623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,192000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,191900,1721005100,12620,12620,12620,12620,0
|
|
20250218,191800,1721005100,12620,12620,12620,12620,0
|
|
20250218,191700,1721005100,12620,12620,12620,12620,0
|
|
20250218,191600,1721005100,12620,12620,12620,12620,0
|
|
20250218,191500,1721005100,12620,12620,12620,12620,0
|
|
20250218,191400,1721005100,12620,12620,12620,12620,0
|
|
20250218,191300,1721005100,12620,12620,12620,12620,0
|
|
20250218,191200,1721005100,12620,12620,12620,12620,0
|
|
20250218,191100,1721005100,12620,12620,12620,12620,0
|
|
20250218,191000,1721005100,12620,12620,12620,12620,0
|
|
20250218,190900,1721005100,12620,12620,12620,12620,0
|
|
20250218,190800,1721005100,12620,12620,12620,12620,0
|
|
20250218,190700,1721005100,12620,12620,12620,12620,0
|
|
20250218,190600,1721005100,12620,12620,12620,12620,0
|
|
20250218,190500,1721005100,12620,12620,12620,12620,0
|
|
20250218,190400,1721005100,12620,12620,12620,12620,0
|
|
20250218,190300,1721005100,12620,12620,12620,12620,0
|
|
20250218,190200,1721005100,12620,12620,12620,12620,0
|
|
20250218,190100,1721005100,12620,12620,12620,12620,0
|
|
20250218,190000,1721005100,12620,12620,12620,12620,0
|
|
20250218,185900,1721005100,12620,12620,12620,12620,0
|
|
20250218,185800,1721005100,12620,12620,12620,12620,0
|
|
20250218,185700,1721005100,12620,12620,12620,12620,0
|
|
20250218,185600,1721005100,12620,12620,12620,12620,0
|
|
20250218,185500,1721005100,12620,12620,12620,12620,0
|
|
20250218,185400,1721005100,12620,12620,12620,12620,0
|
|
20250218,185300,1721005100,12620,12620,12620,12620,0
|
|
20250218,185200,1721005100,12620,12620,12620,12620,0
|
|
20250218,185100,1721005100,12620,12620,12620,12620,0
|
|
20250218,185000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,184900,1721005100,12620,12620,12620,12620,0
|
|
20250218,184800,1721005100,12620,12620,12620,12620,0
|
|
20250218,184700,1721005100,12620,12620,12620,12620,0
|
|
20250218,184600,1721005100,12620,12620,12620,12620,0
|
|
20250218,184500,1721005100,12620,12620,12620,12620,0
|
|
20250218,184400,1721005100,12620,12620,12620,12620,0
|
|
20250218,184300,1721005100,12620,12620,12620,12620,0
|
|
20250218,184200,1721005100,12620,12620,12620,12620,0
|
|
20250218,184100,1721005100,12620,12620,12620,12620,0
|
|
20250218,184000,1721005100,12620,12620,12620,12620,0
|
|
20250218,183900,1721005100,12620,12620,12620,12620,0
|
|
20250218,183800,1721005100,12620,12620,12620,12620,0
|
|
20250218,183700,1721005100,12620,12620,12620,12620,0
|
|
20250218,183600,1721005100,12620,12620,12620,12620,0
|
|
20250218,183500,1721005100,12620,12620,12620,12620,0
|
|
20250218,183400,1721005100,12620,12620,12620,12620,0
|
|
20250218,183300,1721005100,12620,12620,12620,12620,0
|
|
20250218,183200,1721005100,12620,12620,12620,12620,0
|
|
20250218,183100,1721005100,12620,12620,12620,12620,0
|
|
20250218,183000,1721005100,12620,12620,12620,12620,0
|
|
20250218,182900,1721005100,12620,12620,12620,12620,0
|
|
20250218,182800,1721005100,12620,12620,12620,12620,0
|
|
20250218,182700,1721005100,12620,12620,12620,12620,0
|
|
20250218,182600,1721005100,12620,12620,12620,12620,0
|
|
20250218,182500,1721005100,12620,12620,12620,12620,0
|
|
20250218,182400,1721005100,12620,12620,12620,12620,0
|
|
20250218,182300,1721005100,12620,12620,12620,12620,0
|
|
20250218,182200,1721005100,12620,12620,12620,12620,0
|
|
20250218,182100,1721005100,12620,12620,12620,12620,0
|
|
20250218,182000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,181900,1721005100,12620,12620,12620,12620,0
|
|
20250218,181800,1721005100,12620,12620,12620,12620,0
|
|
20250218,181700,1721005100,12620,12620,12620,12620,0
|
|
20250218,181600,1721005100,12620,12620,12620,12620,0
|
|
20250218,181500,1721005100,12620,12620,12620,12620,0
|
|
20250218,181400,1721005100,12620,12620,12620,12620,0
|
|
20250218,181300,1721005100,12620,12620,12620,12620,0
|
|
20250218,181200,1721005100,12620,12620,12620,12620,0
|
|
20250218,181100,1721005100,12620,12620,12620,12620,0
|
|
20250218,181000,1721005100,12620,12620,12620,12620,0
|
|
20250218,180900,1721005100,12620,12620,12620,12620,0
|
|
20250218,180800,1721005100,12620,12620,12620,12620,0
|
|
20250218,180700,1721005100,12620,12620,12620,12620,0
|
|
20250218,180600,1721005100,12620,12620,12620,12620,0
|
|
20250218,180500,1721005100,12620,12620,12620,12620,0
|
|
20250218,180400,1721005100,12620,12620,12620,12620,0
|
|
