623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,192000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,191900,1884877530,12740,12740,12740,12740,0
|
|
20250217,191800,1884877530,12740,12740,12740,12740,0
|
|
20250217,191700,1884877530,12740,12740,12740,12740,0
|
|
20250217,191600,1884877530,12740,12740,12740,12740,0
|
|
20250217,191500,1884877530,12740,12740,12740,12740,0
|
|
20250217,191400,1884877530,12740,12740,12740,12740,0
|
|
20250217,191300,1884877530,12740,12740,12740,12740,0
|
|
20250217,191200,1884877530,12740,12740,12740,12740,0
|
|
20250217,191100,1884877530,12740,12740,12740,12740,0
|
|
20250217,191000,1884877530,12740,12740,12740,12740,0
|
|
20250217,190900,1884877530,12740,12740,12740,12740,0
|
|
20250217,190800,1884877530,12740,12740,12740,12740,0
|
|
20250217,190700,1884877530,12740,12740,12740,12740,0
|
|
20250217,190600,1884877530,12740,12740,12740,12740,0
|
|
20250217,190500,1884877530,12740,12740,12740,12740,0
|
|
20250217,190400,1884877530,12740,12740,12740,12740,0
|
|
20250217,190300,1884877530,12740,12740,12740,12740,0
|
|
20250217,190200,1884877530,12740,12740,12740,12740,0
|
|
20250217,190100,1884877530,12740,12740,12740,12740,0
|
|
20250217,190000,1884877530,12740,12740,12740,12740,0
|
|
20250217,185900,1884877530,12740,12740,12740,12740,0
|
|
20250217,185800,1884877530,12740,12740,12740,12740,0
|
|
20250217,185700,1884877530,12740,12740,12740,12740,0
|
|
20250217,185600,1884877530,12740,12740,12740,12740,0
|
|
20250217,185500,1884877530,12740,12740,12740,12740,0
|
|
20250217,185400,1884877530,12740,12740,12740,12740,0
|
|
20250217,185300,1884877530,12740,12740,12740,12740,0
|
|
20250217,185200,1884877530,12740,12740,12740,12740,0
|
|
20250217,185100,1884877530,12740,12740,12740,12740,0
|
|
20250217,185000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,184900,1884877530,12740,12740,12740,12740,0
|
|
20250217,184800,1884877530,12740,12740,12740,12740,0
|
|
20250217,184700,1884877530,12740,12740,12740,12740,0
|
|
20250217,184600,1884877530,12740,12740,12740,12740,0
|
|
20250217,184500,1884877530,12740,12740,12740,12740,0
|
|
20250217,184400,1884877530,12740,12740,12740,12740,0
|
|
20250217,184300,1884877530,12740,12740,12740,12740,0
|
|
20250217,184200,1884877530,12740,12740,12740,12740,0
|
|
20250217,184100,1884877530,12740,12740,12740,12740,0
|
|
20250217,184000,1884877530,12740,12740,12740,12740,0
|
|
20250217,183900,1884877530,12740,12740,12740,12740,0
|
|
20250217,183800,1884877530,12740,12740,12740,12740,0
|
|
20250217,183700,1884877530,12740,12740,12740,12740,0
|
|
20250217,183600,1884877530,12740,12740,12740,12740,0
|
|
20250217,183500,1884877530,12740,12740,12740,12740,0
|
|
20250217,183400,1884877530,12740,12740,12740,12740,0
|
|
20250217,183300,1884877530,12740,12740,12740,12740,0
|
|
20250217,183200,1884877530,12740,12740,12740,12740,0
|
|
20250217,183100,1884877530,12740,12740,12740,12740,0
|
|
20250217,183000,1884877530,12740,12740,12740,12740,0
|
|
20250217,182900,1884877530,12740,12740,12740,12740,0
|
|
20250217,182800,1884877530,12740,12740,12740,12740,0
|
|
20250217,182700,1884877530,12740,12740,12740,12740,0
|
|
20250217,182600,1884877530,12740,12740,12740,12740,0
|
|
20250217,182500,1884877530,12740,12740,12740,12740,0
|
|
20250217,182400,1884877530,12740,12740,12740,12740,0
|
|
20250217,182300,1884877530,12740,12740,12740,12740,0
|
|
20250217,182200,1884877530,12740,12740,12740,12740,0
|
|
20250217,182100,1884877530,12740,12740,12740,12740,0
|
|
20250217,182000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,181900,1884877530,12740,12740,12740,12740,0
|
|
20250217,181800,1884877530,12740,12740,12740,12740,0
|
|
20250217,181700,1884877530,12740,12740,12740,12740,0
|
|
20250217,181600,1884877530,12740,12740,12740,12740,0
|
|
20250217,181500,1884877530,12740,12740,12740,12740,0
|
|
20250217,181400,1884877530,12740,12740,12740,12740,0
|
|
20250217,181300,1884877530,12740,12740,12740,12740,0
|
|
20250217,181200,1884877530,12740,12740,12740,12740,0
|
|
20250217,181100,1884877530,12740,12740,12740,12740,0
|
|
20250217,181000,1884877530,12740,12740,12740,12740,0
|
|
20250217,180900,1884877530,12740,12740,12740,12740,0
|
|
20250217,180800,1884877530,12740,12740,12740,12740,0
|
|
20250217,180700,1884877530,12740,12740,12740,12740,0
|
|
20250217,180600,1884877530,12740,12740,12740,12740,0
|
|
20250217,180500,1884877530,12740,12740,12740,12740,0
|
|
20250217,180400,1884877530,12740,12740,12740,12740,0
|
|
20250217,180300,1884877530,12740,12740,12740,12740,0
