624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,192100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,192000,3772466750,12650,12650,12650,12650,0
|
|
20250220,191900,3772466750,12650,12650,12650,12650,0
|
|
20250220,191800,3772466750,12650,12650,12650,12650,0
|
|
20250220,191700,3772466750,12650,12650,12650,12650,0
|
|
20250220,191600,3772466750,12650,12650,12650,12650,0
|
|
20250220,191500,3772466750,12650,12650,12650,12650,0
|
|
20250220,191400,3772466750,12650,12650,12650,12650,0
|
|
20250220,191300,3772466750,12650,12650,12650,12650,0
|
|
20250220,191200,3772466750,12650,12650,12650,12650,0
|
|
20250220,191100,3772466750,12650,12650,12650,12650,0
|
|
20250220,191000,3772466750,12650,12650,12650,12650,0
|
|
20250220,190900,3772466750,12650,12650,12650,12650,0
|
|
20250220,190800,3772466750,12650,12650,12650,12650,0
|
|
20250220,190700,3772466750,12650,12650,12650,12650,0
|
|
20250220,190600,3772466750,12650,12650,12650,12650,0
|
|
20250220,190500,3772466750,12650,12650,12650,12650,0
|
|
20250220,190400,3772466750,12650,12650,12650,12650,0
|
|
20250220,190300,3772466750,12650,12650,12650,12650,0
|
|
20250220,190200,3772466750,12650,12650,12650,12650,0
|
|
20250220,190100,3772466750,12650,12650,12650,12650,0
|
|
20250220,190000,3772466750,12650,12650,12650,12650,0
|
|
20250220,185900,3772466750,12650,12650,12650,12650,0
|
|
20250220,185800,3772466750,12650,12650,12650,12650,0
|
|
20250220,185700,3772466750,12650,12650,12650,12650,0
|
|
20250220,185600,3772466750,12650,12650,12650,12650,0
|
|
20250220,185500,3772466750,12650,12650,12650,12650,0
|
|
20250220,185400,3772466750,12650,12650,12650,12650,0
|
|
20250220,185300,3772466750,12650,12650,12650,12650,0
|
|
20250220,185200,3772466750,12650,12650,12650,12650,0
|
|
20250220,185100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,185000,3772466750,12650,12650,12650,12650,0
|
|
20250220,184900,3772466750,12650,12650,12650,12650,0
|
|
20250220,184800,3772466750,12650,12650,12650,12650,0
|
|
20250220,184700,3772466750,12650,12650,12650,12650,0
|
|
20250220,184600,3772466750,12650,12650,12650,12650,0
|
|
20250220,184500,3772466750,12650,12650,12650,12650,0
|
|
20250220,184400,3772466750,12650,12650,12650,12650,0
|
|
20250220,184300,3772466750,12650,12650,12650,12650,0
|
|
20250220,184200,3772466750,12650,12650,12650,12650,0
|
|
20250220,184100,3772466750,12650,12650,12650,12650,0
|
|
20250220,184000,3772466750,12650,12650,12650,12650,0
|
|
20250220,183900,3772466750,12650,12650,12650,12650,0
|
|
20250220,183800,3772466750,12650,12650,12650,12650,0
|
|
20250220,183700,3772466750,12650,12650,12650,12650,0
|
|
20250220,183600,3772466750,12650,12650,12650,12650,0
|
|
20250220,183500,3772466750,12650,12650,12650,12650,0
|
|
20250220,183400,3772466750,12650,12650,12650,12650,0
|
|
20250220,183300,3772466750,12650,12650,12650,12650,0
|
|
20250220,183200,3772466750,12650,12650,12650,12650,0
|
|
20250220,183100,3772466750,12650,12650,12650,12650,0
|
|
20250220,183000,3772466750,12650,12650,12650,12650,0
|
|
20250220,182900,3772466750,12650,12650,12650,12650,0
|
|
20250220,182800,3772466750,12650,12650,12650,12650,0
|
|
20250220,182700,3772466750,12650,12650,12650,12650,0
|
|
20250220,182600,3772466750,12650,12650,12650,12650,0
|
|
20250220,182500,3772466750,12650,12650,12650,12650,0
|
|
20250220,182400,3772466750,12650,12650,12650,12650,0
|
|
20250220,182300,3772466750,12650,12650,12650,12650,0
|
|
20250220,182200,3772466750,12650,12650,12650,12650,0
|
|
20250220,182100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,182000,3772466750,12650,12650,12650,12650,0
