622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,191900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,191800,3008190690,12670,12670,12670,12670,0
|
|
20250213,191700,3008190690,12670,12670,12670,12670,0
|
|
20250213,191600,3008190690,12670,12670,12670,12670,0
|
|
20250213,191500,3008190690,12670,12670,12670,12670,0
|
|
20250213,191400,3008190690,12670,12670,12670,12670,0
|
|
20250213,191300,3008190690,12670,12670,12670,12670,0
|
|
20250213,191200,3008190690,12670,12670,12670,12670,0
|
|
20250213,191100,3008190690,12670,12670,12670,12670,0
|
|
20250213,191000,3008190690,12670,12670,12670,12670,0
|
|
20250213,190900,3008190690,12670,12670,12670,12670,0
|
|
20250213,190800,3008190690,12670,12670,12670,12670,0
|
|
20250213,190700,3008190690,12670,12670,12670,12670,0
|
|
20250213,190600,3008190690,12670,12670,12670,12670,0
|
|
20250213,190500,3008190690,12670,12670,12670,12670,0
|
|
20250213,190400,3008190690,12670,12670,12670,12670,0
|
|
20250213,190300,3008190690,12670,12670,12670,12670,0
|
|
20250213,190200,3008190690,12670,12670,12670,12670,0
|
|
20250213,190100,3008190690,12670,12670,12670,12670,0
|
|
20250213,190000,3008190690,12670,12670,12670,12670,0
|
|
20250213,185900,3008190690,12670,12670,12670,12670,0
|
|
20250213,185800,3008190690,12670,12670,12670,12670,0
|
|
20250213,185700,3008190690,12670,12670,12670,12670,0
|
|
20250213,185600,3008190690,12670,12670,12670,12670,0
|
|
20250213,185500,3008190690,12670,12670,12670,12670,0
|
|
20250213,185400,3008190690,12670,12670,12670,12670,0
|
|
20250213,185300,3008190690,12670,12670,12670,12670,0
|
|
20250213,185200,3008190690,12670,12670,12670,12670,0
|
|
20250213,185100,3008190690,12670,12670,12670,12670,0
|
|
20250213,185000,3008190690,12670,12670,12670,12670,0
|
|
20250213,184900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,184800,3008190690,12670,12670,12670,12670,0
|
|
20250213,184700,3008190690,12670,12670,12670,12670,0
|
|
20250213,184600,3008190690,12670,12670,12670,12670,0
|
|
20250213,184500,3008190690,12670,12670,12670,12670,0
|
|
20250213,184400,3008190690,12670,12670,12670,12670,0
|
|
20250213,184300,3008190690,12670,12670,12670,12670,0
|
|
20250213,184200,3008190690,12670,12670,12670,12670,0
|
|
20250213,184100,3008190690,12670,12670,12670,12670,0
|
|
20250213,184000,3008190690,12670,12670,12670,12670,0
|
|
20250213,183900,3008190690,12670,12670,12670,12670,0
|
|
20250213,183800,3008190690,12670,12670,12670,12670,0
|
|
20250213,183700,3008190690,12670,12670,12670,12670,0
|
|
20250213,183600,3008190690,12670,12670,12670,12670,0
|
|
20250213,183500,3008190690,12670,12670,12670,12670,0
|
|
20250213,183400,3008190690,12670,12670,12670,12670,0
|
|
20250213,183300,3008190690,12670,12670,12670,12670,0
|
|
20250213,183200,3008190690,12670,12670,12670,12670,0
|
|
20250213,183100,3008190690,12670,12670,12670,12670,0
|
|
20250213,183000,3008190690,12670,12670,12670,12670,0
|
|
20250213,182900,3008190690,12670,12670,12670,12670,0
|
|
20250213,182800,3008190690,12670,12670,12670,12670,0
|
|
20250213,182700,3008190690,12670,12670,12670,12670,0
|
|
20250213,182600,3008190690,12670,12670,12670,12670,0
|
|
20250213,182500,3008190690,12670,12670,12670,12670,0
|
|
20250213,182400,3008190690,12670,12670,12670,12670,0
|
|
20250213,182300,3008190690,12670,12670,12670,12670,0
|
|
20250213,182200,3008190690,12670,12670,12670,12670,0
|
|
20250213,182100,3008190690,12670,12670,12670,12670,0
|
|
20250213,182000,3008190690,12670,12670,12670,12670,0
|
|
20250213,181900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,181800,3008190690,12670,12670,12670,12670,0
|
|
20250213,181700,3008190690,12670,12670,12670,12670,0
|
|
20250213,181600,3008190690,12670,12670,12670,12670,0
|
|
20250213,181500,3008190690,12670,12670,12670,12670,0
|
|
20250213,181400,3008190690,12670,12670,12670,12670,0
|
|
20250213,181300,3008190690,12670,12670,12670,12670,0
|
|
20250213,181200,3008190690,12670,12670,12670,12670,0
|
|
20250213,181100,3008190690,12670,12670,12670,12670,0
|
|
20250213,181000,3008190690,12670,12670,12670,12670,0
|
|
20250213,180900,3008190690,12670,12670,12670,12670,0
|
|
20250213,180800,3008190690,12670,12670,12670,12670,0
|
|
20250213,180700,3008190690,12670,12670,12670,12670,0
|
|
20250213,180600,3008190690,12670,12670,12670,12670,0
|
|
20250213,180500,3008190690,12670,12670,12670,12670,0
|
|
20250213,180400,3008190690,12670,12670,12670,12670,0
|
|
20250213,180300,3008190690,12670,12670,12670,12670,0
|
|
20250213,180200,3008190690,12670,12670,12670,12670,0