|
|
20250217,180200,1884877530,12740,12740,12740,12740,0
|
|
20250217,180100,1884877530,12740,12740,12740,12740,0
|
|
20250217,180000,1884877530,12740,12740,12740,12740,0
|
|
20250217,175900,1884877530,12740,12740,12740,12740,0
|
|
20250217,175800,1884877530,12740,12740,12740,12740,0
|
|
20250217,175700,1884877530,12740,12740,12740,12740,0
|
|
20250217,175600,1884877530,12740,12740,12740,12740,0
|
|
20250217,175500,1884877530,12740,12740,12740,12740,0
|
|
20250217,175400,1884877530,12740,12740,12740,12740,0
|
|
20250217,175300,1884877530,12740,12740,12740,12740,0
|
|
20250217,175200,1884877530,12740,12740,12740,12740,0
|
|
20250217,175100,1884877530,12740,12740,12740,12740,0
|
|
20250217,175000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,174900,1884877530,12740,12740,12740,12740,0
|
|
20250217,174800,1884877530,12740,12740,12740,12740,0
|
|
20250217,174700,1884877530,12740,12740,12740,12740,0
|
|
20250217,174600,1884877530,12740,12740,12740,12740,0
|
|
20250217,174500,1884877530,12740,12740,12740,12740,0
|
|
20250217,174400,1884877530,12740,12740,12740,12740,0
|
|
20250217,174300,1884877530,12740,12740,12740,12740,0
|
|
20250217,174200,1884877530,12740,12740,12740,12740,0
|
|
20250217,174100,1884877530,12740,12740,12740,12740,0
|
|
20250217,174000,1884877530,12740,12740,12740,12740,0
|
|
20250217,173900,1884877530,12740,12740,12740,12740,0
|
|
20250217,173800,1884877530,12740,12740,12740,12740,0
|
|
20250217,173700,1884877530,12740,12740,12740,12740,0
|
|
20250217,173600,1884877530,12740,12740,12740,12740,0
|
|
20250217,173500,1884877530,12740,12740,12740,12740,0
|
|
20250217,173400,1884877530,12740,12740,12740,12740,0
|
|
20250217,173300,1884877530,12740,12740,12740,12740,0
|
|
20250217,173200,1884877530,12740,12740,12740,12740,0
|
|
20250217,173100,1884877530,12740,12740,12740,12740,0
|
|
20250217,173000,1884877530,12740,12740,12740,12740,0
|
|
20250217,172900,1884877530,12740,12740,12740,12740,0
|
|
20250217,172800,1884877530,12740,12740,12740,12740,0
|
|
20250217,172700,1884877530,12740,12740,12740,12740,0
|
|
20250217,172600,1884877530,12740,12740,12740,12740,0
|
|
20250217,172500,1884877530,12740,12740,12740,12740,0
|
|
20250217,172400,1884877530,12740,12740,12740,12740,0
|
|
20250217,172300,1884877530,12740,12740,12740,12740,0
|
|
20250217,172200,1884877530,12740,12740,12740,12740,0
|
|
20250217,172100,1884877530,12740,12740,12740,12740,0
|
|
20250217,172000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,171900,1884877530,12740,12740,12740,12740,0
|
|
20250217,171800,1884877530,12740,12740,12740,12740,0
|
|
20250217,171700,1884877530,12740,12740,12740,12740,0
|
|
20250217,171600,1884877530,12740,12740,12740,12740,0
|
|
20250217,171500,1884877530,12740,12740,12740,12740,0
|
|
20250217,171400,1884877530,12740,12740,12740,12740,0
|
|
20250217,171300,1884877530,12740,12740,12740,12740,0
|
|
20250217,171200,1884877530,12740,12740,12740,12740,0
|
|
20250217,171100,1884877530,12740,12740,12740,12740,0
|
|
20250217,171000,1884877530,12740,12740,12740,12740,0
|
|
20250217,170900,1884877530,12740,12740,12740,12740,0
|
|
20250217,170800,1884877530,12740,12740,12740,12740,0
|
|
20250217,170700,1884877530,12740,12740,12740,12740,0
|
|
20250217,170600,1884877530,12740,12740,12740,12740,0
|
|
20250217,170500,1884877530,12740,12740,12740,12740,0
|
|
20250217,170400,1884877530,12740,12740,12740,12740,0
|
|
20250217,170300,1884877530,12740,12740,12740,12740,0
|
|
20250217,170200,1884877530,12740,12740,12740,12740,0
|
|
20250217,170100,1884877530,12740,12740,12740,12740,0
|
|
20250217,170000,1884877530,12740,12740,12740,12740,0
|
|
20250217,165900,1884877530,12740,12740,12740,12740,0
|
|
20250217,165800,1884877530,12740,12740,12740,12740,0
|
|
20250217,165700,1884877530,12740,12740,12740,12740,0
|
|
20250217,165600,1884877530,12740,12740,12740,12740,0
|
|
20250217,165500,1884877530,12740,12740,12740,12740,0
|
|
20250217,165400,1884877530,12740,12740,12740,12740,0
|
|
20250217,165300,1884877530,12740,12740,12740,12740,0
|
|
20250217,165200,1884877530,12740,12740,12740,12740,0
|
|
20250217,165100,1884877530,12740,12740,12740,12740,0
|
|
20250217,165000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,164900,1884877530,12740,12740,12740,12740,0
|
|
20250217,164800,1884877530,12740,12740,12740,12740,0
|
|
20250217,164700,1884877530,12740,12740,12740,12740,0
|
|
20250217,164600,1884877530,12740,12740,12740,12740,0
|
|
20250217,164500,1884877530,12740,12740,12740,12740,0
|
|