20250218,180300,1721005100,12620,12620,12620,12620,0
|
|
20250218,180200,1721005100,12620,12620,12620,12620,0
|
|
20250218,180100,1721005100,12620,12620,12620,12620,0
|
|
20250218,180000,1721005100,12620,12620,12620,12620,0
|
|
20250218,175900,1721005100,12620,12620,12620,12620,0
|
|
20250218,175800,1721005100,12620,12620,12620,12620,0
|
|
20250218,175700,1721005100,12620,12620,12620,12620,0
|
|
20250218,175600,1721005100,12620,12620,12620,12620,0
|
|
20250218,175500,1721005100,12620,12620,12620,12620,0
|
|
20250218,175400,1721005100,12620,12620,12620,12620,0
|
|
20250218,175300,1721005100,12620,12620,12620,12620,0
|
|
20250218,175200,1721005100,12620,12620,12620,12620,0
|
|
20250218,175100,1721005100,12620,12620,12620,12620,0
|
|
20250218,175000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,174900,1721005100,12620,12620,12620,12620,0
|
|
20250218,174800,1721005100,12620,12620,12620,12620,0
|
|
20250218,174700,1721005100,12620,12620,12620,12620,0
|
|
20250218,174600,1721005100,12620,12620,12620,12620,0
|
|
20250218,174500,1721005100,12620,12620,12620,12620,0
|
|
20250218,174400,1721005100,12620,12620,12620,12620,0
|
|
20250218,174300,1721005100,12620,12620,12620,12620,0
|
|
20250218,174200,1721005100,12620,12620,12620,12620,0
|
|
20250218,174100,1721005100,12620,12620,12620,12620,0
|
|
20250218,174000,1721005100,12620,12620,12620,12620,0
|
|
20250218,173900,1721005100,12620,12620,12620,12620,0
|
|
20250218,173800,1721005100,12620,12620,12620,12620,0
|
|
20250218,173700,1721005100,12620,12620,12620,12620,0
|
|
20250218,173600,1721005100,12620,12620,12620,12620,0
|
|
20250218,173500,1721005100,12620,12620,12620,12620,0
|
|
20250218,173400,1721005100,12620,12620,12620,12620,0
|
|
20250218,173300,1721005100,12620,12620,12620,12620,0
|
|
20250218,173200,1721005100,12620,12620,12620,12620,0
|
|
20250218,173100,1721005100,12620,12620,12620,12620,0
|
|
20250218,173000,1721005100,12620,12620,12620,12620,0
|
|
20250218,172900,1721005100,12620,12620,12620,12620,0
|
|
20250218,172800,1721005100,12620,12620,12620,12620,0
|
|
20250218,172700,1721005100,12620,12620,12620,12620,0
|
|
20250218,172600,1721005100,12620,12620,12620,12620,0
|
|
20250218,172500,1721005100,12620,12620,12620,12620,0
|
|
20250218,172400,1721005100,12620,12620,12620,12620,0
|
|
20250218,172300,1721005100,12620,12620,12620,12620,0
|
|
20250218,172200,1721005100,12620,12620,12620,12620,0
|
|
20250218,172100,1721005100,12620,12620,12620,12620,0
|
|
20250218,172000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,171900,1721005100,12620,12620,12620,12620,0
|
|
20250218,171800,1721005100,12620,12620,12620,12620,0
|
|
20250218,171700,1721005100,12620,12620,12620,12620,0
|
|
20250218,171600,1721005100,12620,12620,12620,12620,0
|
|
20250218,171500,1721005100,12620,12620,12620,12620,0
|
|
20250218,171400,1721005100,12620,12620,12620,12620,0
|
|
20250218,171300,1721005100,12620,12620,12620,12620,0
|
|
20250218,171200,1721005100,12620,12620,12620,12620,0
|
|
20250218,171100,1721005100,12620,12620,12620,12620,0
|
|
20250218,171000,1721005100,12620,12620,12620,12620,0
|
|
20250218,170900,1721005100,12620,12620,12620,12620,0
|
|
20250218,170800,1721005100,12620,12620,12620,12620,0
|
|
20250218,170700,1721005100,12620,12620,12620,12620,0
|
|
20250218,170600,1721005100,12620,12620,12620,12620,0
|
|
20250218,170500,1721005100,12620,12620,12620,12620,0
|
|
20250218,170400,1721005100,12620,12620,12620,12620,0
|
|
20250218,170300,1721005100,12620,12620,12620,12620,0
|
|
20250218,170200,1721005100,12620,12620,12620,12620,0
|
|
20250218,170100,1721005100,12620,12620,12620,12620,0
|
|
20250218,170000,1721005100,12620,12620,12620,12620,0
|
|
20250218,165900,1721005100,12620,12620,12620,12620,0
|
|
20250218,165800,1721005100,12620,12620,12620,12620,0
|
|
20250218,165700,1721005100,12620,12620,12620,12620,0
|
|
20250218,165600,1721005100,12620,12620,12620,12620,0
|
|
20250218,165500,1721005100,12620,12620,12620,12620,0
|
|
20250218,165400,1721005100,12620,12620,12620,12620,0
|
|
20250218,165300,1721005100,12620,12620,12620,12620,0
|
|
20250218,165200,1721005100,12620,12620,12620,12620,0
|
|
20250218,165100,1721005100,12620,12620,12620,12620,0
|
|
20250218,165000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,164900,1721005100,12620,12620,12620,12620,0
|
|
20250218,164800,1721005100,12620,12620,12620,12620,0
|
|
20250218,164700,1721005100,12620,12620,12620,12620,0
|
|
20250218,164600,1721005100,12620,12620,12620,12620,0
|
|
20250218,164500,1721005100,12620,12620,12620,12620,0