|
|
20250213,180100,3008190690,12670,12670,12670,12670,0
|
|
20250213,180000,3008190690,12670,12670,12670,12670,0
|
|
20250213,175900,3008190690,12670,12670,12670,12670,0
|
|
20250213,175800,3008190690,12670,12670,12670,12670,0
|
|
20250213,175700,3008190690,12670,12670,12670,12670,0
|
|
20250213,175600,3008190690,12670,12670,12670,12670,0
|
|
20250213,175500,3008190690,12670,12670,12670,12670,0
|
|
20250213,175400,3008190690,12670,12670,12670,12670,0
|
|
20250213,175300,3008190690,12670,12670,12670,12670,0
|
|
20250213,175200,3008190690,12670,12670,12670,12670,0
|
|
20250213,175100,3008190690,12670,12670,12670,12670,0
|
|
20250213,175000,3008190690,12670,12670,12670,12670,0
|
|
20250213,174900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,174800,3008190690,12670,12670,12670,12670,0
|
|
20250213,174700,3008190690,12670,12670,12670,12670,0
|
|
20250213,174600,3008190690,12670,12670,12670,12670,0
|
|
20250213,174500,3008190690,12670,12670,12670,12670,0
|
|
20250213,174400,3008190690,12670,12670,12670,12670,0
|
|
20250213,174300,3008190690,12670,12670,12670,12670,0
|
|
20250213,174200,3008190690,12670,12670,12670,12670,0
|
|
20250213,174100,3008190690,12670,12670,12670,12670,0
|
|
20250213,174000,3008190690,12670,12670,12670,12670,0
|
|
20250213,173900,3008190690,12670,12670,12670,12670,0
|
|
20250213,173800,3008190690,12670,12670,12670,12670,0
|
|
20250213,173700,3008190690,12670,12670,12670,12670,0
|
|
20250213,173600,3008190690,12670,12670,12670,12670,0
|
|
20250213,173500,3008190690,12670,12670,12670,12670,0
|
|
20250213,173400,3008190690,12670,12670,12670,12670,0
|
|
20250213,173300,3008190690,12670,12670,12670,12670,0
|
|
20250213,173200,3008190690,12670,12670,12670,12670,0
|
|
20250213,173100,3008190690,12670,12670,12670,12670,0
|
|
20250213,173000,3008190690,12670,12670,12670,12670,0
|
|
20250213,172900,3008190690,12670,12670,12670,12670,0
|
|
20250213,172800,3008190690,12670,12670,12670,12670,0
|
|
20250213,172700,3008190690,12670,12670,12670,12670,0
|
|
20250213,172600,3008190690,12670,12670,12670,12670,0
|
|
20250213,172500,3008190690,12670,12670,12670,12670,0
|
|
20250213,172400,3008190690,12670,12670,12670,12670,0
|
|
20250213,172300,3008190690,12670,12670,12670,12670,0
|
|
20250213,172200,3008190690,12670,12670,12670,12670,0
|
|
20250213,172100,3008190690,12670,12670,12670,12670,0
|
|
20250213,172000,3008190690,12670,12670,12670,12670,0
|
|
20250213,171900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,171800,3008190690,12670,12670,12670,12670,0
|
|
20250213,171700,3008190690,12670,12670,12670,12670,0
|
|
20250213,171600,3008190690,12670,12670,12670,12670,0
|
|
20250213,171500,3008190690,12670,12670,12670,12670,0
|
|
20250213,171400,3008190690,12670,12670,12670,12670,0
|
|
20250213,171300,3008190690,12670,12670,12670,12670,0
|
|
20250213,171200,3008190690,12670,12670,12670,12670,0
|
|
20250213,171100,3008190690,12670,12670,12670,12670,0
|
|
20250213,171000,3008190690,12670,12670,12670,12670,0
|
|
20250213,170900,3008190690,12670,12670,12670,12670,0
|
|
20250213,170800,3008190690,12670,12670,12670,12670,0
|
|
20250213,170700,3008190690,12670,12670,12670,12670,0
|
|
20250213,170600,3008190690,12670,12670,12670,12670,0
|
|
20250213,170500,3008190690,12670,12670,12670,12670,0
|
|
20250213,170400,3008190690,12670,12670,12670,12670,0
|
|
20250213,170300,3008190690,12670,12670,12670,12670,0
|
|
20250213,170200,3008190690,12670,12670,12670,12670,0
|
|
20250213,170100,3008190690,12670,12670,12670,12670,0
|
|
20250213,170000,3008190690,12670,12670,12670,12670,0
|
|
20250213,165900,3008190690,12670,12670,12670,12670,0
|
|
20250213,165800,3008190690,12670,12670,12670,12670,0
|
|
20250213,165700,3008190690,12670,12670,12670,12670,0
|
|
20250213,165600,3008190690,12670,12670,12670,12670,0
|
|
20250213,165500,3008190690,12670,12670,12670,12670,0
|
|
20250213,165400,3008190690,12670,12670,12670,12670,0
|
|
20250213,165300,3008190690,12670,12670,12670,12670,0
|
|
20250213,165200,3008190690,12670,12670,12670,12670,0
|
|
20250213,165100,3008190690,12670,12670,12670,12670,0
|
|
20250213,165000,3008190690,12670,12670,12670,12670,0
|
|
20250213,164900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,164800,3008190690,12670,12670,12670,12670,0
|
|
20250213,164700,3008190690,12670,12670,12670,12670,0
|
|
20250213,164600,3008190690,12670,12670,12670,12670,0
|
|
20250213,164500,3008190690,12670,12670,12670,12670,0
|
|
20250213,164400,3008190690,12670,12670,12670,12670,0
|
|
20250213,164300,3008190690,12670,12670,12670,12670,0