20250217,164400,1884877530,12740,12740,12740,12740,0
|
|
20250217,164300,1884877530,12740,12740,12740,12740,0
|
|
20250217,164200,1884877530,12740,12740,12740,12740,0
|
|
20250217,164100,1884877530,12740,12740,12740,12740,0
|
|
20250217,164000,1884877530,12740,12740,12740,12740,0
|
|
20250217,163900,1884877530,12740,12740,12740,12740,0
|
|
20250217,163800,1884877530,12740,12740,12740,12740,0
|
|
20250217,163700,1884877530,12740,12740,12740,12740,0
|
|
20250217,163600,1884877530,12740,12740,12740,12740,0
|
|
20250217,163500,1884877530,12740,12740,12740,12740,0
|
|
20250217,163400,1884877530,12740,12740,12740,12740,0
|
|
20250217,163300,1884877530,12740,12740,12740,12740,0
|
|
20250217,163200,1884877530,12740,12740,12740,12740,0
|
|
20250217,163100,1884877530,12740,12740,12740,12740,0
|
|
20250217,163000,1884877530,12740,12740,12740,12740,0
|
|
20250217,162900,1884877530,12740,12740,12740,12740,0
|
|
20250217,162800,1884877530,12740,12740,12740,12740,0
|
|
20250217,162700,1884877530,12740,12740,12740,12740,0
|
|
20250217,162600,1884877530,12740,12740,12740,12740,0
|
|
20250217,162500,1884877530,12740,12740,12740,12740,0
|
|
20250217,162400,1884877530,12740,12740,12740,12740,0
|
|
20250217,162300,1884877530,12740,12740,12740,12740,0
|
|
20250217,162200,1884877530,12740,12740,12740,12740,0
|
|
20250217,162100,1884877530,12740,12740,12740,12740,0
|
|
20250217,162000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,161900,1884877530,12740,12740,12740,12740,0
|
|
20250217,161800,1884877530,12740,12740,12740,12740,0
|
|
20250217,161700,1884877530,12740,12740,12740,12740,0
|
|
20250217,161600,1884877530,12740,12740,12740,12740,0
|
|
20250217,161500,1884877530,12740,12740,12740,12740,0
|
|
20250217,161400,1884877530,12740,12740,12740,12740,0
|
|
20250217,161300,1884877530,12740,12740,12740,12740,0
|
|
20250217,161200,1884877530,12740,12740,12740,12740,0
|
|
20250217,161100,1884877530,12740,12740,12740,12740,0
|
|
20250217,161000,1884877530,12740,12740,12740,12740,0
|
|
20250217,160900,1884877530,12740,12740,12740,12740,0
|
|
20250217,160800,1884877530,12740,12740,12740,12740,0
|
|
20250217,160700,1884877530,12740,12740,12740,12740,0
|
|
20250217,160600,1884877530,12740,12740,12740,12740,0
|
|
20250217,160500,1884877530,12740,12740,12740,12740,0
|
|
20250217,160400,1884877530,12740,12740,12740,12740,0
|
|
20250217,160300,1884877530,12740,12740,12740,12740,0
|
|
20250217,160200,1884877530,12740,12740,12740,12740,0
|
|
20250217,160100,1884877530,12740,12740,12740,12740,0
|
|
20250217,160000,1884877530,12740,12740,12740,12740,0
|
|
20250217,155900,1884877530,12740,12740,12740,12740,0
|
|
20250217,155800,1884877530,12740,12740,12740,12740,0
|
|
20250217,155700,1884877530,12740,12740,12740,12740,0
|
|
20250217,155600,1884877530,12740,12740,12740,12740,0
|
|
20250217,155500,1884877530,12740,12740,12740,12740,0
|
|
20250217,155400,1884877530,12740,12740,12740,12740,0
|
|
20250217,155300,1884877530,12740,12740,12740,12740,0
|
|
20250217,155200,1884877530,12740,12740,12740,12740,0
|
|
20250217,155100,1884877530,12740,12740,12740,12740,0
|
|
20250217,155000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,154900,1884877530,12740,12740,12740,12740,0
|
|
20250217,154800,1884877530,12740,12740,12740,12740,0
|
|
20250217,154700,1884877530,12740,12740,12740,12740,0
|
|
20250217,154600,1884877530,12740,12740,12740,12740,0
|
|
20250217,154500,1884877530,12740,12740,12740,12740,0
|
|
20250217,154400,1884877530,12740,12740,12740,12740,0
|
|
20250217,154300,1884877530,12740,12740,12740,12740,0
|
|
20250217,154200,1884877530,12740,12740,12740,12740,0
|
|
20250217,154100,1884877530,12740,12740,12740,12740,0
|
|
20250217,154000,1884877530,12740,12740,12740,12740,0
|
|
20250217,153900,1884877530,12740,12740,12740,12740,0
|
|
20250217,153800,1884877530,12740,12740,12740,12740,0
|
|
20250217,153700,1884877530,12740,12740,12740,12740,0
|
|
20250217,153600,1884877530,12740,12740,12740,12740,0
|
|
20250217,153500,1884877530,12740,12740,12740,12740,0
|
|
20250217,153400,1884877530,12740,12740,12740,12740,0
|
|
20250217,153300,1884877530,12740,12740,12740,12740,0
|
|
20250217,153200,1884877530,12740,12740,12740,12740,0
|
|
20250217,153100,1884877530,12740,12740,12740,12740,0
|
|
20250217,153000,1884877530,12740,12740,12740,12740,2603
|
|
20250217,152900,1851715310,12680,12680,12680,12680,0
|
|
20250217,152800,1851715310,12680,12680,12680,12680,0
|
|
20250217,152700,1851715310,12680,12680,12680,12680,0
|
|
20250217,152600,1851715310,12680,12680,12680,12680,0
