622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,191900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,191800,2875988850,12660,12660,12660,12660,0
|
|
20250212,191700,2875988850,12660,12660,12660,12660,0
|
|
20250212,191600,2875988850,12660,12660,12660,12660,0
|
|
20250212,191500,2875988850,12660,12660,12660,12660,0
|
|
20250212,191400,2875988850,12660,12660,12660,12660,0
|
|
20250212,191300,2875988850,12660,12660,12660,12660,0
|
|
20250212,191200,2875988850,12660,12660,12660,12660,0
|
|
20250212,191100,2875988850,12660,12660,12660,12660,0
|
|
20250212,191000,2875988850,12660,12660,12660,12660,0
|
|
20250212,190900,2875988850,12660,12660,12660,12660,0
|
|
20250212,190800,2875988850,12660,12660,12660,12660,0
|
|
20250212,190700,2875988850,12660,12660,12660,12660,0
|
|
20250212,190600,2875988850,12660,12660,12660,12660,0
|
|
20250212,190500,2875988850,12660,12660,12660,12660,0
|
|
20250212,190400,2875988850,12660,12660,12660,12660,0
|
|
20250212,190300,2875988850,12660,12660,12660,12660,0
|
|
20250212,190200,2875988850,12660,12660,12660,12660,0
|
|
20250212,190100,2875988850,12660,12660,12660,12660,0
|
|
20250212,190000,2875988850,12660,12660,12660,12660,0
|
|
20250212,185900,2875988850,12660,12660,12660,12660,0
|
|
20250212,185800,2875988850,12660,12660,12660,12660,0
|
|
20250212,185700,2875988850,12660,12660,12660,12660,0
|
|
20250212,185600,2875988850,12660,12660,12660,12660,0
|
|
20250212,185500,2875988850,12660,12660,12660,12660,0
|
|
20250212,185400,2875988850,12660,12660,12660,12660,0
|
|
20250212,185300,2875988850,12660,12660,12660,12660,0
|
|
20250212,185200,2875988850,12660,12660,12660,12660,0
|
|
20250212,185100,2875988850,12660,12660,12660,12660,0
|
|
20250212,185000,2875988850,12660,12660,12660,12660,0
|
|
20250212,184900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,184800,2875988850,12660,12660,12660,12660,0
|
|
20250212,184700,2875988850,12660,12660,12660,12660,0
|
|
20250212,184600,2875988850,12660,12660,12660,12660,0
|
|
20250212,184500,2875988850,12660,12660,12660,12660,0
|
|
20250212,184400,2875988850,12660,12660,12660,12660,0
|
|
20250212,184300,2875988850,12660,12660,12660,12660,0
|
|
20250212,184200,2875988850,12660,12660,12660,12660,0
|
|
20250212,184100,2875988850,12660,12660,12660,12660,0
|
|
20250212,184000,2875988850,12660,12660,12660,12660,0
|
|
20250212,183900,2875988850,12660,12660,12660,12660,0
|
|
20250212,183800,2875988850,12660,12660,12660,12660,0
|
|
20250212,183700,2875988850,12660,12660,12660,12660,0
|
|
20250212,183600,2875988850,12660,12660,12660,12660,0
|
|
20250212,183500,2875988850,12660,12660,12660,12660,0
|
|
20250212,183400,2875988850,12660,12660,12660,12660,0
|
|
20250212,183300,2875988850,12660,12660,12660,12660,0
|
|
20250212,183200,2875988850,12660,12660,12660,12660,0
|
|
20250212,183100,2875988850,12660,12660,12660,12660,0
|
|
20250212,183000,2875988850,12660,12660,12660,12660,0
|
|
20250212,182900,2875988850,12660,12660,12660,12660,0
|
|
20250212,182800,2875988850,12660,12660,12660,12660,0
|
|
20250212,182700,2875988850,12660,12660,12660,12660,0
|
|
20250212,182600,2875988850,12660,12660,12660,12660,0
|
|
20250212,182500,2875988850,12660,12660,12660,12660,0
|
|
20250212,182400,2875988850,12660,12660,12660,12660,0
|
|
20250212,182300,2875988850,12660,12660,12660,12660,0
|
|
20250212,182200,2875988850,12660,12660,12660,12660,0
|
|
20250212,182100,2875988850,12660,12660,12660,12660,0
|
|
20250212,182000,2875988850,12660,12660,12660,12660,0
|
|
20250212,181900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,181800,2875988850,12660,12660,12660,12660,0
|
|
20250212,181700,2875988850,12660,12660,12660,12660,0
|
|
20250212,181600,2875988850,12660,12660,12660,12660,0
|
|
20250212,181500,2875988850,12660,12660,12660,12660,0
|
|
20250212,181400,2875988850,12660,12660,12660,12660,0
|
|
20250212,181300,2875988850,12660,12660,12660,12660,0
|
|
20250212,181200,2875988850,12660,12660,12660,12660,0
|
|
20250212,181100,2875988850,12660,12660,12660,12660,0
|
|
20250212,181000,2875988850,12660,12660,12660,12660,0
|
|
20250212,180900,2875988850,12660,12660,12660,12660,0
|
|
20250212,180800,2875988850,12660,12660,12660,12660,0
|
|
20250212,180700,2875988850,12660,12660,12660,12660,0
|
|
20250212,180600,2875988850,12660,12660,12660,12660,0
|
|
20250212,180500,2875988850,12660,12660,12660,12660,0
|
|
20250212,180400,2875988850,12660,12660,12660,12660,0
|
|
20250212,180300,2875988850,12660,12660,12660,12660,0
|
|
20250212,180200,2875988850,12660,12660,12660,12660,0