|
|
20250213,164200,3008190690,12670,12670,12670,12670,0
|
|
20250213,164100,3008190690,12670,12670,12670,12670,0
|
|
20250213,164000,3008190690,12670,12670,12670,12670,0
|
|
20250213,163900,3008190690,12670,12670,12670,12670,0
|
|
20250213,163800,3008190690,12670,12670,12670,12670,0
|
|
20250213,163700,3008190690,12670,12670,12670,12670,0
|
|
20250213,163600,3008190690,12670,12670,12670,12670,0
|
|
20250213,163500,3008190690,12670,12670,12670,12670,0
|
|
20250213,163400,3008190690,12670,12670,12670,12670,0
|
|
20250213,163300,3008190690,12670,12670,12670,12670,0
|
|
20250213,163200,3008190690,12670,12670,12670,12670,0
|
|
20250213,163100,3008190690,12670,12670,12670,12670,0
|
|
20250213,163000,3008190690,12670,12670,12670,12670,0
|
|
20250213,162900,3008190690,12670,12670,12670,12670,0
|
|
20250213,162800,3008190690,12670,12670,12670,12670,0
|
|
20250213,162700,3008190690,12670,12670,12670,12670,0
|
|
20250213,162600,3008190690,12670,12670,12670,12670,0
|
|
20250213,162500,3008190690,12670,12670,12670,12670,0
|
|
20250213,162400,3008190690,12670,12670,12670,12670,0
|
|
20250213,162300,3008190690,12670,12670,12670,12670,0
|
|
20250213,162200,3008190690,12670,12670,12670,12670,0
|
|
20250213,162100,3008190690,12670,12670,12670,12670,0
|
|
20250213,162000,3008190690,12670,12670,12670,12670,0
|
|
20250213,161900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,161800,3008190690,12670,12670,12670,12670,0
|
|
20250213,161700,3008190690,12670,12670,12670,12670,0
|
|
20250213,161600,3008190690,12670,12670,12670,12670,0
|
|
20250213,161500,3008190690,12670,12670,12670,12670,0
|
|
20250213,161400,3008190690,12670,12670,12670,12670,0
|
|
20250213,161300,3008190690,12670,12670,12670,12670,0
|
|
20250213,161200,3008190690,12670,12670,12670,12670,0
|
|
20250213,161100,3008190690,12670,12670,12670,12670,0
|
|
20250213,161000,3008190690,12670,12670,12670,12670,0
|
|
20250213,160900,3008190690,12670,12670,12670,12670,0
|
|
20250213,160800,3008190690,12670,12670,12670,12670,0
|
|
20250213,160700,3008190690,12670,12670,12670,12670,0
|
|
20250213,160600,3008190690,12670,12670,12670,12670,0
|
|
20250213,160500,3008190690,12670,12670,12670,12670,0
|
|
20250213,160400,3008190690,12670,12670,12670,12670,0
|
|
20250213,160300,3008190690,12670,12670,12670,12670,0
|
|
20250213,160200,3008190690,12670,12670,12670,12670,0
|
|
20250213,160100,3008190690,12670,12670,12670,12670,0
|
|
20250213,160000,3008190690,12670,12670,12670,12670,0
|
|
20250213,155900,3008190690,12670,12670,12670,12670,0
|
|
20250213,155800,3008190690,12670,12670,12670,12670,0
|
|
20250213,155700,3008190690,12670,12670,12670,12670,0
|
|
20250213,155600,3008190690,12670,12670,12670,12670,0
|
|
20250213,155500,3008190690,12670,12670,12670,12670,0
|
|
20250213,155400,3008190690,12670,12670,12670,12670,0
|
|
20250213,155300,3008190690,12670,12670,12670,12670,0
|
|
20250213,155200,3008190690,12670,12670,12670,12670,0
|
|
20250213,155100,3008190690,12670,12670,12670,12670,0
|
|
20250213,155000,3008190690,12670,12670,12670,12670,0
|
|
20250213,154900,3008190690,12670,12670,12670,12670,9929
|
|
20250213,154800,3008190690,12670,12670,12670,12670,0
|
|
20250213,154700,3008190690,12670,12670,12670,12670,0
|
|
20250213,154600,3008190690,12670,12670,12670,12670,0
|
|
20250213,154500,3008190690,12670,12670,12670,12670,0
|
|
20250213,154400,3008190690,12670,12670,12670,12670,0
|
|
20250213,154300,3008190690,12670,12670,12670,12670,0
|
|
20250213,154200,3008190690,12670,12670,12670,12670,0
|
|
20250213,154100,3008190690,12670,12670,12670,12670,0
|
|
20250213,154000,3008190690,12670,12670,12670,12670,0
|
|
20250213,153900,3008190690,12670,12670,12670,12670,0
|
|
20250213,153800,3008190690,12670,12670,12670,12670,0
|
|
20250213,153700,3008190690,12670,12670,12670,12670,0
|
|
20250213,153600,3008190690,12670,12670,12670,12670,0
|
|
20250213,153500,3008190690,12670,12670,12670,12670,0
|
|
20250213,153400,3008190690,12670,12670,12670,12670,0
|
|
20250213,153300,3008190690,12670,12670,12670,12670,0
|
|
20250213,153200,3008190690,12670,12670,12670,12670,0
|
|
20250213,153100,3008190690,12670,12670,12670,12670,0
|
|
20250213,153000,3008190690,12670,12670,12670,12670,9929
|
|
20250213,152900,2882390260,12610,12610,12610,12610,0
|
|
20250213,152800,2882390260,12610,12610,12610,12610,0
|
|
20250213,152700,2882390260,12610,12610,12610,12610,0
|
|
20250213,152600,2882390260,12610,12610,12610,12610,0
|
|
20250213,152500,2882390260,12610,12610,12610,12610,0
|
|
20250213,152400,2882390260,12610,12610,12610,12610,0