|
|
20250218,164400,1721005100,12620,12620,12620,12620,0
|
|
20250218,164300,1721005100,12620,12620,12620,12620,0
|
|
20250218,164200,1721005100,12620,12620,12620,12620,0
|
|
20250218,164100,1721005100,12620,12620,12620,12620,0
|
|
20250218,164000,1721005100,12620,12620,12620,12620,0
|
|
20250218,163900,1721005100,12620,12620,12620,12620,0
|
|
20250218,163800,1721005100,12620,12620,12620,12620,0
|
|
20250218,163700,1721005100,12620,12620,12620,12620,0
|
|
20250218,163600,1721005100,12620,12620,12620,12620,0
|
|
20250218,163500,1721005100,12620,12620,12620,12620,0
|
|
20250218,163400,1721005100,12620,12620,12620,12620,0
|
|
20250218,163300,1721005100,12620,12620,12620,12620,0
|
|
20250218,163200,1721005100,12620,12620,12620,12620,0
|
|
20250218,163100,1721005100,12620,12620,12620,12620,0
|
|
20250218,163000,1721005100,12620,12620,12620,12620,0
|
|
20250218,162900,1721005100,12620,12620,12620,12620,0
|
|
20250218,162800,1721005100,12620,12620,12620,12620,0
|
|
20250218,162700,1721005100,12620,12620,12620,12620,0
|
|
20250218,162600,1721005100,12620,12620,12620,12620,0
|
|
20250218,162500,1721005100,12620,12620,12620,12620,0
|
|
20250218,162400,1721005100,12620,12620,12620,12620,0
|
|
20250218,162300,1721005100,12620,12620,12620,12620,0
|
|
20250218,162200,1721005100,12620,12620,12620,12620,0
|
|
20250218,162100,1721005100,12620,12620,12620,12620,0
|
|
20250218,162000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,161900,1721005100,12620,12620,12620,12620,0
|
|
20250218,161800,1721005100,12620,12620,12620,12620,0
|
|
20250218,161700,1721005100,12620,12620,12620,12620,0
|
|
20250218,161600,1721005100,12620,12620,12620,12620,0
|
|
20250218,161500,1721005100,12620,12620,12620,12620,0
|
|
20250218,161400,1721005100,12620,12620,12620,12620,0
|
|
20250218,161300,1721005100,12620,12620,12620,12620,0
|
|
20250218,161200,1721005100,12620,12620,12620,12620,0
|
|
20250218,161100,1721005100,12620,12620,12620,12620,0
|
|
20250218,161000,1721005100,12620,12620,12620,12620,0
|
|
20250218,160900,1721005100,12620,12620,12620,12620,0
|
|
20250218,160800,1721005100,12620,12620,12620,12620,0
|
|
20250218,160700,1721005100,12620,12620,12620,12620,0
|
|
20250218,160600,1721005100,12620,12620,12620,12620,0
|
|
20250218,160500,1721005100,12620,12620,12620,12620,0
|
|
20250218,160400,1721005100,12620,12620,12620,12620,0
|
|
20250218,160300,1721005100,12620,12620,12620,12620,0
|
|
20250218,160200,1721005100,12620,12620,12620,12620,0
|
|
20250218,160100,1721005100,12620,12620,12620,12620,0
|
|
20250218,160000,1721005100,12620,12620,12620,12620,0
|
|
20250218,155900,1721005100,12620,12620,12620,12620,0
|
|
20250218,155800,1721005100,12620,12620,12620,12620,0
|
|
20250218,155700,1721005100,12620,12620,12620,12620,0
|
|
20250218,155600,1721005100,12620,12620,12620,12620,0
|
|
20250218,155500,1721005100,12620,12620,12620,12620,0
|
|
20250218,155400,1721005100,12620,12620,12620,12620,0
|
|
20250218,155300,1721005100,12620,12620,12620,12620,0
|
|
20250218,155200,1721005100,12620,12620,12620,12620,0
|
|
20250218,155100,1721005100,12620,12620,12620,12620,0
|
|
20250218,155000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,154900,1721005100,12620,12620,12620,12620,0
|
|
20250218,154800,1721005100,12620,12620,12620,12620,0
|
|
20250218,154700,1721005100,12620,12620,12620,12620,0
|
|
20250218,154600,1721005100,12620,12620,12620,12620,0
|
|
20250218,154500,1721005100,12620,12620,12620,12620,0
|
|
20250218,154400,1721005100,12620,12620,12620,12620,0
|
|
20250218,154300,1721005100,12620,12620,12620,12620,0
|
|
20250218,154200,1721005100,12620,12620,12620,12620,0
|
|
20250218,154100,1721005100,12620,12620,12620,12620,0
|
|
20250218,154000,1721005100,12620,12620,12620,12620,0
|
|
20250218,153900,1721005100,12620,12620,12620,12620,0
|
|
20250218,153800,1721005100,12620,12620,12620,12620,0
|
|
20250218,153700,1721005100,12620,12620,12620,12620,0
|
|
20250218,153600,1721005100,12620,12620,12620,12620,0
|
|
20250218,153500,1721005100,12620,12620,12620,12620,0
|
|
20250218,153400,1721005100,12620,12620,12620,12620,0
|
|
20250218,153300,1721005100,12620,12620,12620,12620,0
|
|
20250218,153200,1721005100,12620,12620,12620,12620,0
|
|
20250218,153100,1721005100,12620,12620,12620,12620,0
|
|
20250218,153000,1721005100,12620,12620,12620,12620,3916
|
|
20250218,152900,1671585180,12650,12650,12650,12650,0
|
|
20250218,152800,1671585180,12650,12650,12650,12650,0
|
|
20250218,152700,1671585180,12650,12650,12650,12650,0
|
|