|
|
20250212,180100,2875988850,12660,12660,12660,12660,0
|
|
20250212,180000,2875988850,12660,12660,12660,12660,0
|
|
20250212,175900,2875988850,12660,12660,12660,12660,0
|
|
20250212,175800,2875988850,12660,12660,12660,12660,0
|
|
20250212,175700,2875988850,12660,12660,12660,12660,0
|
|
20250212,175600,2875988850,12660,12660,12660,12660,0
|
|
20250212,175500,2875988850,12660,12660,12660,12660,0
|
|
20250212,175400,2875988850,12660,12660,12660,12660,0
|
|
20250212,175300,2875988850,12660,12660,12660,12660,0
|
|
20250212,175200,2875988850,12660,12660,12660,12660,0
|
|
20250212,175100,2875988850,12660,12660,12660,12660,0
|
|
20250212,175000,2875988850,12660,12660,12660,12660,0
|
|
20250212,174900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,174800,2875988850,12660,12660,12660,12660,0
|
|
20250212,174700,2875988850,12660,12660,12660,12660,0
|
|
20250212,174600,2875988850,12660,12660,12660,12660,0
|
|
20250212,174500,2875988850,12660,12660,12660,12660,0
|
|
20250212,174400,2875988850,12660,12660,12660,12660,0
|
|
20250212,174300,2875988850,12660,12660,12660,12660,0
|
|
20250212,174200,2875988850,12660,12660,12660,12660,0
|
|
20250212,174100,2875988850,12660,12660,12660,12660,0
|
|
20250212,174000,2875988850,12660,12660,12660,12660,0
|
|
20250212,173900,2875988850,12660,12660,12660,12660,0
|
|
20250212,173800,2875988850,12660,12660,12660,12660,0
|
|
20250212,173700,2875988850,12660,12660,12660,12660,0
|
|
20250212,173600,2875988850,12660,12660,12660,12660,0
|
|
20250212,173500,2875988850,12660,12660,12660,12660,0
|
|
20250212,173400,2875988850,12660,12660,12660,12660,0
|
|
20250212,173300,2875988850,12660,12660,12660,12660,0
|
|
20250212,173200,2875988850,12660,12660,12660,12660,0
|
|
20250212,173100,2875988850,12660,12660,12660,12660,0
|
|
20250212,173000,2875988850,12660,12660,12660,12660,0
|
|
20250212,172900,2875988850,12660,12660,12660,12660,0
|
|
20250212,172800,2875988850,12660,12660,12660,12660,0
|
|
20250212,172700,2875988850,12660,12660,12660,12660,0
|
|
20250212,172600,2875988850,12660,12660,12660,12660,0
|
|
20250212,172500,2875988850,12660,12660,12660,12660,0
|
|
20250212,172400,2875988850,12660,12660,12660,12660,0
|
|
20250212,172300,2875988850,12660,12660,12660,12660,0
|
|
20250212,172200,2875988850,12660,12660,12660,12660,0
|
|
20250212,172100,2875988850,12660,12660,12660,12660,0
|
|
20250212,172000,2875988850,12660,12660,12660,12660,0
|
|
20250212,171900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,171800,2875988850,12660,12660,12660,12660,0
|
|
20250212,171700,2875988850,12660,12660,12660,12660,0
|
|
20250212,171600,2875988850,12660,12660,12660,12660,0
|
|
20250212,171500,2875988850,12660,12660,12660,12660,0
|
|
20250212,171400,2875988850,12660,12660,12660,12660,0
|
|
20250212,171300,2875988850,12660,12660,12660,12660,0
|
|
20250212,171200,2875988850,12660,12660,12660,12660,0
|
|
20250212,171100,2875988850,12660,12660,12660,12660,0
|
|
20250212,171000,2875988850,12660,12660,12660,12660,0
|
|
20250212,170900,2875988850,12660,12660,12660,12660,0
|
|
20250212,170800,2875988850,12660,12660,12660,12660,0
|
|
20250212,170700,2875988850,12660,12660,12660,12660,0
|
|
20250212,170600,2875988850,12660,12660,12660,12660,0
|
|
20250212,170500,2875988850,12660,12660,12660,12660,0
|
|
20250212,170400,2875988850,12660,12660,12660,12660,0
|
|
20250212,170300,2875988850,12660,12660,12660,12660,0
|
|
20250212,170200,2875988850,12660,12660,12660,12660,0
|
|
20250212,170100,2875988850,12660,12660,12660,12660,0
|
|
20250212,170000,2875988850,12660,12660,12660,12660,0
|
|
20250212,165900,2875988850,12660,12660,12660,12660,0
|
|
20250212,165800,2875988850,12660,12660,12660,12660,0
|
|
20250212,165700,2875988850,12660,12660,12660,12660,0
|
|
20250212,165600,2875988850,12660,12660,12660,12660,0
|
|
20250212,165500,2875988850,12660,12660,12660,12660,0
|
|
20250212,165400,2875988850,12660,12660,12660,12660,0
|
|
20250212,165300,2875988850,12660,12660,12660,12660,0
|
|
20250212,165200,2875988850,12660,12660,12660,12660,0
|
|
20250212,165100,2875988850,12660,12660,12660,12660,0
|
|
20250212,165000,2875988850,12660,12660,12660,12660,0
|
|
20250212,164900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,164800,2875988850,12660,12660,12660,12660,0
|
|
20250212,164700,2875988850,12660,12660,12660,12660,0
|
|
20250212,164600,2875988850,12660,12660,12660,12660,0
|
|
20250212,164500,2875988850,12660,12660,12660,12660,0
|
|
20250212,164400,2875988850,12660,12660,12660,12660,0
|
|