|
|
20250213,152300,2882390260,12610,12610,12610,12610,0
|
|
20250213,152200,2882390260,12610,12610,12610,12610,0
|
|
20250213,152100,2882390260,12610,12610,12610,12610,0
|
|
20250213,152000,2882390260,12610,12610,12610,12610,0
|
|
20250213,151900,2882390260,12610,12630,12630,12610,141
|
|
20250213,151800,2880611850,12630,12630,12640,12610,482
|
|
20250213,151700,2874524100,12630,12600,12630,12600,630
|
|
20250213,151600,2866579930,12600,12600,12610,12600,18
|
|
20250213,151500,2866352970,12600,12590,12600,12590,200
|
|
20250213,151400,2863832980,12590,12590,12590,12590,421
|
|
20250213,151300,2858532590,12590,12570,12590,12570,141
|
|
20250213,151200,2856759880,12570,12590,12590,12570,49
|
|
20250213,151100,2856143190,12590,12590,12600,12590,321
|
|
20250213,151000,2852101700,12590,12570,12590,12570,495
|
|
20250213,150900,2845869880,12570,12570,12580,12570,604
|
|
20250213,150800,2838277590,12570,12600,12610,12570,158
|
|
20250213,150700,2836288070,12590,12590,12590,12590,45
|
|
20250213,150600,2835721520,12610,12600,12630,12600,185
|
|
20250213,150500,2833389010,12590,12580,12600,12580,545
|
|
20250213,150400,2826532450,12580,12580,12580,12580,0
|
|
20250213,150300,2826532450,12580,12580,12580,12580,933
|
|
20250213,150200,2814795310,12600,12590,12600,12590,68
|
|
20250213,150100,2813939110,12590,12590,12590,12590,657
|
|
20250213,150000,2805667480,12590,12590,12590,12590,45
|
|
20250213,145900,2805100930,12600,12580,12600,12580,74
|
|
20250213,145800,2804169280,12580,12600,12600,12580,574
|
|
20250213,145700,2796943270,12610,12600,12610,12600,3
|
|
20250213,145600,2796905460,12600,12600,12600,12600,55
|
|
20250213,145500,2796212460,12600,12610,12610,12600,1202
|
|
20250213,145400,2781067110,12600,12610,12610,12600,464
|
|
20250213,145300,2775216450,12610,12610,12610,12610,28
|
|
20250213,145200,2774863370,12610,12610,12610,12610,230
|
|
20250213,145100,2771963070,12630,12630,12630,12630,3
|
|
20250213,145000,2771925180,12610,12610,12610,12610,0
|
|
20250213,144900,2771925180,12610,12610,12610,12610,115
|
|
20250213,144800,2770475030,12590,12590,12590,12590,0
|
|
20250213,144700,2770475030,12590,12590,12600,12590,376
|
|
20250213,144600,2765737880,12590,12600,12600,12590,178
|
|
20250213,144500,2763495130,12600,12600,12600,12600,152
|
|
20250213,144400,2761579930,12600,12610,12610,12600,1198
|
|
20250213,144300,2746484060,12610,12610,12650,12610,43
|
|
20250213,144200,2745940310,12610,12600,12610,12600,238
|
|
20250213,144100,2742939190,12610,12610,12610,12610,208
|
|
20250213,144000,2740316310,12620,12610,12620,12610,605
|
|
20250213,143900,2732687210,12610,12640,12640,12610,609
|
|
20250213,143800,2724996430,12640,12640,12640,12640,1
|
|
20250213,143700,2724983790,12650,12660,12660,12650,62
|
|
20250213,143600,2724199060,12660,12660,12660,12660,0
|
|
20250213,143500,2724199060,12660,12660,12660,12640,435
|
|
20250213,143400,2718696420,12660,12660,12660,12660,17
|
|
20250213,143300,2718481200,12680,12660,12680,12660,862
|
|
20250213,143200,2707552600,12670,12660,12670,12650,629
|
|
20250213,143100,2699591450,12660,12650,12660,12650,118
|
|
20250213,143000,2698098120,12650,12650,12650,12650,75
|
|
20250213,142900,2697149370,12650,12650,12650,12650,0
|
|
20250213,142800,2697149370,12650,12650,12650,12650,0
|
|
20250213,142700,2697149370,12650,12650,12650,12650,21
|
|
20250213,142600,2696883720,12650,12650,12650,12650,267
|
|
20250213,142500,2693506170,12650,12650,12650,12650,346
|
|
20250213,142400,2689129270,12650,12650,12650,12650,2
|
|
20250213,142300,2689103970,12650,12650,12650,12650,0
|
|
20250213,142200,2689103970,12650,12640,12650,12610,1098
|
|
20250213,142100,2675244130,12640,12650,12650,12640,164
|
|
20250213,142000,2673170030,12650,12650,12650,12630,573
|
|
20250213,141900,2665931770,12650,12660,12660,12650,25
|
|
20250213,141800,2665615420,12650,12650,12650,12650,110
|
|
20250213,141700,2664223920,12650,12660,12660,12640,2104
|
|
20250213,141600,2637608170,12660,12670,12680,12660,301
|
|
20250213,141500,2633792210,12670,12670,12670,12670,0
|
|
20250213,141400,2633792210,12670,12670,12670,12670,9
|
|
20250213,141300,2633678180,12670,12670,12670,12670,14
|
|
20250213,141200,2633500800,12670,12660,12670,12660,191
|
|
20250213,141100,2631081740,12660,12660,12660,12660,18
|
|
20250213,141000,2630853860,12660,12640,12660,12640,947
|
|
20250213,140900,2618866800,12650,12660,12660,12640,586
|
|
20250213,140800,2611453900,12650,12650,12660,12630,910
|
|
20250213,140700,2599949670,12660,12680,12680,12660,1098