|
|
20250217,152500,1851715310,12680,12680,12680,12680,0
|
|
20250217,152400,1851715310,12680,12680,12680,12680,0
|
|
20250217,152300,1851715310,12680,12680,12680,12680,0
|
|
20250217,152200,1851715310,12680,12680,12680,12680,0
|
|
20250217,152100,1851715310,12680,12680,12680,12680,0
|
|
20250217,152000,1851715310,12680,12680,12680,12680,0
|
|
20250217,151900,1851715310,12680,12690,12700,12680,236
|
|
20250217,151800,1848720050,12700,12690,12700,12690,586
|
|
20250217,151700,1841282040,12690,12680,12690,12680,257
|
|
20250217,151600,1838022350,12680,12690,12700,12680,192
|
|
20250217,151500,1835587270,12690,12670,12690,12670,94
|
|
20250217,151400,1834394780,12670,12670,12680,12670,520
|
|
20250217,151300,1827805120,12670,12670,12670,12670,136
|
|
20250217,151200,1826082000,12670,12670,12680,12670,271
|
|
20250217,151100,1822648330,12670,12670,12670,12670,263
|
|
20250217,151000,1819316120,12670,12670,12670,12670,478
|
|
20250217,150900,1813259860,12670,12680,12680,12670,1276
|
|
20250217,150800,1797085660,12680,12690,12690,12680,238
|
|
20250217,150700,1794066190,12680,12680,12690,12680,483
|
|
20250217,150600,1787941240,12670,12670,12690,12670,23
|
|
20250217,150500,1787649770,12670,12670,12690,12670,412
|
|
20250217,150400,1782425520,12680,12670,12680,12670,24
|
|
20250217,150300,1782121240,12680,12670,12680,12670,364
|
|
20250217,150200,1777506240,12670,12670,12680,12670,188
|
|
20250217,150100,1775122440,12670,12670,12680,12670,86
|
|
20250217,150000,1774032210,12680,12680,12690,12670,497
|
|
20250217,145900,1767730270,12680,12680,12680,12670,593
|
|
20250217,145800,1760211640,12680,12680,12680,12680,3
|
|
20250217,145700,1760173600,12680,12680,12680,12680,100
|
|
20250217,145600,1758905600,12690,12680,12690,12680,219
|
|
20250217,145500,1756128160,12670,12680,12680,12670,676
|
|
20250217,145400,1747557000,12690,12690,12690,12690,102
|
|
20250217,145300,1746262620,12690,12690,12700,12690,122
|
|
20250217,145200,1744714410,12690,12680,12690,12680,214
|
|
20250217,145100,1741998850,12690,12690,12690,12690,10
|
|
20250217,145000,1741871950,12690,12690,12690,12690,126
|
|
20250217,144900,1740273010,12680,12700,12700,12680,588
|
|
20250217,144800,1732810660,12710,12680,12710,12680,320
|
|
20250217,144700,1728747650,12680,12690,12690,12680,107
|
|
20250217,144600,1727389930,12690,12690,12690,12690,20
|
|
20250217,144500,1727136130,12690,12690,12690,12680,1073
|
|
20250217,144400,1713523200,12690,12700,12700,12690,190
|
|
20250217,144300,1711110300,12710,12710,12710,12710,474
|
|
20250217,144200,1705085760,12710,12710,12710,12710,44
|
|
20250217,144100,1704526520,12720,12710,12720,12710,35
|
|
20250217,144000,1704081590,12710,12700,12710,12700,395
|
|
20250217,143900,1699062360,12700,12710,12710,12700,447
|
|
20250217,143800,1693382350,12720,12720,12720,12720,10
|
|
20250217,143700,1693255150,12720,12720,12720,12720,100
|
|
20250217,143600,1691983150,12720,12720,12720,12720,58
|
|
20250217,143500,1691245390,12710,12730,12730,12710,644
|
|
20250217,143400,1683055540,12730,12720,12730,12720,93
|
|
20250217,143300,1681872180,12730,12730,12730,12730,10
|
|
20250217,143200,1681744880,12730,12740,12740,12730,29
|
|
20250217,143100,1681375660,12730,12730,12740,12730,155
|
|
20250217,143000,1679402440,12720,12730,12730,12720,132
|
|
20250217,142900,1677722160,12740,12740,12740,12740,1
|
|
20250217,142800,1677709420,12740,12740,12740,12740,315
|
|
20250217,142700,1673696320,12750,12740,12750,12740,107
|
|
20250217,142600,1672332360,12740,12730,12740,12730,826
|
|
20250217,142500,1661816990,12720,12720,12720,12720,634
|
|
20250217,142400,1653752510,12730,12730,12730,12730,173
|
|
20250217,142300,1651550220,12740,12740,12740,12740,2
|
|
20250217,142200,1651524740,12740,12740,12740,12740,24
|
|
20250217,142100,1651218980,12700,12740,12740,12700,5988
|
|
20250217,142000,1575143050,12750,12750,12750,12750,4
|
|
20250217,141900,1575092050,12750,12750,12750,12750,0
|
|
20250217,141800,1575092050,12750,12760,12760,12740,259
|
|
20250217,141700,1571789250,12760,12770,12770,12760,106
|
|
20250217,141600,1570436650,12770,12770,12770,12760,44
|
|
20250217,141500,1569875140,12760,12760,12760,12760,463
|
|
20250217,141400,1563967260,12760,12760,12760,12750,807
|
|
20250217,141300,1553670000,12760,12760,12760,12750,301
|
|
20250217,141200,1549829250,12760,12760,12760,12760,0
|
|
20250217,141100,1549829250,12760,12750,12760,12750,45
|
|
20250217,141000,1549255100,12750,12760,12760,12750,232
|
|
20250217,140900,1546294990,12760,12760,12760,12760,98