20250212,164300,2875988850,12660,12660,12660,12660,0
|
|
20250212,164200,2875988850,12660,12660,12660,12660,0
|
|
20250212,164100,2875988850,12660,12660,12660,12660,0
|
|
20250212,164000,2875988850,12660,12660,12660,12660,0
|
|
20250212,163900,2875988850,12660,12660,12660,12660,0
|
|
20250212,163800,2875988850,12660,12660,12660,12660,0
|
|
20250212,163700,2875988850,12660,12660,12660,12660,0
|
|
20250212,163600,2875988850,12660,12660,12660,12660,0
|
|
20250212,163500,2875988850,12660,12660,12660,12660,0
|
|
20250212,163400,2875988850,12660,12660,12660,12660,0
|
|
20250212,163300,2875988850,12660,12660,12660,12660,0
|
|
20250212,163200,2875988850,12660,12660,12660,12660,0
|
|
20250212,163100,2875988850,12660,12660,12660,12660,0
|
|
20250212,163000,2875988850,12660,12660,12660,12660,0
|
|
20250212,162900,2875988850,12660,12660,12660,12660,0
|
|
20250212,162800,2875988850,12660,12660,12660,12660,0
|
|
20250212,162700,2875988850,12660,12660,12660,12660,0
|
|
20250212,162600,2875988850,12660,12660,12660,12660,0
|
|
20250212,162500,2875988850,12660,12660,12660,12660,0
|
|
20250212,162400,2875988850,12660,12660,12660,12660,0
|
|
20250212,162300,2875988850,12660,12660,12660,12660,0
|
|
20250212,162200,2875988850,12660,12660,12660,12660,0
|
|
20250212,162100,2875988850,12660,12660,12660,12660,0
|
|
20250212,162000,2875988850,12660,12660,12660,12660,0
|
|
20250212,161900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,161800,2875988850,12660,12660,12660,12660,0
|
|
20250212,161700,2875988850,12660,12660,12660,12660,0
|
|
20250212,161600,2875988850,12660,12660,12660,12660,0
|
|
20250212,161500,2875988850,12660,12660,12660,12660,0
|
|
20250212,161400,2875988850,12660,12660,12660,12660,0
|
|
20250212,161300,2875988850,12660,12660,12660,12660,0
|
|
20250212,161200,2875988850,12660,12660,12660,12660,0
|
|
20250212,161100,2875988850,12660,12660,12660,12660,0
|
|
20250212,161000,2875988850,12660,12660,12660,12660,0
|
|
20250212,160900,2875988850,12660,12660,12660,12660,0
|
|
20250212,160800,2875988850,12660,12660,12660,12660,0
|
|
20250212,160700,2875988850,12660,12660,12660,12660,0
|
|
20250212,160600,2875988850,12660,12660,12660,12660,0
|
|
20250212,160500,2875988850,12660,12660,12660,12660,0
|
|
20250212,160400,2875988850,12660,12660,12660,12660,0
|
|
20250212,160300,2875988850,12660,12660,12660,12660,0
|
|
20250212,160200,2875988850,12660,12660,12660,12660,0
|
|
20250212,160100,2875988850,12660,12660,12660,12660,0
|
|
20250212,160000,2875988850,12660,12660,12660,12660,0
|
|
20250212,155900,2875988850,12660,12660,12660,12660,0
|
|
20250212,155800,2875988850,12660,12660,12660,12660,0
|
|
20250212,155700,2875988850,12660,12660,12660,12660,0
|
|
20250212,155600,2875988850,12660,12660,12660,12660,0
|
|
20250212,155500,2875988850,12660,12660,12660,12660,0
|
|
20250212,155400,2875988850,12660,12660,12660,12660,0
|
|
20250212,155300,2875988850,12660,12660,12660,12660,0
|
|
20250212,155200,2875988850,12660,12660,12660,12660,0
|
|
20250212,155100,2875988850,12660,12660,12660,12660,0
|
|
20250212,155000,2875988850,12660,12660,12660,12660,0
|
|
20250212,154900,2875988850,12660,12660,12660,12660,15817
|
|
20250212,154800,2875988850,12660,12660,12660,12660,0
|
|
20250212,154700,2875988850,12660,12660,12660,12660,0
|
|
20250212,154600,2875988850,12660,12660,12660,12660,0
|
|
20250212,154500,2875988850,12660,12660,12660,12660,0
|
|
20250212,154400,2875988850,12660,12660,12660,12660,0
|
|
20250212,154300,2875988850,12660,12660,12660,12660,0
|
|
20250212,154200,2875988850,12660,12660,12660,12660,0
|
|
20250212,154100,2875988850,12660,12660,12660,12660,0
|
|
20250212,154000,2875988850,12660,12660,12660,12660,0
|
|
20250212,153900,2875988850,12660,12660,12660,12660,0
|
|
20250212,153800,2875988850,12660,12660,12660,12660,0
|
|
20250212,153700,2875988850,12660,12660,12660,12660,0
|
|
20250212,153600,2875988850,12660,12660,12660,12660,0
|
|
20250212,153500,2875988850,12660,12660,12660,12660,0
|
|
20250212,153400,2875988850,12660,12660,12660,12660,0
|
|
20250212,153300,2875988850,12660,12660,12660,12660,0
|
|
20250212,153200,2875988850,12660,12660,12660,12660,0
|
|
20250212,153100,2875988850,12660,12660,12660,12660,0
|
|
20250212,153000,2875988850,12660,12660,12660,12660,15817
|
|
20250212,152900,2675745630,12700,12700,12700,12700,0
|
|
20250212,152800,2675745630,12700,12700,12700,12700,0
|
|
20250212,152700,2675745630,12700,12700,12700,12700,0
|
|
20250212,152600,2675745630,12700,12700,12700,12700,0
|
|
20250212,152500,2675745630,12700,12700,12700,12700,0