|
|
20250213,140600,2586038330,12670,12660,12670,12650,436
|
|
20250213,140500,2580515100,12650,12640,12650,12640,187
|
|
20250213,140400,2578150250,12640,12650,12660,12640,244
|
|
20250213,140300,2575061940,12660,12680,12690,12650,507
|
|
20250213,140200,2568640230,12690,12650,12690,12650,3480
|
|
20250213,140100,2524524200,12660,12630,12660,12630,1229
|
|
20250213,140000,2508986850,12630,12630,12630,12630,72
|
|
20250213,135900,2508077490,12630,12620,12630,12620,155
|
|
20250213,135800,2506120290,12620,12620,12620,12620,94
|
|
20250213,135700,2504934010,12620,12620,12620,12620,59
|
|
20250213,135600,2504189430,12620,12620,12620,12620,10
|
|
20250213,135500,2504063230,12620,12620,12620,12620,0
|
|
20250213,135400,2504063230,12620,12620,12620,12620,0
|
|
20250213,135300,2504063230,12620,12620,12620,12620,187
|
|
20250213,135200,2501703290,12620,12620,12620,12620,404
|
|
20250213,135100,2496604810,12610,12610,12610,12610,103
|
|
20250213,135000,2495305980,12600,12600,12600,12600,0
|
|
20250213,134900,2495305980,12600,12610,12610,12600,698
|
|
20250213,134800,2486504300,12600,12610,12610,12600,432
|
|
20250213,134700,2481058890,12610,12610,12610,12610,0
|
|
20250213,134600,2481058890,12610,12610,12610,12610,6
|
|
20250213,134500,2480983230,12610,12620,12620,12610,65
|
|
20250213,134400,2480163030,12620,12610,12620,12610,59
|
|
20250213,134300,2479418560,12610,12610,12610,12610,10
|
|
20250213,134200,2479292460,12610,12630,12630,12610,1544
|
|
20250213,134100,2459800220,12630,12630,12630,12630,60
|
|
20250213,134000,2459042420,12630,12610,12630,12610,640
|
|
20250213,133900,2450963250,12610,12580,12610,12580,868
|
|
20250213,133800,2440030580,12580,12570,12580,12570,309
|
|
20250213,133700,2436144260,12570,12560,12570,12560,761
|
|
20250213,133600,2426580100,12570,12560,12570,12560,15
|
|
20250213,133500,2426391660,12570,12560,12570,12560,115
|
|
20250213,133400,2424947210,12570,12560,12570,12560,112
|
|
20250213,133300,2423539480,12560,12540,12560,12540,249
|
|
20250213,133200,2420412240,12540,12550,12550,12540,481
|
|
20250213,133100,2414378040,12540,12540,12540,12540,0
|
|
20250213,133000,2414378040,12540,12540,12540,12540,0
|
|
20250213,132900,2414378040,12540,12540,12540,12540,300
|
|
20250213,132800,2410616040,12540,12540,12540,12540,60
|
|
20250213,132700,2409863640,12560,12560,12560,12550,1212
|
|
20250213,132600,2394652230,12560,12560,12560,12560,145
|
|
20250213,132500,2392831030,12560,12560,12560,12560,121
|
|
20250213,132400,2391311270,12560,12560,12560,12560,10
|
|
20250213,132300,2391185670,12550,12550,12550,12550,450
|
|
20250213,132200,2385538170,12550,12550,12550,12550,0
|
|
20250213,132100,2385538170,12550,12550,12550,12550,701
|
|
20250213,132000,2376740620,12550,12550,12550,12550,24
|
|
20250213,131900,2376439420,12550,12550,12550,12550,241
|
|
20250213,131800,2373414870,12550,12550,12550,12550,30
|
|
20250213,131700,2373038370,12560,12560,12560,12560,2
|
|
20250213,131600,2373013250,12560,12560,12560,12560,105
|
|
20250213,131500,2371694450,12550,12550,12550,12550,216
|
|
20250213,131400,2368983650,12550,12550,12550,12550,0
|
|
20250213,131300,2368983650,12550,12550,12550,12550,558
|
|
20250213,131200,2361980750,12560,12560,12560,12560,6
|
|
20250213,131100,2361905390,12560,12560,12560,12560,5
|
|
20250213,131000,2361842590,12560,12560,12560,12560,32
|
|
20250213,130900,2361440670,12560,12560,12560,12560,0
|
|
20250213,130800,2361440670,12560,12550,12560,12550,107
|
|
20250213,130700,2360097250,12560,12560,12560,12560,211
|
|
20250213,130600,2357447090,12560,12560,12560,12560,518
|
|
20250213,130500,2350941010,12560,12560,12560,12560,82
|
|
20250213,130400,2349911090,12550,12550,12550,12550,538
|
|
20250213,130300,2343159190,12550,12550,12550,12550,88
|
|
20250213,130200,2342054790,12550,12550,12550,12550,0
|
|
20250213,130100,2342054790,12550,12560,12560,12550,64
|
|
20250213,130000,2341251330,12560,12560,12560,12560,80
|
|
20250213,125900,2340246530,12560,12560,12560,12560,10
|
|
20250213,125800,2340120930,12550,12550,12550,12550,0
|
|
20250213,125700,2340120930,12550,12570,12570,12550,580
|
|
20250213,125600,2332839860,12560,12560,12560,12560,0
|
|
20250213,125500,2332839860,12560,12570,12570,12560,55
|
|
20250213,125400,2332149050,12560,12560,12560,12560,1000
|
|
20250213,125300,2319589050,12560,12550,12560,12540,556
|
|
20250213,125200,2312607700,12540,12560,12560,12540,579
|
|
20250213,125100,2305336480,12560,12580,12580,12560,76
|
|
20250213,125000,2304381720,12580,12580,12580,12580,0