|
|
20250220,181900,3772466750,12650,12650,12650,12650,0
|
|
20250220,181800,3772466750,12650,12650,12650,12650,0
|
|
20250220,181700,3772466750,12650,12650,12650,12650,0
|
|
20250220,181600,3772466750,12650,12650,12650,12650,0
|
|
20250220,181500,3772466750,12650,12650,12650,12650,0
|
|
20250220,181400,3772466750,12650,12650,12650,12650,0
|
|
20250220,181300,3772466750,12650,12650,12650,12650,0
|
|
20250220,181200,3772466750,12650,12650,12650,12650,0
|
|
20250220,181100,3772466750,12650,12650,12650,12650,0
|
|
20250220,181000,3772466750,12650,12650,12650,12650,0
|
|
20250220,180900,3772466750,12650,12650,12650,12650,0
|
|
20250220,180800,3772466750,12650,12650,12650,12650,0
|
|
20250220,180700,3772466750,12650,12650,12650,12650,0
|
|
20250220,180600,3772466750,12650,12650,12650,12650,0
|
|
20250220,180500,3772466750,12650,12650,12650,12650,0
|
|
20250220,180400,3772466750,12650,12650,12650,12650,0
|
|
20250220,180300,3772466750,12650,12650,12650,12650,0
|
|
20250220,180200,3772466750,12650,12650,12650,12650,0
|
|
20250220,180100,3772466750,12650,12650,12650,12650,0
|
|
20250220,180000,3772466750,12650,12650,12650,12650,0
|
|
20250220,175900,3772466750,12650,12650,12650,12650,0
|
|
20250220,175800,3772466750,12650,12650,12650,12650,0
|
|
20250220,175700,3772466750,12650,12650,12650,12650,0
|
|
20250220,175600,3772466750,12650,12650,12650,12650,0
|
|
20250220,175500,3772466750,12650,12650,12650,12650,0
|
|
20250220,175400,3772466750,12650,12650,12650,12650,0
|
|
20250220,175300,3772466750,12650,12650,12650,12650,0
|
|
20250220,175200,3772466750,12650,12650,12650,12650,0
|
|
20250220,175100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,175000,3772466750,12650,12650,12650,12650,0
|
|
20250220,174900,3772466750,12650,12650,12650,12650,0
|
|
20250220,174800,3772466750,12650,12650,12650,12650,0
|
|
20250220,174700,3772466750,12650,12650,12650,12650,0
|
|
20250220,174600,3772466750,12650,12650,12650,12650,0
|
|
20250220,174500,3772466750,12650,12650,12650,12650,0
|
|
20250220,174400,3772466750,12650,12650,12650,12650,0
|
|
20250220,174300,3772466750,12650,12650,12650,12650,0
|
|
20250220,174200,3772466750,12650,12650,12650,12650,0
|
|
20250220,174100,3772466750,12650,12650,12650,12650,0
|
|
20250220,174000,3772466750,12650,12650,12650,12650,0
|
|
20250220,173900,3772466750,12650,12650,12650,12650,0
|
|
20250220,173800,3772466750,12650,12650,12650,12650,0
|
|
20250220,173700,3772466750,12650,12650,12650,12650,0
|
|
20250220,173600,3772466750,12650,12650,12650,12650,0
|
|
20250220,173500,3772466750,12650,12650,12650,12650,0
|
|
20250220,173400,3772466750,12650,12650,12650,12650,0
|
|
20250220,173300,3772466750,12650,12650,12650,12650,0
|
|
20250220,173200,3772466750,12650,12650,12650,12650,0
|
|
20250220,173100,3772466750,12650,12650,12650,12650,0
|
|
20250220,173000,3772466750,12650,12650,12650,12650,0
|
|
20250220,172900,3772466750,12650,12650,12650,12650,0
|
|
20250220,172800,3772466750,12650,12650,12650,12650,0
|
|
20250220,172700,3772466750,12650,12650,12650,12650,0
|
|
20250220,172600,3772466750,12650,12650,12650,12650,0
|
|
20250220,172500,3772466750,12650,12650,12650,12650,0
|
|
20250220,172400,3772466750,12650,12650,12650,12650,0
|
|
20250220,172300,3772466750,12650,12650,12650,12650,0
|
|
20250220,172200,3772466750,12650,12650,12650,12650,0
|
|
20250220,172100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,172000,3772466750,12650,12650,12650,12650,0
|
|
20250220,171900,3772466750,12650,12650,12650,12650,0
|
|
20250220,171800,3772466750,12650,12650,12650,12650,0
|
|
20250220,171700,3772466750,12650,12650,12650,12650,0