|
|
20250212,152400,2675745630,12700,12700,12700,12700,0
|
|
20250212,152300,2675745630,12700,12700,12700,12700,0
|
|
20250212,152200,2675745630,12700,12700,12700,12700,0
|
|
20250212,152100,2675745630,12700,12700,12700,12700,0
|
|
20250212,152000,2675745630,12700,12700,12700,12700,0
|
|
20250212,151900,2675745630,12700,12740,12740,12680,2337
|
|
20250212,151800,2646066660,12720,12730,12750,12720,465
|
|
20250212,151700,2640141150,12730,12700,12730,12700,177
|
|
20250212,151600,2637889250,12720,12690,12720,12690,12165
|
|
20250212,151500,2483514950,12700,12700,12700,12700,348
|
|
20250212,151400,2479095350,12700,12680,12700,12680,195
|
|
20250212,151300,2476620620,12690,12690,12690,12680,4124
|
|
20250212,151200,2424287190,12690,12670,12690,12670,1071
|
|
20250212,151100,2410702410,12670,12670,12680,12670,1119
|
|
20250212,151000,2396524520,12670,12680,12680,12670,174
|
|
20250212,150900,2394319250,12680,12680,12680,12680,29
|
|
20250212,150800,2393951530,12690,12680,12690,12680,131
|
|
20250212,150700,2392289650,12670,12690,12700,12670,1439
|
|
20250212,150600,2374037080,12690,12680,12700,12680,1046
|
|
20250212,150500,2360761240,12680,12670,12680,12670,14
|
|
20250212,150400,2360583750,12680,12680,12680,12680,33
|
|
20250212,150300,2360165310,12670,12670,12680,12670,480
|
|
20250212,150200,2354082260,12700,12670,12700,12670,113
|
|
20250212,150100,2352650080,12670,12670,12670,12670,297
|
|
20250212,150000,2348887090,12670,12680,12680,12670,300
|
|
20250212,145900,2345085730,12660,12670,12670,12660,560
|
|
20250212,145800,2337991100,12670,12680,12680,12670,306
|
|
20250212,145700,2334113780,12680,12690,12690,12680,979
|
|
20250212,145600,2321699930,12680,12680,12690,12680,825
|
|
20250212,145500,2311237190,12720,12700,12720,12680,2346
|
|
20250212,145400,2281470970,12680,12680,12680,12680,63
|
|
20250212,145300,2280672130,12670,12670,12670,12670,70
|
|
20250212,145200,2279785230,12670,12670,12680,12660,561
|
|
20250212,145100,2272679200,12670,12710,12710,12670,3380
|
|
20250212,145000,2229790590,12710,12730,12730,12710,860
|
|
20250212,144900,2218851360,12730,12730,12730,12730,1200
|
|
20250212,144800,2203575360,12730,12730,12730,12730,0
|
|
20250212,144700,2203575360,12730,12730,12730,12730,0
|
|
20250212,144600,2203575360,12730,12740,12740,12730,12
|
|
20250212,144500,2203422550,12730,12730,12730,12730,122
|
|
20250212,144400,2201869490,12730,12720,12730,12720,176
|
|
20250212,144300,2199629540,12720,12720,12730,12720,522
|
|
20250212,144200,2192989430,12720,12720,12720,12720,624
|
|
20250212,144100,2185052150,12720,12720,12730,12720,221
|
|
20250212,144000,2182239860,12720,12720,12720,12720,87
|
|
20250212,143900,2181133220,12710,12710,12720,12710,1307
|
|
20250212,143800,2164510020,12710,12710,12710,12710,53
|
|
20250212,143700,2163836390,12700,12700,12700,12700,193
|
|
20250212,143600,2161385290,12690,12700,12700,12690,172
|
|
20250212,143500,2159201140,12700,12680,12700,12680,469
|
|
20250212,143400,2153248800,12680,12670,12680,12670,433
|
|
20250212,143300,2147759920,12670,12680,12680,12670,950
|
|
20250212,143200,2135715560,12680,12640,12680,12640,716
|
|
20250212,143100,2126656410,12640,12660,12660,12620,3507
|
|
20250212,143000,2082306150,12660,12680,12680,12660,599
|
|
20250212,142900,2074717860,12680,12700,12700,12680,1378
|
|
20250212,142800,2057236030,12700,12700,12700,12690,1227
|
|
20250212,142700,2041664550,12700,12710,12710,12700,1589
|
|
20250212,142600,2021481250,12700,12710,12710,12700,1244
|
|
20250212,142500,2005670590,12710,12720,12720,12710,233
|
|
20250212,142400,2002709090,12710,12710,12720,12710,82
|
|
20250212,142300,2001666760,12710,12710,12710,12710,0
|
|
20250212,142200,2001666760,12710,12720,12720,12710,481
|
|
20250212,142100,1995549460,12720,12730,12730,12720,546
|
|
20250212,142000,1988599880,12730,12730,12730,12730,198
|
|
20250212,141900,1986079340,12730,12720,12730,12720,844
|
|
20250212,141800,1975335520,12720,12730,12730,12720,411
|
|
20250212,141700,1970104190,12730,12730,12730,12730,33
|
|
20250212,141600,1969684100,12730,12720,12730,12720,965
|
|
20250212,141500,1957406300,12720,12720,12720,12720,135
|
|
20250212,141400,1955689100,12720,12720,12720,12720,25
|
|
20250212,141300,1955371100,12710,12710,12710,12710,1328
|
|
20250212,141200,1938492220,12710,12730,12730,12710,143
|
|
20250212,141100,1936673700,12730,12730,12730,12730,22
|
|
20250212,141000,1936393640,12730,12730,12730,12730,10
|
|
20250212,140900,1936266340,12730,12720,12730,12720,120
|
|