20250218,152600,1671585180,12650,12650,12650,12650,0
|
|
20250218,152500,1671585180,12650,12650,12650,12650,0
|
|
20250218,152400,1671585180,12650,12650,12650,12650,0
|
|
20250218,152300,1671585180,12650,12650,12650,12650,0
|
|
20250218,152200,1671585180,12650,12650,12650,12650,0
|
|
20250218,152100,1671585180,12650,12650,12650,12650,0
|
|
20250218,152000,1671585180,12650,12650,12650,12650,0
|
|
20250218,151900,1671585180,12650,12650,12650,12630,423
|
|
20250218,151800,1666234310,12650,12650,12660,12650,352
|
|
20250218,151700,1661781470,12660,12660,12660,12660,117
|
|
20250218,151600,1660300250,12660,12650,12660,12650,189
|
|
20250218,151500,1657907910,12650,12610,12650,12610,1324
|
|
20250218,151400,1641169360,12610,12600,12610,12590,1418
|
|
20250218,151300,1623294240,12610,12600,12630,12600,400
|
|
20250218,151200,1618245840,12600,12600,12600,12600,0
|
|
20250218,151100,1618245840,12600,12610,12620,12600,3820
|
|
20250218,151000,1570108580,12610,12600,12610,12600,691
|
|
20250218,150900,1561396280,12540,12570,12570,12540,3819
|
|
20250218,150800,1513445140,12570,12580,12610,12570,550
|
|
20250218,150700,1506526640,12580,12590,12590,12580,52
|
|
20250218,150600,1505872460,12590,12590,12590,12590,210
|
|
20250218,150500,1503228560,12580,12580,12580,12580,115
|
|
20250218,150400,1501781860,12580,12600,12600,12580,158
|
|
20250218,150300,1499793860,12600,12600,12600,12600,120
|
|
20250218,150200,1498281860,12600,12600,12600,12600,734
|
|
20250218,150100,1489033460,12610,12610,12610,12610,0
|
|
20250218,150000,1489033460,12610,12600,12610,12580,560
|
|
20250218,145900,1481986200,12610,12610,12610,12610,1
|
|
20250218,145800,1481973590,12600,12600,12600,12590,650
|
|
20250218,145700,1473785880,12600,12600,12600,12600,0
|
|
20250218,145600,1473785880,12600,12600,12600,12600,0
|
|
20250218,145500,1473785880,12600,12600,12600,12600,20
|
|
20250218,145400,1473533880,12610,12610,12610,12600,123
|
|
20250218,145300,1471983060,12600,12600,12600,12600,10
|
|
20250218,145200,1471857060,12600,12600,12600,12600,1
|
|
20250218,145100,1471844460,12610,12610,12610,12610,58
|
|
20250218,145000,1471113080,12610,12620,12620,12610,372
|
|
20250218,144900,1466421260,12610,12600,12610,12600,913
|
|
20250218,144800,1454911110,12600,12600,12600,12600,0
|
|
20250218,144700,1454911110,12600,12600,12600,12600,98
|
|
20250218,144600,1453676310,12600,12600,12600,12600,3
|
|
20250218,144500,1453638510,12600,12600,12600,12600,141
|
|
20250218,144400,1451861910,12600,12590,12600,12590,865
|
|
20250218,144300,1440963160,12590,12600,12600,12590,13
|
|
20250218,144200,1440799480,12600,12600,12600,12600,108
|
|
20250218,144100,1439438680,12600,12600,12600,12600,0
|
|
20250218,144000,1439438680,12600,12580,12600,12580,26
|
|
20250218,143900,1439111360,12580,12580,12580,12580,186
|
|
20250218,143800,1436771480,12580,12580,12590,12580,83
|
|
20250218,143700,1435727040,12580,12580,12580,12580,0
|
|
20250218,143600,1435727040,12580,12580,12580,12570,2555
|
|
20250218,143500,1403600320,12580,12600,12600,12580,583
|
|
20250218,143400,1396254620,12600,12600,12600,12600,10
|
|
20250218,143300,1396128620,12580,12590,12590,12580,900
|
|
20250218,143200,1384803410,12590,12600,12600,12590,81
|
|
20250218,143100,1383783110,12590,12590,12590,12590,67
|
|
20250218,143000,1382939580,12590,12590,12590,12590,0
|
|
20250218,142900,1382939580,12590,12600,12600,12590,31
|
|
20250218,142800,1382549090,12600,12600,12600,12600,4
|
|
20250218,142700,1382498690,12600,12600,12600,12600,66
|
|
20250218,142600,1381667090,12610,12610,12610,12610,0
|
|
20250218,142500,1381667090,12610,12590,12610,12580,733
|
|
20250218,142400,1372436400,12600,12600,12600,12600,200
|
|
20250218,142300,1369916400,12590,12590,12590,12590,231
|
|
20250218,142200,1367008110,12590,12590,12590,12580,139
|
|
20250218,142100,1365258600,12590,12580,12590,12580,119
|
|
20250218,142000,1363760550,12580,12590,12590,12580,297
|
|
20250218,141900,1360021870,12590,12590,12590,12590,63
|
|
20250218,141800,1359228700,12600,12600,12600,12600,2
|
|
20250218,141700,1359203500,12590,12600,12600,12590,57
|
|
20250218,141600,1358485850,12590,12590,12590,12590,109
|
|
20250218,141500,1357113540,12590,12590,12590,12590,6
|
|
20250218,141400,1357038000,12590,12570,12590,12570,2
|
|
20250218,141300,1357012840,12590,12590,12590,12590,62
|
|
20250218,141200,1356232260,12590,12590,12600,12570,924
|
|
20250218,141100,1344605220,12590,12590,12590,12590,363
|
|
20250218,141000,1340035050,12590,12590,12590,12580,766