|
|
20250217,140800,1545044510,12750,12750,12750,12750,60
|
|
20250217,140700,1544279510,12750,12730,12750,12720,849
|
|
20250217,140600,1533464580,12730,12730,12730,12730,740
|
|
20250217,140500,1524044380,12730,12730,12730,12730,1
|
|
20250217,140400,1524031650,12740,12750,12750,12730,120
|
|
20250217,140300,1522502240,12750,12740,12750,12740,420
|
|
20250217,140200,1517150250,12750,12750,12750,12750,60
|
|
20250217,140100,1516385250,12750,12750,12750,12750,161
|
|
20250217,140000,1514332500,12740,12720,12740,12720,323
|
|
20250217,135900,1510218570,12730,12730,12730,12730,153
|
|
20250217,135800,1508270880,12740,12740,12740,12740,45
|
|
20250217,135700,1507697580,12740,12750,12750,12740,240
|
|
20250217,135600,1504639410,12750,12750,12750,12750,0
|
|
20250217,135500,1504639410,12750,12740,12750,12740,36
|
|
20250217,135400,1504180420,12740,12740,12750,12740,172
|
|
20250217,135300,1501989090,12730,12730,12730,12730,126
|
|
20250217,135200,1500385110,12730,12730,12730,12730,6
|
|
20250217,135100,1500308730,12730,12730,12730,12730,243
|
|
20250217,135000,1497215340,12740,12740,12740,12740,0
|
|
20250217,134900,1497215340,12740,12750,12750,12740,145
|
|
20250217,134800,1495366600,12750,12750,12750,12750,1
|
|
20250217,134700,1495353850,12750,12750,12750,12750,239
|
|
20250217,134600,1492306600,12730,12730,12750,12730,364
|
|
20250217,134500,1487669580,12730,12730,12730,12730,236
|
|
20250217,134400,1484665300,12730,12750,12750,12730,123
|
|
20250217,134300,1483098230,12750,12760,12760,12750,34
|
|
20250217,134200,1482664400,12760,12760,12760,12760,68
|
|
20250217,134100,1481796720,12760,12730,12760,12720,2477
|
|
20250217,134000,1450239870,12730,12730,12730,12730,21
|
|
20250217,133900,1449972540,12730,12730,12730,12720,199
|
|
20250217,133800,1447439280,12710,12710,12710,12710,1
|
|
20250217,133700,1447426570,12710,12730,12730,12710,1332
|
|
20250217,133600,1430493280,12730,12730,12730,12730,701
|
|
20250217,133500,1421569550,12730,12720,12750,12720,321
|
|
20250217,133400,1417479930,12740,12740,12740,12740,0
|
|
20250217,133300,1417479930,12740,12710,12740,12710,199
|
|
20250217,133200,1414945280,12740,12740,12740,12740,5
|
|
20250217,133100,1414881580,12740,12710,12740,12710,81
|
|
20250217,133000,1413851620,12730,12740,12740,12710,1967
|
|
20250217,132900,1388807740,12760,12750,12760,12750,213
|
|
20250217,132800,1386091870,12750,12750,12750,12740,110
|
|
20250217,132700,1384689380,12740,12740,12740,12740,3
|
|
20250217,132600,1384651160,12750,12760,12760,12750,421
|
|
20250217,132500,1379283320,12760,12760,12760,12760,2
|
|
20250217,132400,1379257800,12760,12760,12760,12760,76
|
|
20250217,132300,1378288040,12750,12750,12750,12750,461
|
|
20250217,132200,1372410290,12740,12740,12750,12740,55
|
|
20250217,132100,1371709090,12760,12760,12760,12760,0
|
|
20250217,132000,1371709090,12760,12770,12770,12700,4245
|
|
20250217,131900,1317693050,12770,12780,12780,12770,49
|
|
20250217,131800,1317066930,12780,12780,12780,12780,106
|
|
20250217,131700,1315712250,12790,12780,12790,12780,74
|
|
20250217,131600,1314766360,12780,12780,12780,12780,11
|
|
20250217,131500,1314625780,12780,12780,12780,12780,1
|
|
20250217,131400,1314613000,12780,12790,12790,12780,6
|
|
20250217,131300,1314536310,12790,12780,12790,12770,320
|
|
20250217,131200,1310449600,12780,12790,12790,12780,185
|
|
20250217,131100,1308084170,12790,12800,12800,12790,304
|
|
20250217,131000,1304195970,12790,12790,12790,12790,158
|
|
20250217,130900,1302175150,12780,12780,12780,12780,429
|
|
20250217,130800,1296692530,12760,12760,12760,12760,0
|
|
20250217,130700,1296692530,12760,12780,12780,12760,17
|
|
20250217,130600,1296475410,12780,12770,12780,12770,82
|
|
20250217,130500,1295428200,12760,12770,12770,12750,726
|
|
20250217,130400,1286164470,12760,12770,12770,12760,441
|
|
20250217,130300,1280536760,12770,12770,12770,12770,89
|
|
20250217,130200,1279400230,12770,12770,12770,12770,1
|
|
20250217,130100,1279387460,12770,12770,12770,12770,46
|
|
20250217,130000,1278800040,12770,12770,12770,12770,385
|
|
20250217,125900,1273883590,12770,12770,12770,12770,41
|
|
20250217,125800,1273360020,12770,12770,12770,12770,41
|
|
20250217,125700,1272836450,12780,12780,12780,12780,0
|
|
20250217,125600,1272836450,12780,12780,12780,12780,7
|
|
20250217,125500,1272746990,12780,12770,12780,12770,40
|
|
20250217,125400,1272236090,12770,12780,12780,12770,410
|
|
20250217,125300,1266997980,12780,12780,12780,12780,110
|
|
20250217,125200,1265592180,12780,12780,12780,12780,42