20250212,140800,1934738950,12720,12730,12730,12700,4632
|
|
20250212,140700,1875801740,12720,12720,12730,12720,197
|
|
20250212,140600,1873295210,12710,12680,12710,12680,536
|
|
20250212,140500,1866483830,12670,12740,12740,12670,6850
|
|
20250212,140400,1779459830,12740,12770,12770,12740,1915
|
|
20250212,140300,1755044390,12770,12770,12770,12760,1054
|
|
20250212,140200,1741590660,12770,12770,12770,12770,201
|
|
20250212,140100,1739023890,12770,12770,12770,12770,130
|
|
20250212,140000,1737363790,12770,12760,12770,12760,122
|
|
20250212,135900,1735805950,12760,12760,12770,12760,130
|
|
20250212,135800,1734146130,12770,12770,12770,12770,10
|
|
20250212,135700,1734018430,12760,12760,12760,12760,46
|
|
20250212,135600,1733431470,12750,12750,12750,12750,32
|
|
20250212,135500,1733023470,12750,12750,12750,12750,157
|
|
20250212,135400,1731021720,12750,12750,12750,12750,314
|
|
20250212,135300,1727018220,12750,12740,12750,12740,386
|
|
20250212,135200,1722100380,12740,12750,12750,12740,427
|
|
20250212,135100,1716660190,12750,12760,12760,12750,750
|
|
20250212,135000,1707096880,12770,12760,12770,12760,62
|
|
20250212,134900,1706305480,12760,12770,12770,12760,50
|
|
20250212,134800,1705667280,12730,12730,12730,12730,70
|
|
20250212,134700,1704776180,12730,12790,12790,12730,10339
|
|
20250212,134600,1572942320,12790,12790,12790,12790,254
|
|
20250212,134500,1569693660,12790,12790,12790,12790,158
|
|
20250212,134400,1567672840,12800,12800,12800,12800,22
|
|
20250212,134300,1567391240,12810,12800,12810,12800,714
|
|
20250212,134200,1558251930,12800,12800,12800,12780,415
|
|
20250212,134100,1552942850,12810,12820,12820,12810,269
|
|
20250212,134000,1549496800,12820,12840,12840,12820,577
|
|
20250212,133900,1542093180,12840,12820,12850,12820,246
|
|
20250212,133800,1538935900,12810,12810,12810,12810,60
|
|
20250212,133700,1538167300,12810,12800,12810,12790,197
|
|
20250212,133600,1535645700,12780,12800,12800,12780,211
|
|
20250212,133500,1532948920,12780,12790,12790,12780,255
|
|
20250212,133400,1529689000,12790,12790,12790,12790,300
|
|
20250212,133300,1525852000,12800,12780,12810,12760,908
|
|
20250212,133200,1514251060,12780,12830,12830,12780,2304
|
|
20250212,133100,1484756620,12840,12840,12840,12840,0
|
|
20250212,133000,1484756620,12840,12840,12840,12820,370
|
|
20250212,132900,1480009920,12830,12830,12830,12830,3
|
|
20250212,132800,1479971430,12830,12830,12830,12830,153
|
|
20250212,132700,1478008440,12830,12830,12830,12830,226
|
|
20250212,132600,1475108860,12830,12820,12830,12820,341
|
|
20250212,132500,1470733870,12820,12830,12830,12820,37
|
|
20250212,132400,1470259360,12830,12840,12840,12830,1590
|
|
20250212,132300,1449855930,12840,12830,12850,12830,332
|
|
20250212,132200,1445593440,12830,12840,12850,12810,756
|
|
20250212,132100,1435893260,12840,12860,12860,12840,1077
|
|
20250212,132000,1422051430,12870,12870,12870,12870,111
|
|
20250212,131900,1420622860,12870,12870,12870,12870,261
|
|
20250212,131800,1417263790,12860,12870,12870,12860,43
|
|
20250212,131700,1416710480,12860,12860,12860,12850,434
|
|
20250212,131600,1411132070,12860,12870,12870,12860,804
|
|
20250212,131500,1400791760,12870,12920,12920,12870,3347
|
|
20250212,131400,1357620040,12920,12920,12930,12920,686
|
|
20250212,131300,1348755630,12920,12920,12930,12920,377
|
|
20250212,131200,1343883790,12930,12930,12930,12930,76
|
|
20250212,131100,1342901110,12940,12940,12940,12940,322
|
|
20250212,131000,1338734430,12940,12940,12940,12940,0
|
|
20250212,130900,1338734430,12940,12950,12950,12940,15
|
|
20250212,130800,1338540290,12950,12950,12950,12950,12
|
|
20250212,130700,1338384890,12950,12950,12950,12950,0
|
|
20250212,130600,1338384890,12950,12940,12950,12930,349
|
|
20250212,130500,1333868320,12940,12940,12940,12940,7
|
|
20250212,130400,1333777740,12940,12940,12940,12940,50
|
|
20250212,130300,1333130740,12940,12940,12940,12940,0
|
|
20250212,130200,1333130740,12940,12940,12940,12940,17
|
|
20250212,130100,1332910760,12950,12950,12950,12950,0
|
|
20250212,130000,1332910760,12950,12930,12950,12930,532
|
|
20250212,125900,1326030600,12940,12940,12940,12940,180
|
|
20250212,125800,1323701400,12940,12940,12940,12940,402
|
|
20250212,125700,1318499520,12950,12960,12960,12950,1005
|
|
20250212,125600,1305481540,12960,12960,12960,12960,28
|
|
20250212,125500,1305118660,12960,12970,12970,12960,204
|
|
20250212,125400,1302473820,12960,12960,12960,12960,0
|
|
20250212,125300,1302473820,12960,12960,12960,12960,38
|
|
20250212,125200,1301981340,12960,12960,12960,12960,76