|
|
20250218,140900,1330391350,12590,12600,12600,12590,14
|
|
20250218,140800,1330215080,12610,12610,12610,12610,103
|
|
20250218,140700,1328916250,12620,12620,12620,12560,8243
|
|
20250218,140600,1225201980,12620,12620,12620,12620,0
|
|
20250218,140500,1225201980,12620,12620,12620,12620,60
|
|
20250218,140400,1224444780,12620,12620,12620,12620,0
|
|
20250218,140300,1224444780,12620,12620,12620,12620,0
|
|
20250218,140200,1224444780,12620,12620,12620,12620,0
|
|
20250218,140100,1224444780,12620,12610,12620,12600,1514
|
|
20250218,140000,1205354110,12610,12610,12610,12600,364
|
|
20250218,135900,1200764870,12610,12620,12620,12610,299
|
|
20250218,135800,1196993280,12620,12630,12630,12620,738
|
|
20250218,135700,1187677340,12640,12630,12640,12630,94
|
|
20250218,135600,1186490100,12630,12630,12630,12630,53
|
|
20250218,135500,1185820710,12630,12630,12630,12630,246
|
|
20250218,135400,1182713730,12630,12630,12630,12630,37
|
|
20250218,135300,1182246420,12630,12630,12630,12630,71
|
|
20250218,135200,1181349690,12620,12620,12620,12620,51
|
|
20250218,135100,1180706070,12620,12630,12630,12620,305
|
|
20250218,135000,1176854960,12630,12630,12630,12630,10
|
|
20250218,134900,1176728660,12620,12620,12620,12620,0
|
|
20250218,134800,1176728660,12620,12620,12620,12620,126
|
|
20250218,134700,1175138540,12620,12620,12620,12620,8
|
|
20250218,134600,1175037580,12620,12620,12620,12620,400
|
|
20250218,134500,1169989580,12610,12610,12610,12610,0
|
|
20250218,134400,1169989580,12610,12610,12610,12610,0
|
|
20250218,134300,1169989580,12610,12610,12610,12610,17
|
|
20250218,134200,1169775210,12610,12610,12610,12610,0
|
|
20250218,134100,1169775210,12610,12610,12610,12610,5
|
|
20250218,134000,1169712160,12610,12610,12610,12610,21
|
|
20250218,133900,1169447350,12620,12620,12620,12620,20
|
|
20250218,133800,1169194950,12620,12610,12620,12610,20
|
|
20250218,133700,1168942590,12610,12610,12610,12610,606
|
|
20250218,133600,1161300930,12610,12620,12620,12610,23
|
|
20250218,133500,1161010770,12620,12620,12620,12620,2
|
|
20250218,133400,1160985530,12610,12610,12610,12610,140
|
|
20250218,133300,1159220130,12610,12620,12620,12610,81
|
|
20250218,133200,1158197920,12610,12610,12610,12610,0
|
|
20250218,133100,1158197920,12610,12610,12610,12610,0
|
|
20250218,133000,1158197920,12610,12610,12610,12610,0
|
|
20250218,132900,1158197920,12610,12610,12610,12610,30
|
|
20250218,132800,1157819620,12630,12630,12630,12630,254
|
|
20250218,132700,1154611600,12630,12610,12650,12610,951
|
|
20250218,132600,1142595910,12610,12610,12610,12610,141
|
|
20250218,132500,1140817900,12610,12600,12610,12600,63
|
|
20250218,132400,1140023510,12600,12590,12600,12590,463
|
|
20250218,132300,1134191900,12580,12580,12580,12580,281
|
|
20250218,132200,1130656920,12580,12580,12580,12580,335
|
|
20250218,132100,1126442620,12580,12580,12580,12580,0
|
|
20250218,132000,1126442620,12580,12580,12580,12580,242
|
|
20250218,131900,1123398260,12580,12580,12580,12580,0
|
|
20250218,131800,1123398260,12580,12590,12590,12580,959
|
|
20250218,131700,1111333360,12590,12590,12590,12590,85
|
|
20250218,131600,1110263210,12600,12590,12600,12580,191
|
|
20250218,131500,1107858790,12590,12590,12590,12590,426
|
|
20250218,131400,1102495450,12590,12590,12590,12590,0
|
|
20250218,131300,1102495450,12590,12590,12590,12590,51
|
|
20250218,131200,1101853360,12590,12590,12590,12590,288
|
|
20250218,131100,1098227440,12590,12610,12610,12590,1000
|
|
20250218,131000,1085631080,12610,12600,12610,12600,345
|
|
20250218,130900,1081281380,12600,12600,12600,12600,57
|
|
20250218,130800,1080563180,12600,12590,12600,12590,144
|
|
20250218,130700,1078749740,12590,12590,12590,12590,290
|
|
20250218,130600,1075098640,12600,12590,12600,12590,1163
|
|
20250218,130500,1060445370,12580,12580,12580,12580,167
|
|
20250218,130400,1058344510,12580,12580,12580,12580,28
|
|
20250218,130300,1057992270,12580,12590,12590,12580,360
|
|
20250218,130200,1053463270,12580,12580,12580,12580,1
|
|
20250218,130100,1053450690,12580,12580,12580,12580,18
|
|
20250218,130000,1053224250,12600,12600,12600,12580,310
|
|
20250218,125900,1049322260,12600,12580,12600,12580,90
|
|
20250218,125800,1048188510,12580,12590,12590,12580,320
|
|
20250218,125700,1044162890,12590,12590,12590,12590,255
|
|
20250218,125600,1040952440,12600,12600,12600,12600,0
|
|
20250218,125500,1040952440,12600,12600,12600,12600,174
|
|
20250218,125400,1038760040,12610,12610,12610,12610,0
|
|
20250218,125300,1038760040,12610,12610,12610,12610,117
