
20250211,112800,1015819050,12800,12800,12800,12800,152
|
|
20250211,112700,1013873450,12800,12800,12800,12800,127
|
|
20250211,112600,1012247850,12810,12810,12810,12810,202
|
|
20250211,112500,1009660230,12820,12820,12820,12820,0
|
|
20250211,112400,1009660230,12820,12810,12820,12810,570
|
|
20250211,112300,1002353730,12810,12800,12810,12800,30
|
|
20250211,112200,1001969630,12790,12790,12790,12790,2
|
|
20250211,112100,1001944050,12790,12790,12790,12790,10
|
|
20250211,112000,1001816150,12790,12790,12790,12790,0
|
|
20250211,111900,1001816150,12790,12790,12790,12790,20
|
|
20250211,111800,1001560350,12790,12790,12790,12790,46
|
|
20250211,111700,1000972010,12790,12790,12790,12790,14
|
|
20250211,111600,1000792950,12800,12800,12800,12800,81
|
|
20250211,111500,999756150,12800,12790,12800,12790,78
|
|
20250211,111400,998757770,12800,12800,12800,12800,1
|
|
20250211,111300,998744970,12790,12790,12790,12780,144
|
|
20250211,111200,996903790,12790,12790,12790,12790,216
|
|
20250211,111100,994141150,12800,12800,12800,12800,0
|
|
20250211,111000,994141150,12800,12790,12800,12780,419
|
|
20250211,110900,988785650,12790,12790,12790,12790,141
|
|
20250211,110800,986982260,12790,12790,12790,12790,53
|
|
20250211,110700,986304390,12790,12790,12790,12790,230
|
|
20250211,110600,983362690,12780,12780,12790,12780,78
|
|
20250211,110500,982365630,12780,12790,12790,12780,87
|
|
20250211,110400,981253000,12780,12780,12790,12780,567
|
|
20250211,110300,974001380,12780,12760,12780,12760,1220
|
|
20250211,110200,958421740,12760,12770,12780,12760,437
|
|
20250211,110100,952840530,12750,12780,12780,12750,3019
|
|
20250211,110000,914321850,12780,12780,12780,12780,512
|
|
20250211,105900,907778490,12780,12780,12780,12780,1
|
|
20250211,105800,907765710,12780,12790,12790,12780,76
|
|
20250211,105700,906794350,12790,12790,12790,12790,1
|
|
20250211,105600,906781560,12780,12780,12780,12780,757
|
|
20250211,105500,897107100,12780,12790,12790,12780,759
|
|
20250211,105400,887400880,12790,12790,12800,12790,168
|
|
20250211,105300,885251860,12790,12790,12790,12790,180
|
|
20250211,105200,882949660,12790,12800,12800,12790,332
|
|
20250211,105100,878702810,12800,12800,12800,12800,414
|
|
20250211,105000,873403610,12800,12800,12800,12800,100
|
|
20250211,104900,872123610,12800,12810,12810,12800,59
|
|
20250211,104800,871368360,12820,12820,12820,12820,313
|
|
20250211,104700,867355700,12820,12820,12820,12820,998
|
|
20250211,104600,854561340,12800,12810,12810,12800,605
|
|
20250211,104500,846814270,12810,12820,12820,12810,157
|
|
20250211,104400,844803050,12810,12810,12820,12800,220
|
|
20250211,104300,841984830,12820,12800,12820,12800,81
|
|
20250211,104200,840947740,12800,12800,12800,12800,546
|
|
20250211,104100,833958940,12790,12800,12800,12790,2751
|
|
20250211,104000,798756030,12800,12800,12800,12800,170
|
|
20250211,103900,796580030,12800,12820,12820,12800,52
|
|
20250211,103800,795913430,12820,12800,12820,12800,106
|
|
20250211,103700,794555930,12800,12800,12800,12790,30
|
|
20250211,103600,794171940,12800,12820,12820,12800,968
|
|
20250211,103500,781781110,12820,12800,12820,12800,621
|
|
20250211,103400,773830910,12800,12830,12830,12800,1578
|
|
20250211,103300,753608550,12820,12820,12820,12820,0
|
|
20250211,103200,753608550,12820,12830,12830,12820,617
|
|
20250211,103100,745695030,12840,12830,12840,12830,219
|
|
20250211,103000,742884190,12830,12840,12840,12830,339
|
|
20250211,102900,738531830,12840,12840,12840,12840,205
|
|
20250211,102800,735899630,12840,12850,12850,12840,16
|
|
20250211,102700,735694140,12850,12850,12850,12850,6
|
|
20250211,102600,735617040,12830,12840,12840,12830,204
|
|
20250211,102500,732998410,12850,12860,12860,12850,29
|
|
20250211,102400,732625490,12860,12860,12860,12860,44
|
|
20250211,102300,732059650,12860,12860,12860,12860,214
|
|
20250211,102200,729307610,12840,12850,12850,12840,91
|
|
20250211,102100,728138960,12850,12850,12850,12850,36
|
|
20250211,102000,727676360,12860,12860,12920,12860,1344
|
|
20250211,101900,710391280,12860,12840,12860,12840,177
|
|
20250211,101800,708118060,12840,12840,12840,12830,1058
|
|
20250211,101700,694541920,12830,12830,12840,12830,801
|
|
20250211,101600,684262950,12840,12850,12850,12840,119
|
|
20250211,101500,682734900,12850,12850,12860,12850,8
|
|
20250211,101400,682632060,12840,12840,12850,12840,491