|
|
20250212,125100,1300996380,12960,12960,12960,12960,24
|
|
20250212,125000,1300685340,12960,12960,12960,12960,2
|
|
20250212,124900,1300659420,12960,12960,12960,12960,2
|
|
20250212,124800,1300633500,12960,12960,12960,12960,13
|
|
20250212,124700,1300465020,12940,12940,12940,12940,0
|
|
20250212,124600,1300465020,12940,12960,12960,12940,579
|
|
20250212,124500,1292965450,12970,12970,12970,12970,202
|
|
20250212,124400,1290345510,12980,12980,12980,12980,2
|
|
20250212,124300,1290319550,12980,12980,12980,12980,153
|
|
20250212,124200,1288333610,12990,12990,12990,12990,59
|
|
20250212,124100,1287567200,12980,12980,12980,12980,227
|
|
20250212,124000,1284620740,12980,12990,12990,12980,545
|
|
20250212,123900,1277542160,12970,12950,12970,12950,748
|
|
20250212,123800,1267848270,12940,12930,12940,12930,1543
|
|
20250212,123700,1247895000,12930,12930,12930,12930,94
|
|
20250212,123600,1246679580,12920,12930,12930,12920,329
|
|
20250212,123500,1242425760,12930,12930,12930,12930,277
|
|
20250212,123400,1238844150,12930,12940,12940,12930,100
|
|
20250212,123300,1237550830,12940,12940,12940,12940,53
|
|
20250212,123200,1236865010,12940,12950,12950,12940,3
|
|
20250212,123100,1236826170,12950,12960,12960,12950,1624
|
|
20250212,123000,1215794510,12950,12960,12960,12950,264
|
|
20250212,122900,1212375100,12960,12970,12970,12960,131
|
|
20250212,122800,1210677310,12960,12970,12970,12950,1169
|
|
20250212,122700,1195523150,12970,12990,12990,12970,724
|
|
20250212,122600,1186119570,12990,12990,12990,12990,235
|
|
20250212,122500,1183066920,13000,13000,13000,13000,14
|
|
20250212,122400,1182884920,13000,13000,13000,13000,18
|
|
20250212,122300,1182650920,13000,13000,13000,13000,179
|
|
20250212,122200,1180323920,13000,13020,13020,13000,18
|
|
20250212,122100,1180089880,13020,13020,13020,13020,94
|
|
20250212,122000,1178866000,13060,13030,13060,13030,100
|
|
20250212,121900,1177561040,13020,13000,13020,13000,222
|
|
20250212,121800,1174670640,13000,13000,13000,13000,60
|
|
20250212,121700,1173890640,13000,13010,13010,12990,936
|
|
20250212,121600,1161726010,13000,13000,13000,13000,82
|
|
20250212,121500,1160660010,13000,13000,13000,13000,189
|
|
20250212,121400,1158203010,13000,13000,13000,13000,0
|
|
20250212,121300,1158203010,13000,13000,13000,13000,479
|
|
20250212,121200,1151976010,13000,13010,13010,13000,150
|
|
20250212,121100,1150025010,13010,13010,13010,13010,101
|
|
20250212,121000,1148711000,13010,13010,13010,13010,0
|
|
20250212,120900,1148711000,13010,13010,13010,13010,356
|
|
20250212,120800,1144079440,13000,13010,13010,13000,249
|
|
20250212,120700,1140841950,13010,13010,13010,13010,886
|
|
20250212,120600,1129315090,13010,13020,13020,13010,674
|
|
20250212,120500,1120539710,13030,13030,13030,13030,0
|
|
20250212,120400,1120539710,13030,13030,13030,13030,208
|
|
20250212,120300,1117829470,13030,13030,13030,13030,70
|
|
20250212,120200,1116917370,13030,13050,13050,13030,607
|
|
20250212,120100,1108998140,13050,13050,13050,13050,0
|
|
20250212,120000,1108998140,13050,13050,13050,13050,0
|
|
20250212,115900,1108998140,13050,13050,13050,13050,229
|
|
20250212,115800,1106009690,13060,13060,13060,13060,1168
|
|
20250212,115700,1090755610,13070,13070,13070,13070,0
|
|
20250212,115600,1090755610,13070,13080,13080,13070,166
|
|
20250212,115500,1088585780,13080,13080,13080,13080,447
|
|
20250212,115400,1082739020,13080,13080,13080,13080,21
|
|
20250212,115300,1082464340,13080,13070,13080,13070,30
|
|
20250212,115200,1082072220,13080,13080,13080,13080,16
|
|
20250212,115100,1081862940,13070,13070,13070,13070,0
|
|
20250212,115000,1081862940,13070,13070,13070,13070,10
|
|
20250212,114900,1081732240,13070,13070,13070,13070,24
|
|
20250212,114800,1081418560,13060,13060,13130,13060,668
|
|
20250212,114700,1072673770,13050,13040,13050,13040,223
|
|
20250212,114600,1069763920,13030,13030,13030,13030,636
|
|
20250212,114500,1061476840,13040,13040,13040,13040,291
|
|
20250212,114400,1057682200,13060,13060,13060,13050,362
|
|
20250212,114300,1052956760,13060,13060,13060,13060,69
|
|
20250212,114200,1052055620,13060,13070,13070,13060,592
|
|
20250212,114100,1044321490,13080,13080,13080,13080,40
|
|
20250212,114000,1043798290,13080,13080,13080,13080,81
|
|
20250212,113900,1042738810,13080,13080,13080,13080,1
|
|
20250212,113800,1042725730,13080,13090,13090,13080,178
|
|
20250212,113700,1040396710,13090,13100,13100,13090,388
|
|
20250212,113600,1035315950,13100,13100,13100,13100,8
|
|