|
|
20250220,171600,3772466750,12650,12650,12650,12650,0
|
|
20250220,171500,3772466750,12650,12650,12650,12650,0
|
|
20250220,171400,3772466750,12650,12650,12650,12650,0
|
|
20250220,171300,3772466750,12650,12650,12650,12650,0
|
|
20250220,171200,3772466750,12650,12650,12650,12650,0
|
|
20250220,171100,3772466750,12650,12650,12650,12650,0
|
|
20250220,171000,3772466750,12650,12650,12650,12650,0
|
|
20250220,170900,3772466750,12650,12650,12650,12650,0
|
|
20250220,170800,3772466750,12650,12650,12650,12650,0
|
|
20250220,170700,3772466750,12650,12650,12650,12650,0
|
|
20250220,170600,3772466750,12650,12650,12650,12650,0
|
|
20250220,170500,3772466750,12650,12650,12650,12650,0
|
|
20250220,170400,3772466750,12650,12650,12650,12650,0
|
|
20250220,170300,3772466750,12650,12650,12650,12650,0
|
|
20250220,170200,3772466750,12650,12650,12650,12650,0
|
|
20250220,170100,3772466750,12650,12650,12650,12650,0
|
|
20250220,170000,3772466750,12650,12650,12650,12650,0
|
|
20250220,165900,3772466750,12650,12650,12650,12650,0
|
|
20250220,165800,3772466750,12650,12650,12650,12650,0
|
|
20250220,165700,3772466750,12650,12650,12650,12650,0
|
|
20250220,165600,3772466750,12650,12650,12650,12650,0
|
|
20250220,165500,3772466750,12650,12650,12650,12650,0
|
|
20250220,165400,3772466750,12650,12650,12650,12650,0
|
|
20250220,165300,3772466750,12650,12650,12650,12650,0
|
|
20250220,165200,3772466750,12650,12650,12650,12650,0
|
|
20250220,165100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,165000,3772466750,12650,12650,12650,12650,0
|
|
20250220,164900,3772466750,12650,12650,12650,12650,0
|
|
20250220,164800,3772466750,12650,12650,12650,12650,0
|
|
20250220,164700,3772466750,12650,12650,12650,12650,0
|
|
20250220,164600,3772466750,12650,12650,12650,12650,0
|
|
20250220,164500,3772466750,12650,12650,12650,12650,0
|
|
20250220,164400,3772466750,12650,12650,12650,12650,0
|
|
20250220,164300,3772466750,12650,12650,12650,12650,0
|
|
20250220,164200,3772466750,12650,12650,12650,12650,0
|
|
20250220,164100,3772466750,12650,12650,12650,12650,0
|
|
20250220,164000,3772466750,12650,12650,12650,12650,0
|
|
20250220,163900,3772466750,12650,12650,12650,12650,0
|
|
20250220,163800,3772466750,12650,12650,12650,12650,0
|
|
20250220,163700,3772466750,12650,12650,12650,12650,0
|
|
20250220,163600,3772466750,12650,12650,12650,12650,0
|
|
20250220,163500,3772466750,12650,12650,12650,12650,0
|
|
20250220,163400,3772466750,12650,12650,12650,12650,0
|
|
20250220,163300,3772466750,12650,12650,12650,12650,0
|
|
20250220,163200,3772466750,12650,12650,12650,12650,0
|
|
20250220,163100,3772466750,12650,12650,12650,12650,0
|
|
20250220,163000,3772466750,12650,12650,12650,12650,0
|
|
20250220,162900,3772466750,12650,12650,12650,12650,0
|
|
20250220,162800,3772466750,12650,12650,12650,12650,0
|
|
20250220,162700,3772466750,12650,12650,12650,12650,0
|
|
20250220,162600,3772466750,12650,12650,12650,12650,0
|
|
20250220,162500,3772466750,12650,12650,12650,12650,0
|
|
20250220,162400,3772466750,12650,12650,12650,12650,0
|
|
20250220,162300,3772466750,12650,12650,12650,12650,0
|
|
20250220,162200,3772466750,12650,12650,12650,12650,0
|
|
20250220,162100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,162000,3772466750,12650,12650,12650,12650,0
|
|
20250220,161900,3772466750,12650,12650,12650,12650,0
|
|
20250220,161800,3772466750,12650,12650,12650,12650,0
|
|
20250220,161700,3772466750,12650,12650,12650,12650,0
|
|
20250220,161600,3772466750,12650,12650,12650,12650,0
|
|
20250220,161500,3772466750,12650,12650,12650,12650,0
|
|