|
|
20250211,101300,676327610,12840,12840,12840,12840,0
|
|
20250211,101200,676327610,12840,12870,12870,12840,5356
|
|
20250211,101100,607502270,12860,12870,12870,12860,180
|
|
20250211,101000,605185860,12850,12860,12860,12850,100
|
|
20250211,100900,603900070,12880,12860,12880,12860,288
|
|
20250211,100800,600196370,12850,12850,12850,12850,0
|
|
20250211,100700,600196370,12850,12850,12850,12850,5
|
|
20250211,100600,600132120,12850,12860,12860,12850,261
|
|
20250211,100500,596775680,12850,12850,12850,12850,500
|
|
20250211,100400,590350680,12850,12870,12870,12850,2654
|
|
20250211,100300,556197290,12870,12870,12890,12870,351
|
|
20250211,100200,551679760,12890,12910,12910,12870,5410
|
|
20250211,100100,482012060,12910,12910,12910,12910,13
|
|
20250211,100000,481844230,12910,12910,12910,12910,10
|
|
20250211,095900,481715130,12910,12900,12910,12900,618
|
|
20250211,095800,473740400,12900,12900,12910,12900,364
|
|
20250211,095700,469043480,12900,12910,12910,12900,33
|
|
20250211,095600,468617700,12910,12890,12910,12890,121
|
|
20250211,095500,467056910,12890,12890,12890,12890,10
|
|
20250211,095400,466928010,12890,12890,12890,12890,14
|
|
20250211,095300,466747550,12890,12900,12900,12890,23
|
|
20250211,095200,466451070,12900,12900,12900,12900,106
|
|
20250211,095100,465083670,12900,12900,12900,12900,1
|
|
20250211,095000,465070770,12900,12900,12900,12900,71
|
|
20250211,094900,464154870,12900,12920,12920,12900,1375
|
|
20250211,094800,446414190,12920,12920,12920,12920,107
|
|
20250211,094700,445031750,12920,12910,12920,12910,650
|
|
20250211,094600,436633970,12930,12900,12930,12900,220
|
|
20250211,094500,433792400,12900,12900,12920,12900,387
|
|
20250211,094400,428796780,12900,12920,12920,12880,102
|
|
20250211,094300,427482020,12940,12920,12940,12920,217
|
|
20250211,094200,424676820,12870,12880,12900,12870,304
|
|
20250211,094100,420763720,12880,12900,12910,12870,4645
|
|
20250211,094000,360950480,12880,12880,12890,12880,314
|
|
20250211,093900,356906140,12870,12870,12870,12870,0
|
|
20250211,093800,356906140,12870,12890,12890,12870,348
|
|
20250211,093700,352427060,12900,12880,12900,12880,395
|
|
20250211,093600,347335690,12890,12890,12890,12890,155
|
|
20250211,093500,345337740,12890,12890,12900,12890,234
|
|
20250211,093400,342320900,12890,12890,12890,12880,67
|
|
20250211,093300,341457880,12900,12910,12910,12900,36
|
|
20250211,093200,340993390,12910,12910,12910,12900,758
|
|
20250211,093100,331213810,12910,12940,12940,12910,562
|
|
20250211,093000,323958330,12940,12970,12970,12940,280
|
|
20250211,092900,320331810,12970,12960,12970,12950,266
|
|
20250211,092800,316886020,12990,12970,12990,12970,134
|
|
20250211,092700,315145880,12990,12930,12990,12900,1428
|
|
20250211,092600,296656910,12920,12870,12960,12870,507
|
|
20250211,092500,290112040,12870,12850,12870,12840,245
|
|
20250211,092400,286960980,12840,12840,12840,12840,64
|
|
20250211,092300,286139220,12840,12860,12860,12840,51
|
|
20250211,092200,285483840,12860,12860,12860,12860,2
|
|
20250211,092100,285458120,12860,12850,12860,12850,445
|
|
20250211,092000,279736050,12860,12860,12860,12860,98
|
|
20250211,091900,278475770,12870,12840,12870,12830,563
|
|
20250211,091800,271250390,12820,12860,12860,12820,2477
|
|
20250211,091700,239416000,12870,12870,12870,12870,266
|
|
20250211,091600,235992580,12900,12860,12900,12860,1695
|
|
20250211,091500,214169740,12860,12860,12860,12860,49
|
|
20250211,091400,213539600,12860,12860,12870,12860,176
|
|
20250211,091300,211276230,12870,12890,12890,12860,304
|
|
20250211,091200,207361490,12900,12900,12900,12900,0
|
|
20250211,091100,207361490,12900,12900,12900,12900,3
|
|
20250211,091000,207322790,12900,12870,12900,12860,734
|
|
20250211,090900,197872950,12860,12860,12860,12860,152
|
|
20250211,090800,195918230,12860,12870,12870,12860,1634
|
|
20250211,090700,174894980,12850,12860,12870,12850,2473
|
|
20250211,090600,143095370,12860,12870,12870,12850,2505
|
|
20250211,090500,110896280,12870,12920,12920,12870,812
|
|
20250211,090400,100440770,12870,12940,12940,12870,459
|
|
20250211,090300,94519180,12940,12910,12940,12860,1986
|
|
20250211,090200,68941090,12910,12850,12910,12850,264
|
|
20250211,090100,65545170,12850,12990,12990,12850,1973
|
|
20250211,090000,40023700,12990,13030,13040,12990,2905
|