20250212,113500,1035211150,13110,13110,13110,13110,20
|
|
20250212,113400,1034948950,13110,13100,13110,13100,172
|
|
20250212,113300,1032695740,13100,13110,13110,13100,53
|
|
20250212,113200,1032000920,13100,13100,13100,13100,15
|
|
20250212,113100,1031804420,13100,13100,13100,13100,41
|
|
20250212,113000,1031267320,13090,13100,13100,13090,252
|
|
20250212,112900,1027966230,13100,13130,13130,13100,474
|
|
20250212,112800,1021751990,13130,13130,13130,13130,20
|
|
20250212,112700,1021489390,13130,13130,13130,13130,12
|
|
20250212,112600,1021331830,13130,13130,13130,13130,90
|
|
20250212,112500,1020150130,13110,13110,13110,13110,639
|
|
20250212,112400,1011772840,13110,13120,13120,13110,40
|
|
20250212,112300,1011248050,13130,13120,13130,13120,12
|
|
20250212,112200,1011090600,13130,13110,13130,13110,114
|
|
20250212,112100,1009595320,13110,13100,13110,13100,98
|
|
20250212,112000,1008310740,13100,13100,13110,13100,106
|
|
20250212,111900,1006922130,13100,13100,13110,13100,138
|
|
20250212,111800,1005114320,13100,13100,13100,13090,264
|
|
20250212,111700,1001656150,13120,13110,13120,13110,49
|
|
20250212,111600,1001013750,13110,13110,13110,13110,150
|
|
20250212,111500,999047250,13120,13130,13150,13120,895
|
|
20250212,111400,987289060,13150,13080,13150,13070,1154
|
|
20250212,111300,972163490,13070,13050,13070,13050,599
|
|
20250212,111200,964343550,13040,13040,13040,13040,1
|
|
20250212,111100,964330510,13040,13040,13040,13040,382
|
|
20250212,111000,959349230,13030,13030,13030,13030,43
|
|
20250212,110900,958788940,13030,13030,13030,13030,226
|
|
20250212,110800,955844160,13030,13030,13030,13030,515
|
|
20250212,110700,949133710,13030,13030,13030,13030,0
|
|
20250212,110600,949133710,13030,13040,13040,13030,270
|
|
20250212,110500,945614810,13030,13030,13030,13030,0
|
|
20250212,110400,945614810,13030,13030,13030,13030,1
|
|
20250212,110300,945601780,13030,13030,13030,13030,127
|
|
20250212,110200,943946970,13030,13030,13030,13030,205
|
|
20250212,110100,941275820,13030,13030,13030,13030,150
|
|
20250212,110000,939321320,13030,13030,13040,13030,161
|
|
20250212,105900,937221940,13040,13040,13040,13040,7
|
|
20250212,105800,937130660,13040,13040,13040,13040,103
|
|
20250212,105700,935787540,13030,13020,13030,13020,407
|
|
20250212,105600,930487620,13020,13020,13020,13020,10
|
|
20250212,105500,930357420,13020,13020,13020,13020,0
|
|
20250212,105400,930357420,13020,13020,13020,13020,76
|
|
20250212,105300,929367900,13020,13020,13020,13020,20
|
|
20250212,105200,929107500,13020,13020,13020,13020,79
|
|
20250212,105100,928078920,13020,13020,13020,13020,83
|
|
20250212,105000,926998260,13010,13010,13010,13010,0
|
|
20250212,104900,926998260,13010,13010,13010,13010,154
|
|
20250212,104800,924994720,13010,13000,13010,13000,5
|
|
20250212,104700,924929710,13000,13000,13000,13000,403
|
|
20250212,104600,919690710,12990,13000,13000,12990,1862
|
|
20250212,104500,895487400,13000,13010,13010,13000,2230
|
|
20250212,104400,866481460,13010,13010,13010,13010,0
|
|
20250212,104300,866481460,13010,13020,13020,13010,355
|
|
20250212,104200,861860710,13020,13020,13020,13020,0
|
|
20250212,104100,861860710,13020,13040,13040,13020,447
|
|
20250212,104000,856035490,13040,13040,13040,13040,30
|
|
20250212,103900,855644290,13030,13030,13030,13030,231
|
|
20250212,103800,852634360,13030,13030,13030,13030,119
|
|
20250212,103700,851083790,13030,13030,13030,13030,154
|
|
20250212,103600,849077170,13030,13030,13030,13030,147
|
|
20250212,103500,847161760,13030,13040,13040,13030,47
|
|
20250212,103400,846549270,13040,13030,13040,13030,11
|
|
20250212,103300,846405840,13030,13030,13030,13030,272
|
|
20250212,103200,842861680,13030,13020,13030,13020,61
|
|
20250212,103100,842066960,13020,13020,13020,13020,15
|
|
20250212,103000,841871660,13020,13020,13020,13020,70
|
|
20250212,102900,840960260,13020,13020,13020,13020,20
|
|
20250212,102800,840699860,13010,13030,13030,13010,236
|
|
20250212,102700,837628760,13030,13030,13030,13030,1
|
|
20250212,102600,837615730,13030,13030,13030,13030,5
|
|
20250212,102500,837550580,13010,13020,13020,13010,1203
|
|
20250212,102400,821895990,13020,13010,13020,13010,3
|
|
20250212,102300,821856940,13010,13020,13020,13010,197
|
|
20250212,102200,819292290,13020,13020,13020,13020,34
|
|
20250212,102100,818849610,13030,13030,13030,13030,95
|
|
20250212,102000,817611760,13030,13030,13030,13030,90
|
|
20250212,101900,816439060,13030,13040,13040,13030,175
|
|
20250212,101800,814158800,13040,13040,13040,13040,2
|
|