|
|
20250217,125100,1265055420,12780,12790,12790,12780,401
|
|
20250217,125000,1259930630,12780,12780,12780,12780,0
|
|
20250217,124900,1259930630,12780,12780,12780,12780,0
|
|
20250217,124800,1259930630,12780,12800,12800,12780,211
|
|
20250217,124700,1257233570,12790,12790,12790,12790,500
|
|
20250217,124600,1250838570,12790,12790,12790,12790,23
|
|
20250217,124500,1250544400,12790,12800,12800,12790,371
|
|
20250217,124400,1245798790,12790,12790,12790,12790,0
|
|
20250217,124300,1245798790,12790,12800,12800,12790,573
|
|
20250217,124200,1238468570,12800,12800,12800,12800,350
|
|
20250217,124100,1233988570,12800,12800,12800,12800,478
|
|
20250217,124000,1227870170,12780,12780,12780,12780,300
|
|
20250217,123900,1224036170,12780,12790,12790,12780,1655
|
|
20250217,123800,1202879500,12790,12790,12790,12790,34
|
|
20250217,123700,1202444640,12790,12790,12790,12790,40
|
|
20250217,123600,1201933040,12800,12800,12800,12800,0
|
|
20250217,123500,1201933040,12800,12800,12800,12800,69
|
|
20250217,123400,1201049840,12800,12800,12800,12800,8
|
|
20250217,123300,1200947440,12800,12800,12800,12800,78
|
|
20250217,123200,1199949040,12800,12800,12800,12800,98
|
|
20250217,123100,1198694640,12800,12800,12800,12800,2
|
|
20250217,123000,1198669040,12800,12800,12800,12800,0
|
|
20250217,122900,1198669040,12800,12800,12800,12800,152
|
|
20250217,122800,1196723440,12810,12820,12820,12810,732
|
|
20250217,122700,1187342530,12820,12820,12820,12820,69
|
|
20250217,122600,1186457950,12820,12820,12820,12820,42
|
|
20250217,122500,1185919510,12830,12830,12830,12830,30
|
|
20250217,122400,1185534610,12830,12830,12830,12830,0
|
|
20250217,122300,1185534610,12830,12830,12830,12830,35
|
|
20250217,122200,1185085560,12830,12830,12830,12830,226
|
|
20250217,122100,1182185980,12830,12830,12830,12830,51
|
|
20250217,122000,1181531650,12830,12830,12830,12830,27
|
|
20250217,121900,1181185240,12830,12830,12840,12830,145
|
|
20250217,121800,1179324880,12830,12830,12830,12830,502
|
|
20250217,121700,1172884220,12820,12820,12820,12820,104
|
|
20250217,121600,1171550940,12810,12810,12810,12810,74
|
|
20250217,121500,1170603000,12810,12810,12810,12810,24
|
|
20250217,121400,1170295560,12810,12810,12810,12810,40
|
|
20250217,121300,1169783160,12820,12820,12820,12820,37
|
|
20250217,121200,1169308820,12820,12820,12820,12820,101
|
|
20250217,121100,1168014000,12830,12820,12830,12820,273
|
|
20250217,121000,1164514040,12830,12830,12830,12830,1
|
|
20250217,120900,1164501210,12830,12840,12840,12830,425
|
|
20250217,120800,1159045440,12840,12830,12840,12830,128
|
|
20250217,120700,1157403180,12840,12830,12840,12830,517
|
|
20250217,120600,1150765410,12830,12830,12830,12830,347
|
|
20250217,120500,1146313400,12830,12830,12830,12830,510
|
|
20250217,120400,1139770100,12830,12830,12840,12830,724
|
|
20250217,120300,1130480390,12830,12830,12830,12830,68
|
|
20250217,120200,1129607950,12830,12820,12830,12820,575
|
|
20250217,120100,1122230960,12820,12820,12820,12820,188
|
|
20250217,120000,1119820800,12810,12820,12820,12810,217
|
|
20250217,115900,1117039360,12820,12800,12820,12800,365
|
|
20250217,115800,1112362320,12800,12800,12800,12790,308
|
|
20250217,115700,1108420060,12800,12800,12800,12800,10
|
|
20250217,115600,1108292060,12800,12800,12810,12800,94
|
|
20250217,115500,1107088610,12800,12790,12800,12790,536
|
|
20250217,115400,1100228090,12790,12780,12790,12780,219
|
|
20250217,115300,1097427260,12780,12780,12780,12780,37
|
|
20250217,115200,1096954400,12780,12780,12780,12780,39
|
|
20250217,115100,1096455980,12780,12780,12780,12780,19
|
|
20250217,115000,1096213160,12790,12790,12790,12790,82
|
|
20250217,114900,1095164380,12790,12790,12790,12790,18
|
|
20250217,114800,1094934160,12790,12800,12800,12790,136
|
|
20250217,114700,1093193520,12800,12790,12800,12790,102
|
|
20250217,114600,1091888120,12790,12790,12790,12790,147
|
|
20250217,114500,1090007990,12800,12790,12800,12790,801
|
|
20250217,114400,1079756060,12790,12780,12790,12780,193
|
|
20250217,114300,1077287790,12790,12780,12790,12780,34
|
|
20250217,114200,1076853220,12780,12780,12780,12780,27
|
|
20250217,114100,1076508160,12780,12780,12780,12780,3
|
|
20250217,114000,1076469820,12780,12790,12790,12780,14
|
|
20250217,113900,1076290860,12790,12790,12790,12790,0
|
|
20250217,113800,1076290860,12790,12760,12800,12760,633
|
|
20250217,113700,1068198310,12750,12760,12760,12750,18
|
|
20250217,113600,1067968760,12760,12760,12760,12760,5
|
|
20250217,113500,1067904960,12760,12760,12760,12760,0