|
|
20250213,124900,2304381720,12580,12580,12580,12580,5
|
|
20250213,124800,2304318820,12580,12580,12580,12580,1
|
|
20250213,124700,2304306240,12560,12560,12560,12560,17
|
|
20250213,124600,2304092720,12550,12570,12570,12550,505
|
|
20250213,124500,2297747790,12570,12570,12570,12570,23
|
|
20250213,124400,2297458680,12570,12570,12570,12570,296
|
|
20250213,124300,2293737960,12560,12580,12580,12560,1000
|
|
20250213,124200,2281171900,12580,12600,12610,12580,824
|
|
20250213,124100,2270798920,12600,12600,12600,12590,475
|
|
20250213,124000,2264817920,12590,12590,12590,12590,71
|
|
20250213,123900,2263924030,12580,12580,12580,12580,2
|
|
20250213,123800,2263898870,12580,12580,12580,12580,255
|
|
20250213,123700,2260690970,12570,12560,12570,12560,60
|
|
20250213,123600,2259936920,12540,12540,12540,12540,0
|
|
20250213,123500,2259936920,12540,12550,12550,12540,537
|
|
20250213,123400,2253202570,12520,12560,12560,12520,68
|
|
20250213,123300,2252350550,12540,12520,12590,12420,3549
|
|
20250213,123200,2208083810,12520,12580,12580,12500,9998
|
|
20250213,123100,2083047030,12580,12590,12590,12540,1722
|
|
20250213,123000,2061398280,12590,12600,12600,12590,59
|
|
20250213,122900,2060655440,12600,12590,12600,12590,5
|
|
20250213,122800,2060592450,12590,12590,12590,12590,453
|
|
20250213,122700,2054889180,12590,12590,12590,12590,48
|
|
20250213,122600,2054284860,12600,12600,12600,12600,14
|
|
20250213,122500,2054108460,12590,12600,12600,12590,213
|
|
20250213,122400,2051426770,12600,12600,12600,12600,170
|
|
20250213,122300,2049284770,12610,12610,12610,12610,8
|
|
20250213,122200,2049183890,12610,12610,12610,12610,238
|
|
20250213,122100,2046182710,12610,12610,12610,12610,261
|
|
20250213,122000,2042891500,12600,12600,12600,12600,30
|
|
20250213,121900,2042513500,12590,12620,12620,12590,71
|
|
20250213,121800,2041619580,12590,12590,12590,12590,5
|
|
20250213,121700,2041556630,12590,12590,12590,12590,0
|
|
20250213,121600,2041556630,12590,12600,12600,12590,284
|
|
20250213,121500,2037979240,12580,12600,12600,12580,532
|
|
20250213,121400,2031284980,12610,12620,12620,12590,1149
|
|
20250213,121300,2016807870,12620,12640,12640,12620,499
|
|
20250213,121200,2010504980,12650,12630,12650,12630,100
|
|
20250213,121100,2009241070,12620,12610,12620,12600,1058
|
|
20250213,121000,1995899610,12600,12600,12600,12600,73
|
|
20250213,120900,1994979810,12600,12620,12620,12600,680
|
|
20250213,120800,1986405250,12620,12610,12620,12610,305
|
|
20250213,120700,1982557740,12630,12610,12630,12610,233
|
|
20250213,120600,1979619010,12600,12600,12600,12600,680
|
|
20250213,120500,1971051010,12590,12590,12590,12590,0
|
|
20250213,120400,1971051010,12590,12590,12590,12590,20
|
|
20250213,120300,1970799210,12590,12590,12590,12590,100
|
|
20250213,120200,1969540210,12570,12590,12590,12570,8
|
|
20250213,120100,1969439610,12570,12570,12570,12570,0
|
|
20250213,120000,1969439610,12570,12570,12570,12570,180
|
|
20250213,115900,1967177010,12570,12570,12570,12570,0
|
|
20250213,115800,1967177010,12570,12580,12590,12570,813
|
|
20250213,115700,1956951180,12570,12570,12570,12560,213
|
|
20250213,115600,1954275860,12580,12590,12590,12580,161
|
|
20250213,115500,1952249480,12590,12580,12590,12560,238
|
|
20250213,115400,1949256080,12580,12560,12580,12550,487
|
|
20250213,115300,1943131940,12560,12560,12560,12560,202
|
|
20250213,115200,1940594820,12560,12590,12590,12550,566
|
|
20250213,115100,1933484190,12600,12620,12620,12600,1012
|
|
20250213,115000,1920727720,12610,12620,12620,12610,20
|
|
20250213,114900,1920475330,12620,12610,12620,12590,400
|
|
20250213,114800,1915432060,12610,12610,12610,12610,0
|
|
20250213,114700,1915432060,12610,12610,12610,12610,59
|
|
20250213,114600,1914688070,12620,12630,12630,12620,726
|
|
20250213,114500,1905525850,12640,12630,12640,12630,177
|
|
20250213,114400,1903289750,12630,12630,12630,12630,212
|
|
20250213,114300,1900612190,12630,12630,12630,12630,216
|
|
20250213,114200,1897884110,12620,12630,12630,12620,116
|
|
20250213,114100,1896420040,12630,12640,12650,12620,313
|
|
20250213,114000,1892467240,12650,12620,12650,12620,1082
|
|
20250213,113900,1878807590,12610,12570,12610,12570,1680
|
|
20250213,113800,1857644120,12560,12570,12570,12560,157
|
|
20250213,113700,1855671760,12580,12580,12580,12580,10
|
|
20250213,113600,1855545960,12580,12580,12580,12580,146
|
|
20250213,113500,1853709280,12590,12590,12590,12590,1
|
|
20250213,113400,1853696690,12580,12580,12580,12580,218
|
|