|
|
20250218,125200,1037284670,12620,12620,12620,12620,1
|
|
20250218,125100,1037272050,12610,12600,12610,12590,473
|
|
20250218,125000,1031308930,12590,12590,12590,12590,11
|
|
20250218,124900,1031170440,12580,12580,12580,12580,0
|
|
20250218,124800,1031170440,12580,12580,12580,12580,87
|
|
20250218,124700,1030075980,12580,12580,12580,12580,5
|
|
20250218,124600,1030013080,12580,12580,12580,12580,9
|
|
20250218,124500,1029899860,12580,12580,12580,12580,73
|
|
20250218,124400,1028981520,12580,12570,12580,12560,1440
|
|
20250218,124300,1010885680,12580,12580,12580,12580,61
|
|
20250218,124200,1010118300,12580,12590,12590,12580,1405
|
|
20250218,124100,992440070,12600,12600,12600,12600,0
|
|
20250218,124000,992440070,12600,12600,12600,12590,10
|
|
20250218,123900,992314080,12600,12600,12600,12600,11
|
|
20250218,123800,992175480,12600,12600,12600,12600,148
|
|
20250218,123700,990310680,12600,12600,12600,12600,70
|
|
20250218,123600,989428680,12600,12600,12600,12600,331
|
|
20250218,123500,985258080,12600,12600,12600,12600,452
|
|
20250218,123400,979562880,12600,12600,12600,12600,90
|
|
20250218,123300,978428880,12600,12590,12600,12590,456
|
|
20250218,123200,972683330,12590,12590,12590,12590,2
|
|
20250218,123100,972658150,12590,12590,12590,12590,100
|
|
20250218,123000,971399150,12600,12600,12600,12600,0
|
|
20250218,122900,971399150,12600,12590,12600,12590,75
|
|
20250218,122800,970454450,12590,12580,12590,12580,180
|
|
20250218,122700,968189940,12580,12590,12590,12580,296
|
|
20250218,122600,964465510,12580,12590,12590,12580,317
|
|
20250218,122500,960476980,12590,12590,12590,12590,333
|
|
20250218,122400,956284510,12590,12590,12590,12590,15
|
|
20250218,122300,956095660,12580,12600,12600,12580,2784
|
|
20250218,122200,921029590,12600,12620,12620,12600,2533
|
|
20250218,122100,889085680,12630,12620,12630,12620,21
|
|
20250218,122000,888820650,12620,12620,12620,12620,807
|
|
20250218,121900,878636310,12620,12620,12620,12620,4
|
|
20250218,121800,878585830,12610,12620,12620,12610,12
|
|
20250218,121700,878434420,12620,12620,12620,12610,210
|
|
20250218,121600,875785230,12620,12620,12620,12620,534
|
|
20250218,121500,869046150,12630,12630,12630,12630,99
|
|
20250218,121400,867795780,12630,12630,12630,12630,0
|
|
20250218,121300,867795780,12630,12630,12630,12630,0
|
|
20250218,121200,867795780,12630,12630,12630,12630,3
|
|
20250218,121100,867757890,12640,12640,12640,12640,1
|
|
20250218,121000,867745250,12640,12640,12640,12640,79
|
|
20250218,120900,866746690,12640,12630,12640,12630,8
|
|
20250218,120800,866645620,12640,12640,12640,12630,30
|
|
20250218,120700,866266520,12640,12630,12640,12630,40
|
|
20250218,120600,865760930,12630,12630,12630,12630,0
|
|
20250218,120500,865760930,12630,12630,12630,12630,5
|
|
20250218,120400,865697780,12630,12630,12630,12630,23
|
|
20250218,120300,865407290,12630,12640,12640,12630,19
|
|
20250218,120200,865167160,12640,12640,12640,12630,200
|
|
20250218,120100,862639660,12630,12650,12650,12630,251
|
|
20250218,120000,859469510,12650,12650,12650,12650,0
|
|
20250218,115900,859469510,12650,12650,12650,12650,306
|
|
20250218,115800,855598610,12640,12630,12640,12630,265
|
|
20250218,115700,852251540,12620,12610,12620,12610,2
|
|
20250218,115600,852226310,12620,12620,12620,12620,3
|
|
20250218,115500,852188450,12620,12620,12620,12620,270
|
|
20250218,115400,848781050,12620,12630,12630,12620,92
|
|
20250218,115300,847619840,12630,12640,12640,12630,9
|
|
20250218,115200,847506160,12630,12630,12630,12630,150
|
|
20250218,115100,845611660,12630,12630,12630,12630,94
|
|
20250218,115000,844424440,12630,12640,12640,12630,96
|
|
20250218,114900,843211020,12650,12650,12650,12650,51
|
|
20250218,114800,842565870,12650,12650,12650,12650,35
|
|
20250218,114700,842123120,12650,12660,12660,12650,138
|
|
20250218,114600,840376420,12660,12660,12660,12660,61
|
|
20250218,114500,839604160,12660,12660,12660,12660,722
|
|
20250218,114400,830463640,12660,12660,12660,12660,196
|
|
20250218,114300,827982280,12650,12640,12650,12640,96
|
|
20250218,114200,826767940,12640,12640,12640,12640,19
|
|
20250218,114100,826527780,12640,12620,12640,12620,205
|
|
20250218,114000,823938540,12610,12610,12610,12610,170
|
|
20250218,113900,821794840,12610,12620,12620,12610,182
|
|
20250218,113800,819498470,12600,12610,12610,12600,116
|
|
20250218,113700,818036040,12610,12610,12610,12610,0
|
|
20250218,113600,818036040,12610,12600,12610,12600,362
|
|
20250218,113500,813472840,12610,12630,12630,12610,406