|
|
20250217,113400,1067904960,12760,12760,12760,12760,0
|
|
20250217,113300,1067904960,12760,12760,12760,12760,26
|
|
20250217,113200,1067573200,12760,12760,12760,12760,240
|
|
20250217,113100,1064510800,12760,12750,12760,12750,246
|
|
20250217,113000,1061372200,12750,12750,12750,12750,0
|
|
20250217,112900,1061372200,12750,12740,12750,12740,70
|
|
20250217,112800,1060479900,12740,12740,12740,12740,620
|
|
20250217,112700,1052581100,12740,12740,12740,12740,516
|
|
20250217,112600,1046007260,12700,12750,12750,12700,4581
|
|
20250217,112500,987785500,12750,12750,12750,12750,37
|
|
20250217,112400,987313750,12750,12750,12750,12750,171
|
|
20250217,112300,985133500,12760,12750,12760,12750,67
|
|
20250217,112200,984278940,12760,12750,12760,12750,50
|
|
20250217,112100,983641150,12750,12750,12750,12750,123
|
|
20250217,112000,982072900,12760,12760,12760,12760,26
|
|
20250217,111900,981741140,12760,12760,12760,12760,90
|
|
20250217,111800,980592740,12760,12760,12760,12760,60
|
|
20250217,111700,979827140,12770,12770,12770,12770,0
|
|
20250217,111600,979827140,12770,12750,12770,12750,438
|
|
20250217,111500,974241220,12740,12740,12740,12740,172
|
|
20250217,111400,972049940,12750,12770,12770,12750,356
|
|
20250217,111300,967507350,12780,12780,12780,12780,20
|
|
20250217,111200,967251750,12770,12770,12770,12770,17
|
|
20250217,111100,967034660,12780,12780,12780,12780,300
|
|
20250217,111000,963200660,12780,12790,12790,12780,216
|
|
20250217,110900,960439480,12790,12810,12810,12780,754
|
|
20250217,110800,950799490,12800,12800,12810,12800,332
|
|
20250217,110700,946549590,12810,12800,12810,12800,1052
|
|
20250217,110600,933077990,12800,12800,12800,12800,510
|
|
20250217,110500,926549990,12800,12760,12800,12760,2910
|
|
20250217,110400,889337430,12770,12770,12770,12760,548
|
|
20250217,110300,882340130,12760,12760,12760,12760,496
|
|
20250217,110200,876011170,12750,12750,12750,12740,567
|
|
20250217,110100,868785320,12750,12740,12750,12740,627
|
|
20250217,110000,860797200,12740,12730,12740,12730,95
|
|
20250217,105900,859587650,12740,12740,12740,12740,1
|
|
20250217,105800,859574910,12740,12740,12740,12740,0
|
|
20250217,105700,859574910,12740,12740,12740,12730,255
|
|
20250217,105600,856326660,12740,12730,12740,12730,232
|
|
20250217,105500,853371010,12730,12720,12730,12720,14
|
|
20250217,105400,853192840,12710,12710,12710,12710,0
|
|
20250217,105300,853192840,12710,12720,12720,12710,595
|
|
20250217,105200,845625440,12720,12730,12730,12720,64
|
|
20250217,105100,844811350,12730,12730,12730,12730,89
|
|
20250217,105000,843678380,12740,12740,12740,12740,1
|
|
20250217,104900,843665640,12740,12740,12740,12740,0
|
|
20250217,104800,843665640,12740,12730,12740,12730,190
|
|
20250217,104700,841245460,12730,12730,12730,12730,259
|
|
20250217,104600,837948390,12730,12730,12730,12730,35
|
|
20250217,104500,837502840,12720,12740,12740,12720,615
|
|
20250217,104400,829674070,12740,12740,12740,12740,55
|
|
20250217,104300,828973370,12730,12730,12730,12730,0
|
|
20250217,104200,828973370,12730,12730,12730,12730,191
|
|
20250217,104100,826541940,12730,12730,12730,12730,36
|
|
20250217,104000,826083660,12730,12730,12730,12730,405
|
|
20250217,103900,820928010,12730,12720,12730,12720,521
|
|
20250217,103800,814300680,12720,12720,12720,12720,1
|
|
20250217,103700,814287960,12710,12710,12710,12700,337
|
|
20250217,103600,810004860,12710,12730,12730,12710,323
|
|
20250217,103500,805897270,12750,12730,12750,12730,30
|
|
20250217,103400,805515070,12700,12710,12710,12700,687
|
|
20250217,103300,796788490,12710,12740,12740,12710,702
|
|
20250217,103200,787859000,12740,12740,12740,12740,50
|
|
20250217,103100,787222000,12720,12720,12720,12720,0
|
|
20250217,103000,787222000,12720,12730,12730,12720,42
|
|
20250217,102900,786687360,12730,12730,12730,12730,25
|
|
20250217,102800,786369110,12730,12730,12730,12730,142
|
|
20250217,102700,784561450,12740,12740,12740,12740,871
|
|
20250217,102600,773464910,12750,12750,12750,12750,1
|
|
20250217,102500,773452160,12760,12750,12760,12740,1481
|
|
20250217,102400,754575660,12760,12760,12760,12760,11
|
|
20250217,102300,754435300,12770,12770,12770,12770,12
|
|
20250217,102200,754282060,12770,12750,12770,12750,406
|
|
20250217,102100,749104240,12760,12760,12760,12750,54
|
|
20250217,102000,748415260,12760,12760,12760,12760,4
|
|
20250217,101900,748364220,12760,12750,12760,12750,111
|
|
20250217,101800,746948870,12760,12750,12760,12740,1219
|
|
20250217,101700,731407240,12750,12760,12760,12750,40