20250220,161400,3772466750,12650,12650,12650,12650,0
|
|
20250220,161300,3772466750,12650,12650,12650,12650,0
|
|
20250220,161200,3772466750,12650,12650,12650,12650,0
|
|
20250220,161100,3772466750,12650,12650,12650,12650,0
|
|
20250220,161000,3772466750,12650,12650,12650,12650,0
|
|
20250220,160900,3772466750,12650,12650,12650,12650,0
|
|
20250220,160800,3772466750,12650,12650,12650,12650,0
|
|
20250220,160700,3772466750,12650,12650,12650,12650,0
|
|
20250220,160600,3772466750,12650,12650,12650,12650,0
|
|
20250220,160500,3772466750,12650,12650,12650,12650,0
|
|
20250220,160400,3772466750,12650,12650,12650,12650,0
|
|
20250220,160300,3772466750,12650,12650,12650,12650,0
|
|
20250220,160200,3772466750,12650,12650,12650,12650,0
|
|
20250220,160100,3772466750,12650,12650,12650,12650,0
|
|
20250220,160000,3772466750,12650,12650,12650,12650,0
|
|
20250220,155900,3772466750,12650,12650,12650,12650,0
|
|
20250220,155800,3772466750,12650,12650,12650,12650,0
|
|
20250220,155700,3772466750,12650,12650,12650,12650,0
|
|
20250220,155600,3772466750,12650,12650,12650,12650,0
|
|
20250220,155500,3772466750,12650,12650,12650,12650,0
|
|
20250220,155400,3772466750,12650,12650,12650,12650,0
|
|
20250220,155300,3772466750,12650,12650,12650,12650,0
|
|
20250220,155200,3772466750,12650,12650,12650,12650,0
|
|
20250220,155100,3772466750,12650,12650,12650,12650,4394
|
|
20250220,155000,3772466750,12650,12650,12650,12650,0
|
|
20250220,154900,3772466750,12650,12650,12650,12650,0
|
|
20250220,154800,3772466750,12650,12650,12650,12650,0
|
|
20250220,154700,3772466750,12650,12650,12650,12650,0
|
|
20250220,154600,3772466750,12650,12650,12650,12650,0
|
|
20250220,154500,3772466750,12650,12650,12650,12650,0
|
|
20250220,154400,3772466750,12650,12650,12650,12650,0
|
|
20250220,154300,3772466750,12650,12650,12650,12650,0
|
|
20250220,154200,3772466750,12650,12650,12650,12650,0
|
|
20250220,154100,3772466750,12650,12650,12650,12650,0
|
|
20250220,154000,3772466750,12650,12650,12650,12650,0
|
|
20250220,153900,3772466750,12650,12650,12650,12650,0
|
|
20250220,153800,3772466750,12650,12650,12650,12650,0
|
|
20250220,153700,3772466750,12650,12650,12650,12650,0
|
|
20250220,153600,3772466750,12650,12650,12650,12650,0
|
|
20250220,153500,3772466750,12650,12650,12650,12650,0
|
|
20250220,153400,3772466750,12650,12650,12650,12650,0
|
|
20250220,153300,3772466750,12650,12650,12650,12650,0
|
|
20250220,153200,3772466750,12650,12650,12650,12650,0
|
|
20250220,153100,3772466750,12650,12650,12650,12650,0
|
|
20250220,153000,3772466750,12650,12650,12650,12650,4394
|
|
20250220,152900,3716882650,12630,12630,12630,12630,0
|
|
20250220,152800,3716882650,12630,12630,12630,12630,0
|
|
20250220,152700,3716882650,12630,12630,12630,12630,0
|
|
20250220,152600,3716882650,12630,12630,12630,12630,0
|
|
20250220,152500,3716882650,12630,12630,12630,12630,0
|
|
20250220,152400,3716882650,12630,12630,12630,12630,0
|
|
20250220,152300,3716882650,12630,12630,12630,12630,0
|
|
20250220,152200,3716882650,12630,12630,12630,12630,0
|
|
20250220,152100,3716882650,12630,12630,12630,12630,0
|
|
20250220,152000,3716882650,12630,12630,12630,12630,0
|
|
20250220,151900,3716882650,12630,12640,12640,12620,1435
|
|
20250220,151800,3698751550,12640,12650,12650,12640,398
|
|
20250220,151700,3693720530,12650,12680,12680,12650,902
|
|
20250220,151600,3682306630,12680,12670,12680,12660,584
|
|
20250220,151500,3674907760,12660,12630,12660,12630,1751
|
|
20250220,151400,3652756520,12640,12630,12640,12630,159
|
|
20250220,151300,3650748340,12630,12630,12630,12630,10
|
|
20250220,151200,3650622040,12640,12620,12640,12620,119