|
|
20250218,113400,808351510,12640,12640,12640,12640,31
|
|
20250218,113300,807959670,12640,12640,12640,12640,113
|
|
20250218,113200,806531350,12640,12640,12640,12640,1
|
|
20250218,113100,806518710,12620,12620,12620,12620,152
|
|
20250218,113000,804600470,12620,12620,12620,12620,77
|
|
20250218,112900,803628730,12600,12670,12670,12600,8570
|
|
20250218,112800,695309030,12680,12670,12680,12670,502
|
|
20250218,112700,688948680,12670,12670,12670,12670,262
|
|
20250218,112600,685629140,12670,12670,12680,12670,1033
|
|
20250218,112500,672540780,12680,12680,12680,12680,135
|
|
20250218,112400,670828980,12680,12690,12690,12680,2281
|
|
20250218,112300,641905740,12690,12690,12700,12690,1099
|
|
20250218,112200,627958930,12700,12700,12700,12700,100
|
|
20250218,112100,626688930,12700,12700,12700,12700,200
|
|
20250218,112000,624148930,12710,12710,12710,12710,0
|
|
20250218,111900,624148930,12710,12700,12710,12700,144
|
|
20250218,111800,622319130,12700,12700,12700,12700,0
|
|
20250218,111700,622319130,12700,12690,12700,12690,118
|
|
20250218,111600,620821580,12690,12690,12690,12690,381
|
|
20250218,111500,615986690,12680,12680,12680,12680,492
|
|
20250218,111400,609748130,12690,12680,12690,12680,210
|
|
20250218,111300,607084450,12690,12690,12690,12690,128
|
|
20250218,111200,605460130,12680,12700,12700,12680,628
|
|
20250218,111100,597489750,12700,12690,12700,12690,240
|
|
20250218,111000,594443650,12700,12680,12700,12680,509
|
|
20250218,110900,587979530,12680,12690,12690,12680,17
|
|
20250218,110800,587763930,12690,12680,12690,12680,448
|
|
20250218,110700,582079310,12690,12690,12690,12690,874
|
|
20250218,110600,570988250,12700,12700,12700,12700,100
|
|
20250218,110500,569718250,12690,12690,12690,12690,0
|
|
20250218,110400,569718250,12690,12690,12690,12690,0
|
|
20250218,110300,569718250,12690,12690,12690,12690,0
|
|
20250218,110200,569718250,12690,12690,12690,12690,27
|
|
20250218,110100,569375620,12690,12690,12690,12690,10
|
|
20250218,110000,569248720,12690,12700,12700,12690,204
|
|
20250218,105900,566659950,12700,12690,12700,12690,165
|
|
20250218,105800,564565510,12690,12690,12690,12690,80
|
|
20250218,105700,563550310,12690,12690,12690,12690,2
|
|
20250218,105600,563524930,12700,12690,12700,12690,20
|
|
20250218,105500,563271110,12690,12690,12690,12690,33
|
|
20250218,105400,562852340,12680,12690,12690,12680,911
|
|
20250218,105300,551299520,12690,12700,12700,12690,101
|
|
20250218,105200,550017820,12700,12700,12700,12700,8
|
|
20250218,105100,549916220,12700,12690,12700,12690,151
|
|
20250218,105000,547999990,12690,12690,12690,12690,20
|
|
20250218,104900,547746190,12690,12700,12700,12680,340
|
|
20250218,104800,543431570,12700,12700,12700,12700,119
|
|
20250218,104700,541920270,12700,12700,12700,12690,139
|
|
20250218,104600,540155360,12700,12700,12700,12690,1141
|
|
20250218,104500,525672280,12690,12690,12690,12690,0
|
|
20250218,104400,525672280,12690,12700,12700,12690,186
|
|
20250218,104300,523311560,12700,12700,12700,12700,0
|
|
20250218,104200,523311560,12700,12700,12700,12700,28
|
|
20250218,104100,522955960,12700,12700,12700,12700,88
|
|
20250218,104000,521838360,12690,12690,12690,12690,265
|
|
20250218,103900,518475510,12690,12700,12700,12690,792
|
|
20250218,103800,508420790,12700,12700,12700,12700,151
|
|
20250218,103700,506503090,12700,12700,12710,12700,97
|
|
20250218,103600,505270590,12700,12700,12700,12700,279
|
|
20250218,103500,501727290,12700,12700,12700,12700,0
|
|
20250218,103400,501727290,12700,12700,12700,12700,220
|
|
20250218,103300,498933290,12700,12710,12710,12700,252
|
|
20250218,103200,495732880,12710,12710,12710,12710,0
|
|
20250218,103100,495732880,12710,12700,12710,12700,154
|
|
20250218,103000,493777070,12710,12710,12710,12710,262
|
|
20250218,102900,490447050,12710,12720,12720,12710,369
|
|
20250218,102800,485755060,12720,12720,12720,12720,0
|
|
20250218,102700,485755060,12720,12710,12720,12710,88
|
|
20250218,102600,484636570,12720,12720,12720,12720,57
|
|
20250218,102500,483911530,12710,12710,12720,12710,42
|
|
20250218,102400,483377510,12710,12710,12710,12710,20
|
|
20250218,102300,483123310,12710,12710,12710,12690,1001
|
|
20250218,102200,470408370,12720,12720,12720,12720,47
|
|
20250218,102100,469810530,12720,12720,12720,12720,193
|
|
20250218,102000,467355570,12710,12710,12710,12710,0
|
|
20250218,101900,467355570,12710,12720,12720,12710,63
|
|
20250218,101800,466554810,12710,12710,12710,12710,15
|
|