20250213,113300,1850954250,12580,12580,12580,12580,1
|
|
20250213,113200,1850941670,12580,12580,12580,12580,32
|
|
20250213,113100,1850539110,12590,12590,12590,12590,11
|
|
20250213,113000,1850400620,12590,12590,12590,12590,105
|
|
20250213,112900,1849078670,12580,12580,12580,12580,59
|
|
20250213,112800,1848336450,12580,12590,12590,12580,18
|
|
20250213,112700,1848110000,12560,12560,12560,12560,0
|
|
20250213,112600,1848110000,12560,12560,12560,12560,0
|
|
20250213,112500,1848110000,12560,12590,12590,12560,178
|
|
20250213,112400,1845873380,12580,12560,12580,12560,5129
|
|
20250213,112300,1781352840,12560,12570,12570,12560,68
|
|
20250213,112200,1780498230,12580,12560,12580,12560,59
|
|
20250213,112100,1779756690,12560,12580,12580,12560,436
|
|
20250213,112000,1774280300,12580,12580,12580,12580,69
|
|
20250213,111900,1773412280,12580,12580,12580,12580,135
|
|
20250213,111800,1771713980,12580,12580,12580,12580,182
|
|
20250213,111700,1769424420,12590,12590,12600,12590,153
|
|
20250213,111600,1767498140,12590,12570,12590,12570,359
|
|
20250213,111500,1762981470,12560,12540,12560,12540,741
|
|
20250213,111400,1753686510,12540,12550,12550,12540,236
|
|
20250213,111300,1750726710,12550,12550,12550,12550,66
|
|
20250213,111200,1749898410,12550,12550,12550,12550,234
|
|
20250213,111100,1746961710,12550,12550,12550,12550,20
|
|
20250213,111000,1746710710,12550,12540,12560,12540,672
|
|
20250213,110900,1738273580,12540,12540,12540,12540,22
|
|
20250213,110800,1737997700,12550,12540,12550,12540,235
|
|
20250213,110700,1735049680,12550,12550,12550,12550,50
|
|
20250213,110600,1734422180,12550,12550,12550,12540,120
|
|
20250213,110500,1732916310,12550,12550,12560,12550,167
|
|
20250213,110400,1730820440,12560,12560,12560,12560,0
|
|
20250213,110300,1730820440,12560,12570,12570,12560,403
|
|
20250213,110200,1725758740,12570,12570,12570,12570,6
|
|
20250213,110100,1725683320,12580,12560,12580,12560,70
|
|
20250213,110000,1724803780,12560,12570,12570,12560,22
|
|
20250213,105900,1724527440,12570,12550,12570,12550,30
|
|
20250213,105800,1724150540,12550,12550,12550,12550,5
|
|
20250213,105700,1724087790,12550,12560,12560,12550,5340
|
|
20250213,105600,1657067390,12560,12570,12570,12560,393
|
|
20250213,105500,1652129380,12570,12570,12570,12570,294
|
|
20250213,105400,1648433800,12570,12570,12570,12570,237
|
|
20250213,105300,1645454710,12570,12540,12570,12540,237
|
|
20250213,105200,1642479520,12540,12540,12540,12540,62
|
|
20250213,105100,1641702040,12540,12530,12540,12530,111
|
|
20250213,105000,1640310110,12540,12540,12540,12540,20
|
|
20250213,104900,1640059310,12540,12540,12540,12540,199
|
|
20250213,104800,1637563850,12540,12540,12540,12540,79
|
|
20250213,104700,1636573190,12540,12550,12550,12540,250
|
|
20250213,104600,1633437710,12550,12540,12560,12540,767
|
|
20250213,104500,1623811870,12550,12550,12550,12540,52
|
|
20250213,104400,1623159770,12540,12500,12540,12500,1193
|
|
20250213,104300,1608213930,12500,12490,12500,12490,272
|
|
20250213,104200,1604816050,12490,12480,12490,12480,37
|
|
20250213,104100,1604354280,12480,12490,12490,12480,319
|
|
20250213,104000,1600371170,12490,12470,12490,12470,1492
|
|
20250213,103900,1581749210,12470,12460,12470,12460,47
|
|
20250213,103800,1581163490,12460,12450,12460,12450,299
|
|
20250213,103700,1577439150,12450,12460,12460,12450,715
|
|
20250213,103600,1568536900,12460,12450,12460,12450,376
|
|
20250213,103500,1563853240,12450,12420,12460,12400,1391
|
|
20250213,103400,1546555540,12420,12430,12460,12380,1370
|
|
20250213,103300,1529538710,12350,12410,12480,12340,5394
|
|
20250213,103200,1462792220,12370,12470,12470,12370,7026
|
|
20250213,103100,1375567280,12470,12470,12470,12460,434
|
|
20250213,103000,1370158590,12470,12490,12490,12470,1385
|
|
20250213,102900,1352878960,12490,12490,12490,12490,0
|
|
20250213,102800,1352878960,12490,12490,12500,12490,294
|
|
20250213,102700,1349206890,12500,12500,12500,12500,228
|
|
20250213,102600,1346356890,12500,12500,12500,12500,57
|
|
20250213,102500,1345644390,12500,12500,12500,12500,2
|
|
20250213,102400,1345619390,12490,12490,12490,12490,45
|
|
20250213,102300,1345057340,12490,12480,12490,12480,34
|
|
20250213,102200,1344632880,12490,12520,12520,12490,271
|
|
20250213,102100,1341248020,12520,12530,12530,12510,36
|
|
20250213,102000,1340797200,12540,12490,12540,12480,452
|
|
20250213,101900,1335143530,12480,12480,12490,12480,800
|
|
20250213,101800,1325159430,12490,12490,12500,12490,180
|
|
20250213,101700,1322910630,12490,12500,12500,12490,605
|
|