20250212,101700,814132720,13050,13050,13050,13050,5
|
|
20250212,101600,814067470,13030,13030,13030,13030,15
|
|
20250212,101500,813872020,13030,13050,13050,13020,701
|
|
20250212,101400,804739020,13050,13050,13050,13050,10
|
|
20250212,101300,804608520,13050,13050,13050,13050,19
|
|
20250212,101200,804360570,13040,13040,13040,13040,37
|
|
20250212,101100,803878090,13050,13030,13050,13030,959
|
|
20250212,101000,791382190,13030,13020,13030,13020,13
|
|
20250212,100900,791212820,13030,13020,13030,13020,71
|
|
20250212,100800,790288390,13030,13030,13030,13020,429
|
|
20250212,100700,784702790,13030,13030,13030,13030,0
|
|
20250212,100600,784702790,13030,13030,13030,13030,511
|
|
20250212,100500,778044460,13030,13030,13030,13030,0
|
|
20250212,100400,778044460,13030,13030,13030,13030,50
|
|
20250212,100300,777392960,13030,13030,13030,13030,62
|
|
20250212,100200,776585100,13020,13030,13030,13020,370
|
|
20250212,100100,771767200,13030,13030,13030,13030,22
|
|
20250212,100000,771480540,13030,13020,13030,13020,11
|
|
20250212,095900,771337230,13030,13030,13030,13030,49
|
|
20250212,095800,770698760,13030,13050,13050,13020,731
|
|
20250212,095700,761176930,13050,13080,13080,13050,80
|
|
20250212,095600,760132870,13080,13070,13080,13040,1211
|
|
20250212,095500,744315730,13060,13030,13060,13030,783
|
|
20250212,095400,734112410,13030,13030,13030,13030,25
|
|
20250212,095300,733786660,13030,13040,13040,13030,141
|
|
20250212,095200,731949360,13040,13040,13040,13040,105
|
|
20250212,095100,730580160,13040,13040,13040,13040,50
|
|
20250212,095000,729928160,13040,13030,13040,13010,719
|
|
20250212,094900,720563220,13030,13030,13030,13030,0
|
|
20250212,094800,720563220,13030,13030,13030,13030,0
|
|
20250212,094700,720563220,13030,13020,13040,13020,74
|
|
20250212,094600,719599430,13020,13000,13020,13000,697
|
|
20250212,094500,710537010,13000,13010,13010,13000,3119
|
|
20250212,094400,669974470,13020,13020,13020,13020,491
|
|
20250212,094300,663581650,13030,13020,13030,13020,405
|
|
20250212,094200,658308540,13020,13030,13040,13010,3875
|
|
20250212,094100,607855460,13040,13040,13040,13040,173
|
|
20250212,094000,605599540,13060,13060,13060,13040,356
|
|
20250212,093900,600952010,13070,13070,13070,13070,6
|
|
20250212,093800,600873590,13070,13060,13070,13060,25
|
|
20250212,093700,600546940,13060,13050,13060,13050,144
|
|
20250212,093600,598666730,13050,13050,13050,13050,91
|
|
20250212,093500,597479180,13050,13050,13070,13050,96
|
|
20250212,093400,596226360,13050,13070,13070,13050,456
|
|
20250212,093300,590270180,13070,13060,13070,13040,1253
|
|
20250212,093200,573904140,13040,13060,13060,13040,400
|
|
20250212,093100,568688100,13060,13040,13060,13040,190
|
|
20250212,093000,566207840,13040,13050,13070,13040,1036
|
|
20250212,092900,552690420,13060,13080,13080,13060,696
|
|
20250212,092800,543599630,13090,13080,13090,13080,71
|
|
20250212,092700,542670260,13090,13090,13090,13080,456
|
|
20250212,092600,536702820,13090,13110,13110,13090,459
|
|
20250212,092500,530690830,13100,13100,13150,13100,235
|
|
20250212,092400,527610330,13100,13100,13100,13100,55
|
|
20250212,092300,526889830,13110,13150,13150,13110,357
|
|
20250212,092200,522208370,13150,13150,13150,13150,342
|
|
20250212,092100,517711070,13150,13130,13160,13100,262
|
|
20250212,092000,514268850,13130,13080,13130,13050,3534
|
|
20250212,091900,468006580,13080,13100,13100,13080,863
|
|
20250212,091800,456707920,13100,13120,13120,13100,222
|
|
20250212,091700,453798480,13120,13160,13160,13110,1770
|
|
20250212,091600,430543040,13160,13140,13190,13140,675
|
|
20250212,091500,421666790,13130,13110,13130,13110,436
|
|
20250212,091400,415947890,13110,13100,13110,13100,1611
|
|
20250212,091300,394831160,13110,13110,13110,13110,193
|
|
20250212,091200,392300930,13100,13050,13110,13030,1914
|
|
20250212,091100,367327110,13070,13060,13120,13060,1027
|
|
20250212,091000,353914420,13060,13070,13070,13060,1554
|
|
20250212,090900,333608160,13130,13040,13130,13020,1352
|
|
20250212,090800,315956790,13030,13220,13220,13010,2766
|
|
20250212,090700,279662860,13220,13260,13280,13210,1428
|
|
20250212,090600,260769520,13260,13300,13310,13240,3638
|
|
20250212,090500,212400980,13320,13320,13370,13250,7391
|
|
20250212,090400,113976790,13300,13180,13300,13150,3336
|
|
20250212,090300,69826550,13190,13130,13190,13120,1779
|
|
20250212,090200,46407630,13110,13000,13110,13000,1063
|
|
20250212,090100,32554380,13000,13000,13030,12980,434
|
|
20250212,090000,26915120,13020,12950,13020,12950,2075
|