20250218,101700,466364160,12730,12730,12730,12730,0
|
|
20250218,101600,466364160,12730,12730,12730,12730,0
|
|
20250218,101500,466364160,12730,12730,12730,12730,10
|
|
20250218,101400,466236860,12720,12720,12720,12720,199
|
|
20250218,101300,463705580,12710,12710,12710,12710,77
|
|
20250218,101200,462726910,12710,12710,12710,12710,0
|
|
20250218,101100,462726910,12710,12720,12720,12710,110
|
|
20250218,101000,461328720,12720,12720,12720,12720,150
|
|
20250218,100900,459420720,12730,12740,12740,12730,123
|
|
20250218,100800,457854720,12740,12730,12740,12730,88
|
|
20250218,100700,456734450,12730,12730,12730,12730,261
|
|
20250218,100600,453411920,12740,12730,12740,12730,227
|
|
20250218,100500,450521820,12740,12750,12750,12740,461
|
|
20250218,100400,444646380,12750,12750,12750,12750,1
|
|
20250218,100300,444633630,12760,12760,12760,12760,19
|
|
20250218,100200,444391190,12750,12750,12750,12750,0
|
|
20250218,100100,444391190,12750,12750,12750,12750,253
|
|
20250218,100000,441165440,12750,12750,12750,12750,80
|
|
20250218,095900,440145440,12750,12730,12750,12730,407
|
|
20250218,095800,434960650,12710,12720,12720,12710,425
|
|
20250218,095700,429558570,12710,12720,12720,12710,62
|
|
20250218,095600,428770160,12690,12730,12730,12690,1163
|
|
20250218,095500,413998800,12730,12700,12730,12700,292
|
|
20250218,095400,410287160,12700,12700,12700,12680,392
|
|
20250218,095300,405311870,12700,12690,12700,12690,104
|
|
20250218,095200,403991350,12690,12700,12700,12690,977
|
|
20250218,095100,391591910,12710,12710,12710,12710,17
|
|
20250218,095000,391375840,12690,12710,12710,12690,600
|
|
20250218,094900,383758080,12700,12690,12700,12690,183
|
|
20250218,094800,381435670,12680,12670,12690,12670,682
|
|
20250218,094700,372791660,12680,12690,12700,12680,1398
|
|
20250218,094600,355059430,12690,12710,12710,12690,1518
|
|
20250218,094500,335782910,12710,12720,12720,12710,36
|
|
20250218,094400,335325110,12720,12720,12720,12720,211
|
|
20250218,094300,332641190,12720,12730,12730,12720,938
|
|
20250218,094200,320709520,12730,12730,12740,12720,735
|
|
20250218,094100,311357290,12720,12730,12730,12720,1271
|
|
20250218,094000,295177830,12740,12760,12760,12740,2852
|
|
20250218,093900,258819070,12760,12770,12770,12760,692
|
|
20250218,093800,249989050,12760,12780,12780,12760,606
|
|
20250218,093700,242250630,12780,12790,12790,12780,41
|
|
20250218,093600,241726550,12790,12770,12790,12770,19
|
|
20250218,093500,241483720,12760,12760,12760,12760,183
|
|
20250218,093400,239148640,12770,12770,12770,12770,130
|
|
20250218,093300,237488540,12770,12780,12780,12770,142
|
|
20250218,093200,235673790,12780,12800,12800,12780,23
|
|
20250218,093100,235379790,12800,12800,12810,12790,615
|
|
20250218,093000,227507470,12790,12770,12790,12770,1485
|
|
20250218,092900,208532080,12750,12750,12750,12750,5
|
|
20250218,092800,208468330,12750,12750,12750,12750,200
|
|
20250218,092700,205918330,12750,12750,12750,12750,27
|
|
20250218,092600,205574080,12750,12750,12750,12750,400
|
|
20250218,092500,200474080,12750,12750,12750,12750,390
|
|
20250218,092400,195501580,12750,12750,12750,12750,199
|
|
20250218,092300,192964330,12750,12770,12770,12750,1205
|
|
20250218,092200,177600120,12780,12760,12780,12760,1039
|
|
20250218,092100,164341710,12750,12760,12760,12750,617
|
|
20250218,092000,156474650,12750,12780,12790,12750,1043
|
|
20250218,091900,143171370,12780,12780,12780,12780,253
|
|
20250218,091800,139938030,12770,12770,12770,12770,8
|
|
20250218,091700,139835870,12760,12770,12770,12760,362
|
|
20250218,091600,135216130,12770,12770,12770,12760,189
|
|
20250218,091500,132803850,12770,12780,12780,12770,64
|
|
20250218,091400,131986030,12780,12770,12790,12770,238
|
|
20250218,091300,128943590,12760,12760,12760,12760,0
|
|
20250218,091200,128943590,12760,12750,12760,12750,169
|
|
20250218,091100,126787350,12760,12760,12760,12750,1023
|
|
20250218,091000,113743870,12760,12750,12780,12750,471
|
|
20250218,090900,107734560,12750,12740,12750,12740,328
|
|
20250218,090800,103555310,12740,12770,12770,12740,459
|
|
20250218,090700,97700420,12770,12770,12770,12770,0
|
|
20250218,090600,97700420,12770,12750,12770,12750,292
|
|
20250218,090500,93975860,12750,12770,12770,12750,227
|
|
20250218,090400,91080010,12740,12730,12740,12720,768
|
|
20250218,090300,81297770,12740,12760,12760,12740,1157
|
|
20250218,090200,66545040,12760,12760,12760,12740,1256
|
|
20250218,090100,50531850,12740,12820,12820,12740,1883
|
|
20250218,090000,26506620,12810,12870,12870,12810,2062
|