20250213,101600,1315353680,12500,12490,12500,12490,332
|
|
20250213,101500,1311206900,12490,12500,12500,12490,425
|
|
20250213,101400,1305897570,12500,12500,12500,12500,0
|
|
20250213,101300,1305897570,12500,12490,12500,12490,16
|
|
20250213,101200,1305697670,12490,12500,12500,12490,425
|
|
20250213,101100,1300388050,12520,12500,12520,12500,269
|
|
20250213,101000,1297022270,12500,12500,12530,12490,37
|
|
20250213,100900,1296559940,12500,12530,12530,12490,149
|
|
20250213,100800,1294697770,12520,12510,12520,12510,440
|
|
20250213,100700,1289190320,12510,12510,12510,12510,335
|
|
20250213,100600,1284999470,12520,12520,12520,12520,108
|
|
20250213,100500,1283647310,12520,12510,12520,12490,325
|
|
20250213,100400,1279585150,12510,12510,12510,12490,547
|
|
20250213,100300,1272747440,12530,12530,12530,12530,215
|
|
20250213,100200,1270053490,12490,12490,12490,12490,277
|
|
20250213,100100,1266593760,12490,12530,12530,12490,1023
|
|
20250213,100000,1253796730,12530,12500,12530,12500,272
|
|
20250213,095900,1250393250,12500,12500,12500,12490,723
|
|
20250213,095800,1241360240,12510,12500,12510,12500,200
|
|
20250213,095700,1238859240,12480,12480,12480,12460,438
|
|
20250213,095600,1233396080,12470,12500,12520,12470,474
|
|
20250213,095500,1227476160,12490,12470,12500,12470,775
|
|
20250213,095400,1217799060,12460,12460,12460,12430,4219
|
|
20250213,095300,1165290230,12460,12460,12480,12450,1026
|
|
20250213,095200,1152509540,12460,12500,12500,12460,6323
|
|
20250213,095100,1073626160,12500,12530,12530,12490,4097
|
|
20250213,095000,1022375430,12520,12540,12550,12520,532
|
|
20250213,094900,1015709400,12540,12520,12540,12520,320
|
|
20250213,094800,1011699960,12530,12530,12530,12530,225
|
|
20250213,094700,1008880710,12530,12530,12550,12530,1410
|
|
20250213,094600,991213100,12530,12530,12580,12520,358
|
|
20250213,094500,986729160,12520,12580,12580,12520,4444
|
|
20250213,094400,930975250,12580,12550,12580,12550,894
|
|
20250213,094300,919751230,12550,12550,12550,12540,179
|
|
20250213,094200,917505280,12550,12560,12560,12550,203
|
|
20250213,094100,914957210,12550,12540,12550,12540,204
|
|
20250213,094000,912397920,12550,12550,12550,12530,798
|
|
20250213,093900,902392930,12560,12550,12560,12550,398
|
|
20250213,093800,897397020,12530,12540,12550,12530,1138
|
|
20250213,093700,883116800,12540,12530,12540,12530,205
|
|
20250213,093600,880546340,12520,12510,12520,12510,210
|
|
20250213,093500,877918730,12510,12520,12530,12510,1500
|
|
20250213,093400,859148470,12520,12520,12520,12500,4543
|
|
20250213,093300,802328480,12530,12530,12550,12530,1299
|
|
20250213,093200,786045250,12530,12520,12530,12510,263
|
|
20250213,093100,782752850,12510,12500,12520,12500,721
|
|
20250213,093000,773738580,12500,12510,12520,12500,2047
|
|
20250213,092900,748138500,12510,12510,12520,12510,1011
|
|
20250213,092800,735490870,12500,12540,12540,12500,6459
|
|
20250213,092700,654691560,12530,12540,12540,12530,296
|
|
20250213,092600,650982220,12540,12530,12540,12530,962
|
|
20250213,092500,638928350,12530,12530,12530,12530,259
|
|
20250213,092400,635683080,12520,12530,12530,12520,857
|
|
20250213,092300,624948770,12530,12530,12550,12530,328
|
|
20250213,092200,620838760,12530,12550,12550,12510,2130
|
|
20250213,092100,594162660,12550,12560,12560,12550,786
|
|
20250213,092000,584291630,12560,12570,12570,12560,444
|
|
20250213,091900,578713990,12580,12600,12600,12580,66
|
|
20250213,091800,577883140,12590,12590,12600,12590,102
|
|
20250213,091700,576598890,12600,12620,12620,12600,367
|
|
20250213,091600,571972220,12610,12630,12640,12610,138
|
|
20250213,091500,570230950,12620,12600,12620,12600,1004
|
|
20250213,091400,557568940,12600,12600,12600,12590,199
|
|
20250213,091300,555063460,12600,12580,12600,12580,714
|
|
20250213,091200,546076200,12580,12560,12600,12560,1536
|
|
20250213,091100,526777420,12550,12600,12620,12500,16480
|
|
20250213,091000,320306470,12620,12640,12640,12550,7710
|
|
20250213,090900,223130740,12630,12630,12640,12630,1573
|
|
20250213,090800,203256630,12630,12660,12660,12630,2694
|
|
20250213,090700,169189240,12660,12670,12670,12660,228
|
|
20250213,090600,166302720,12680,12650,12680,12640,1474
|
|
20250213,090500,147649930,12650,12650,12660,12650,1029
|
|
20250213,090400,134633060,12650,12690,12690,12650,993
|
|
20250213,090300,122065410,12700,12700,12700,12700,2
|
|
20250213,090200,122040010,12720,12650,12740,12620,4190
|
|
20250213,090100,68915320,12650,12690,12700,12650,1891
|
|
20250213,090000,44932930,12670,12660,12750,12650,3546
|