|
|
20250217,101600,730896860,12750,12750,12750,12750,50
|
|
20250217,101500,730259360,12740,12760,12760,12740,203
|
|
20250217,101400,727672750,12760,12760,12760,12760,57
|
|
20250217,101300,726945430,12760,12760,12770,12760,103
|
|
20250217,101200,725631110,12760,12750,12760,12750,122
|
|
20250217,101100,724075600,12750,12750,12750,12750,75
|
|
20250217,101000,723119350,12750,12750,12750,12720,1219
|
|
20250217,100900,707602770,12740,12740,12750,12740,331
|
|
20250217,100800,703384020,12720,12730,12730,12720,210
|
|
20250217,100700,700710780,12730,12740,12750,12730,354
|
|
20250217,100600,696203920,12740,12730,12740,12730,24
|
|
20250217,100500,695898190,12730,12740,12740,12730,411
|
|
20250217,100400,690662220,12750,12750,12750,12750,31
|
|
20250217,100300,690266970,12750,12750,12750,12750,69
|
|
20250217,100200,689387220,12750,12750,12750,12750,546
|
|
20250217,100100,682425720,12750,12750,12750,12750,84
|
|
20250217,100000,681354720,12750,12740,12750,12740,173
|
|
20250217,095900,679150570,12740,12730,12740,12730,202
|
|
20250217,095800,676579090,12740,12740,12740,12740,0
|
|
20250217,095700,676579090,12740,12750,12750,12740,770
|
|
20250217,095600,666769060,12760,12750,12760,12750,250
|
|
20250217,095500,663581340,12760,12720,12760,12720,501
|
|
20250217,095400,657194450,12720,12720,12720,12720,18
|
|
20250217,095300,656965490,12730,12740,12740,12730,385
|
|
20250217,095200,652063980,12750,12750,12760,12750,188
|
|
20250217,095100,649666940,12730,12730,12730,12730,0
|
|
20250217,095000,649666940,12730,12730,12730,12730,384
|
|
20250217,094900,644778620,12720,12720,12720,12720,10
|
|
20250217,094800,644651420,12710,12710,12710,12680,2949
|
|
20250217,094700,607223020,12710,12720,12720,12710,100
|
|
20250217,094600,605951210,12720,12770,12770,12710,3072
|
|
20250217,094500,566868740,12760,12730,12760,12730,594
|
|
20250217,094400,559295350,12730,12720,12730,12710,735
|
|
20250217,094300,549948030,12720,12710,12720,12710,100
|
|
20250217,094200,548677010,12700,12710,12710,12650,861
|
|
20250217,094100,537755620,12650,12710,12710,12650,2060
|
|
20250217,094000,511657850,12710,12690,12710,12690,1202
|
|
20250217,093900,496382330,12690,12700,12700,12680,352
|
|
20250217,093800,491918440,12700,12710,12710,12690,666
|
|
20250217,093700,483460890,12710,12710,12710,12700,252
|
|
20250217,093600,480257980,12710,12740,12740,12700,542
|
|
20250217,093500,473366940,12730,12710,12750,12700,775
|
|
20250217,093400,463508700,12700,12690,12700,12690,1404
|
|
20250217,093300,445678000,12690,12700,12700,12690,881
|
|
20250217,093200,434497110,12690,12680,12690,12680,245
|
|
20250217,093100,431388190,12680,12670,12680,12670,124
|
|
20250217,093000,429816110,12670,12670,12670,12670,276
|
|
20250217,092900,426319190,12660,12680,12680,12660,571
|
|
20250217,092800,419084760,12680,12680,12680,12670,231
|
|
20250217,092700,416156280,12670,12670,12670,12670,134
|
|
20250217,092600,414458500,12660,12660,12670,12660,870
|
|
20250217,092500,403444010,12640,12670,12670,12640,141
|
|
20250217,092400,401659990,12650,12670,12670,12650,1060
|
|
20250217,092300,388247880,12660,12650,12660,12650,224
|
|
20250217,092200,385414130,12650,12650,12650,12650,143
|
|
20250217,092100,383605180,12660,12650,12660,12600,1511
|
|
20250217,092000,364554830,12670,12650,12670,12620,1088
|
|
20250217,091900,350810590,12650,12650,12670,12650,1836
|
|
20250217,091800,327583080,12650,12670,12690,12650,3128
|
|
20250217,091700,287993170,12670,12680,12680,12670,484
|
|
20250217,091600,281858390,12680,12680,12690,12680,412
|
|
20250217,091500,276634160,12680,12700,12720,12680,2030
|
|
20250217,091400,250861390,12710,12720,12720,12710,77
|
|
20250217,091300,249882480,12720,12760,12760,12720,123
|
|
20250217,091200,248316820,12760,12750,12770,12750,622
|
|
20250217,091100,240381500,12750,12770,12780,12670,1312
|
|
20250217,091000,223715230,12780,12780,12780,12780,230
|
|
20250217,090900,220775830,12760,12730,12760,12730,3775
|
|
20250217,090800,172655770,12730,12770,12780,12730,1575
|
|
20250217,090700,152535620,12760,12770,12780,12760,1868
|
|
20250217,090600,128692150,12790,12790,12790,12770,702
|
|
20250217,090500,119721810,12800,12840,12840,12800,458
|
|
20250217,090400,113848490,12840,12800,12850,12800,1297
|
|
20250217,090300,97209940,12800,12730,12820,12680,2876
|
|
20250217,090200,60469590,12750,12720,12760,12720,1027
|
|
20250217,090100,47383870,12740,12730,12740,12660,1042
|
|
20250217,090000,34159100,12740,12680,12760,12680,2583
|