|
|
20250220,151100,3649120240,12620,12620,12620,12580,197
|
|
20250220,151000,3646635580,12580,12620,12620,12580,5907
|
|
20250220,150900,3572246150,12640,12630,12640,12620,512
|
|
20250220,150800,3565783150,12630,12630,12630,12630,26
|
|
20250220,150700,3565454770,12650,12630,12650,12620,600
|
|
20250220,150600,3557879780,12640,12630,12640,12630,715
|
|
20250220,150500,3548845350,12640,12640,12640,12640,0
|
|
20250220,150400,3548845350,12640,12630,12640,12630,19
|
|
20250220,150300,3548605370,12640,12620,12650,12620,562
|
|
20250220,150200,3541501000,12640,12640,12650,12640,321
|
|
20250220,150100,3537443490,12640,12630,12640,12630,131
|
|
20250220,150000,3535788950,12630,12640,12640,12630,24
|
|
20250220,145900,3535485770,12640,12630,12650,12630,351
|
|
20250220,145800,3531049880,12620,12620,12620,12620,0
|
|
20250220,145700,3531049880,12620,12640,12640,12620,474
|
|
20250220,145600,3525065100,12640,12640,12650,12640,172
|
|
20250220,145500,3522891010,12650,12650,12650,12650,652
|
|
20250220,145400,3514643210,12650,12650,12650,12650,300
|
|
20250220,145300,3510848210,12660,12670,12670,12650,264
|
|
20250220,145200,3507505450,12670,12660,12670,12660,168
|
|
20250220,145100,3505377120,12670,12670,12670,12670,1
|
|
20250220,145000,3505364450,12660,12660,12670,12660,152
|
|
20250220,144900,3503438870,12660,12650,12660,12650,1621
|
|
20250220,144800,3482920680,12650,12650,12650,12650,111
|
|
20250220,144700,3481516530,12650,12650,12650,12650,33
|
|
20250220,144600,3481099080,12650,12650,12650,12650,146
|
|
20250220,144500,3479252180,12650,12630,12650,12630,574
|
|
20250220,144400,3471994130,12630,12630,12630,12630,212
|
|
20250220,144300,3469316570,12630,12620,12630,12620,318
|
|
20250220,144200,3465303340,12630,12630,12630,12630,130
|
|
20250220,144100,3463661440,12620,12620,12620,12620,13
|
|
20250220,144000,3463497380,12620,12590,12620,12590,506
|
|
20250220,143900,3457114900,12600,12600,12600,12600,91
|
|
20250220,143800,3455968300,12600,12600,12600,12600,4
|
|
20250220,143700,3455917900,12600,12600,12600,12600,2
|
|
20250220,143600,3455892700,12610,12610,12610,12610,1
|
|
20250220,143500,3455880090,12610,12610,12610,12590,278
|
|
20250220,143400,3452378480,12600,12600,12600,12600,573
|
|
20250220,143300,3445158680,12590,12580,12590,12580,328
|
|
20250220,143200,3441032370,12580,12610,12610,12580,3602
|
|
20250220,143100,3395714380,12620,12620,12630,12580,3991
|
|
20250220,143000,3345459960,12620,12620,12620,12620,441
|
|
20250220,142900,3339894540,12620,12620,12620,12620,300
|
|
20250220,142800,3336108540,12600,12610,12610,12600,94
|
|
20250220,142700,3334923810,12600,12590,12600,12590,518
|
|
20250220,142600,3328397970,12600,12600,12600,12600,621
|
|
20250220,142500,3320573370,12600,12600,12600,12600,0
|
|
20250220,142400,3320573370,12600,12600,12600,12600,0
|
|
20250220,142300,3320573370,12600,12600,12600,12600,100
|
|
20250220,142200,3319313370,12600,12610,12620,12600,868
|
|
20250220,142100,3308376380,12600,12610,12610,12600,1219
|
|
20250220,142000,3293005250,12620,12620,12620,12610,5
|
|
20250220,141900,3292942160,12620,12620,12620,12620,50
|
|
20250220,141800,3292311160,12610,12620,12620,12610,418
|
|
20250220,141700,3287036280,12640,12640,12640,12640,5
|
|
20250220,141600,3286973080,12630,12650,12650,12630,706
|
|
20250220,141500,3278053060,12650,12650,12650,12650,313
|
|
20250220,141400,3274093610,12660,12660,12660,12660,229
|
|
20250220,141300,3271194470,12670,12660,12670,12660,205
|
|
20250220,141200,3268597440,12660,12650,12660,12650,147
|
|
20250220,141100,3266736430,12650,12650,12650,12650,7
|
|
20250220,141000,3266647880,12650,12650,12650,12650,56
|
|
20250220,140900,3265939480,12650,12650,12650,12650,110
|
|
20250220,140800,3264547980,12650,12650,12650,12650,35
|
|
20250220,140700,3264105230,12650,12650,12650,12650,1
|
|
20250220,140600,3264092580,12650,12650,12660,12650,161
|
|
20250220,140500,3262055430,12640,12640,12640,12640,0
|
|
20250220,140400,3262055430,12640,12640,12640,12640,10
|
|
20250220,140300,3261929030,12640,12640,12640,12640,40
|
|
20250220,140200,3261423430,12640,12640,12640,12630,367
|
|
20250220,140100,3256784560,12630,12630,12630,12630,200
|
|
20250220,140000,3254258560,12620,12610,12620,12610,85
|
|
20250220,135900,3253186160,12610,12610,12610,12610,13
|
|
20250220,135800,3253022230,12610,12610,12610,12610,20
|
|
20250220,135700,3252770030,12620,12610,12620,12610,262
|
|
20250220,135600,3249466150,12610,12610,12610,12610,91
|
|
20250220,135500,3248318640,12600,12600,12600,12600,1
|
|
20250220,135400,3248306040,12610,12610,12610,12610,174
|
|
20250220,135300,3246111900,12620,12620,12620,12620,0
|
|
20250220,135200,3246111900,12620,12610,12620,12610,1036
|
|
20250220,135100,3233041280,12590,12590,12590,12590,0
|
|
20250220,135000,3233041280,12590,12590,12590,12590,1
|
|
20250220,134900,3233028690,12610,12620,12620,12580,2593
|
|
20250220,134800,3200363820,12620,12620,12620,12620,128
|
|
20250220,134700,3198748460,12630,12630,12630,12630,841
|
|
20250220,134600,3188126630,12630,12630,12630,12630,77
|
|
20250220,134500,3187154120,12640,12640,12640,12640,105
|
|
20250220,134400,3185826920,12640,12640,12640,12640,53
|
|
20250220,134300,3185157000,12640,12650,12650,12640,398
|
|
20250220,134200,3180123200,12650,12650,12650,12650,479
|
|
20250220,134100,3174063850,12650,12650,12650,12650,200
|
|
20250220,134000,3171533850,12650,12650,12650,12650,122
|
|
20250220,133900,3169990550,12640,12640,12640,12640,52
|
|
20250220,133800,3169333270,12630,12620,12630,12620,214
|
|
20250220,133700,3166631440,12610,12620,12620,12610,95
|
|
20250220,133600,3165432960,12630,12620,12630,12620,92
|
|
20250220,133500,3164271020,12620,12600,12620,12590,1124
|
|
20250220,133400,3150102150,12600,12640,12640,12600,2959
|
|
20250220,133300,3112770670,12640,12650,12650,12620,994
|
|
20250220,133200,3100217390,12630,12650,12650,12630,43
|
|
20250220,133100,3099673460,12630,12650,12650,12630,4196
|
|
20250220,133000,3046661960,12650,12650,12650,12650,100
|
|
20250220,132900,3045396960,12650,12660,12660,12650,1529
|
|
20250220,132800,3026054100,12680,12660,12680,12650,160
|
|
20250220,132700,3024027840,12660,12660,12660,12660,8
|
|
20250220,132600,3023926560,12660,12650,12660,12650,301
|
|
20250220,132500,3020115910,12660,12660,12660,12660,0
|
|
20250220,132400,3020115910,12660,12670,12670,12660,119
|
|
20250220,132300,3018609270,12660,12660,12660,12660,1
|
|
20250220,132200,3018596610,12660,12660,12660,12660,721
|
|
20250220,132100,3009468750,12680,12670,12680,12670,200
|
|
20250220,132000,3006933230,12660,12650,12660,12650,343
|
|
20250220,131900,3002592810,12660,12670,12670,12660,1078
|
|
20250220,131800,2988941110,12670,12670,12670,12670,0
|
|
20250220,131700,2988941110,12670,12670,12680,12670,663
|
|
20250220,131600,2980539900,12680,12680,12680,12680,339
|
|
20250220,131500,2976241380,12690,12680,12690,12680,430
|
|
20250220,131400,2970788010,12680,12680,12680,12680,951
|
|
20250220,131300,2958729330,12680,12700,12700,12680,906
|
|
20250220,131200,2947240290,12700,12700,12700,12700,68
|
|
20250220,131100,2946376690,12680,12690,12700,12680,1119
|
|
20250220,131000,2932181460,12700,12700,12700,12700,431
|
|
20250220,130900,2926707760,12700,12710,12710,12700,347
|
|
20250220,130800,2922298390,12710,12720,12720,12710,531
|
|
20250220,130700,2915547550,12720,12720,12720,12720,2
|
|
20250220,130600,2915522110,12730,12730,12730,12730,10
|
|
20250220,130500,2915394810,12720,12720,12720,12720,201
|
|
20250220,130400,2912838090,12720,12720,12720,12720,283
|
|
20250220,130300,2909238330,12730,12770,12770,12730,422
|
|
20250220,130200,2903862730,12730,12720,12730,12720,218
|
|
20250220,130100,2901088100,12710,12710,12710,12710,190
|
|
20250220,130000,2898673200,12700,12700,12700,12700,0
|
|
20250220,125900,2898673200,12700,12700,12710,12700,188
|
|
20250220,125800,2896284830,12700,12700,12710,12700,274
|
|
20250220,125700,2892802800,12700,12700,12700,12700,126
|
|
20250220,125600,2891202600,12700,12690,12700,12690,19
|
|
20250220,125500,2890961330,12700,12700,12700,12700,882
|
|
20250220,125400,2879759930,12700,12700,12700,12700,10
|
|
20250220,125300,2879632930,12700,12670,12700,12670,321
|
|
20250220,125200,2875559260,12660,12660,12660,12660,0
|
|
20250220,125100,2875559260,12660,12670,12670,12660,500
|
|
20250220,125000,2869227240,12690,12670,12690,12670,1388
|
|
20250220,124900,2851634080,12670,12680,12680,12670,4
|
|
20250220,124800,2851583370,12680,12680,12680,12680,311
|
|
20250220,124700,2847639890,12680,12680,12680,12680,705
|
|
20250220,124600,2838700490,12690,12680,12690,12680,366
|
|
20250220,124500,2834057900,12680,12680,12680,12680,0
|
|
20250220,124400,2834057900,12680,12690,12690,12680,1352
|
|
20250220,124300,2816901080,12690,12690,12700,12690,66
|
|
20250220,124200,2816063040,12700,12700,12700,12700,120
|
|
20250220,124100,2814539040,12700,12690,12700,12680,290
|
|
20250220,124000,2810857380,12690,12690,12690,12690,334
|
|
20250220,123900,2806618920,12700,12700,12700,12700,274
|
|
20250220,123800,2803139120,12690,12690,12700,12690,1935
|
|
20250220,123700,2778579860,12690,12730,12730,12690,4463
|
|
20250220,123600,2721865190,12730,12730,12730,12730,981
|
|
20250220,123500,2709377060,12740,12740,12740,12740,109
|
|
20250220,123400,2707988400,12740,12750,12750,12740,2301
|
|
20250220,123300,2678661770,12750,12750,12750,12750,10
|
|
20250220,123200,2678534270,12750,12750,12750,12750,419
|
|
20250220,123100,2673192020,12750,12760,12760,12750,45
|
|
20250220,123000,2672617830,12760,12760,12760,12760,0
|
|
20250220,122900,2672617830,12760,12760,12760,12760,2
|
|
20250220,122800,2672592310,12760,12760,12760,12760,195
|
|
20250220,122700,2670104110,12740,12730,12740,12730,499
|
|
20250220,122600,2663747070,12730,12730,12730,12730,100
|
|
20250220,122500,2662474070,12730,12750,12750,12730,1011
|
|
20250220,122400,2649592680,12750,12750,12750,12750,3
|
|
20250220,122300,2649554430,12760,12750,12760,12750,402
|
|
20250220,122200,2644428920,12750,12770,12770,12750,813
|
|
20250220,122100,2634057960,12770,12770,12770,12770,123
|
|
20250220,122000,2632487250,12770,12770,12780,12770,121
|
|
20250220,121900,2630941430,12770,12800,12800,12770,530
|
|
20250220,121800,2624168340,12780,12800,12800,12780,2
|
|
20250220,121700,2624142760,12800,12800,12800,12800,1
|
|
20250220,121600,2624129960,12790,12790,12790,12790,65
|
|
20250220,121500,2623298610,12790,12790,12790,12790,99
|
|
20250220,121400,2622032400,12780,12780,12780,12780,0
|
|
20250220,121300,2622032400,12780,12780,12780,12780,501
|
|
20250220,121200,2615629620,12780,12770,12800,12770,519
|
|
20250220,121100,2608992670,12780,12780,12780,12780,522
|
|
20250220,121000,2602321510,12780,12810,12810,12780,755
|
|
20250220,120900,2592664180,12810,12810,12810,12810,0
|
|
20250220,120800,2592664180,12810,12810,12810,12800,1362
|
|
20250220,120700,2575216970,12810,12810,12810,12810,0
|
|
20250220,120600,2575216970,12810,12820,12820,12810,112
|
|
20250220,120500,2573781140,12820,12820,12820,12820,176
|
|
20250220,120400,2571524820,12810,12810,12810,12810,0
|
|
20250220,120300,2571524820,12810,12810,12820,12810,421
|
|
20250220,120200,2566131800,12810,12820,12820,12810,448
|
|
20250220,120100,2560388460,12820,12830,12830,12820,12
|
|
20250220,120000,2560234510,12830,12840,12840,12830,377
|
|
20250220,115900,2555397200,12840,12850,12850,12840,613
|
|
20250220,115800,2547524320,12850,12870,12870,12850,337
|
|
20250220,115700,2543188280,12880,12860,12880,12860,679
|
|
20250220,115600,2534452660,12860,12860,12860,12850,66
|
|
20250220,115500,2533604160,12860,12860,12860,12840,281
|
|
20250220,115400,2529991270,12860,12870,12870,12860,175
|
|
20250220,115300,2527739180,12890,12850,12890,12850,2270
|
|
20250220,115200,2498510610,12850,12810,12850,12810,870
|
|
20250220,115100,2487338770,12810,12790,12810,12790,606
|
|
20250220,115000,2479584520,12790,12790,12790,12790,1
|
|
20250220,114900,2479571730,12790,12780,12790,12780,315
|
|
20250220,114800,2475545030,12770,12770,12770,12770,1
|
|
20250220,114700,2475532260,12770,12770,12770,12770,43
|
|
20250220,114600,2474983150,12770,12770,12770,12770,0
|
|
20250220,114500,2474983150,12770,12770,12770,12770,112
|
|
20250220,114400,2473552910,12760,12780,12780,12760,1432
|
|
20250220,114300,2455270840,12780,12780,12780,12780,2
|
|
20250220,114200,2455245280,12780,12790,12790,12780,6
|
|
20250220,114100,2455168550,12780,12780,12780,12780,224
|
|
20250220,114000,2452305830,12780,12780,12780,12780,51
|
|
20250220,113900,2451654050,12780,12780,12780,12780,186
|
|
20250220,113800,2449276970,12780,12780,12780,12780,94
|
|
20250220,113700,2448075650,12780,12790,12790,12780,50
|
|
20250220,113600,2447436640,12790,12780,12790,12780,52
|
|
20250220,113500,2446772070,12770,12790,12790,12770,110
|
|
20250220,113400,2445366270,12770,12790,12790,12770,208
|
|
20250220,113300,2442708090,12790,12790,12790,12790,0
|
|
20250220,113200,2442708090,12790,12790,12790,12740,1236
|
|
20250220,113100,2426928520,12780,12800,12800,12780,635
|
|
20250220,113000,2418811110,12800,12790,12800,12790,224
|
|
20250220,112900,2415945770,12800,12810,12810,12800,781
|
|
20250220,112800,2405948400,12810,12820,12820,12800,264
|
|
20250220,112700,2402568090,12820,12820,12820,12810,455
|
|
20250220,112600,2396735210,12820,12850,12850,12820,1597
|
|
20250220,112500,2376239470,12860,12850,12860,12850,62
|
|
20250220,112400,2375442760,12860,12880,12880,12840,1847
|
|
20250220,112300,2351706850,12880,12890,12890,12880,303
|
|
20250220,112200,2347801790,12890,12880,12890,12880,90
|
|
20250220,112100,2346642580,12860,12920,12920,12860,2184
|
|
20250220,112000,2318516940,12920,12950,12950,12920,598
|
|
20250220,111900,2310782250,12940,12950,12950,12930,247
|
|
20250220,111800,2307585110,12950,12900,12990,12900,2362
|
|
20250220,111700,2276987350,12900,12900,12930,12890,1341
|
|
20250220,111600,2259682770,12900,12920,12920,12870,1940
|
|
20250220,111500,2234666710,12920,12910,12920,12910,828
|
|
20250220,111400,2223974770,12920,12890,12930,12860,3223
|
|
20250220,111300,2182356760,12900,12890,12940,12870,3655
|
|
20250220,111200,2135204800,12910,12950,12960,12870,3443
|
|
20250220,111100,2090800140,12960,12940,13020,12910,6695
|
|
20250220,111000,2004013630,12930,12950,13000,12880,11449
|
|
20250220,110900,1855504770,12950,12840,12960,12830,16587
|
|
20250220,110800,1641400160,12830,12800,12830,12800,1699
|
|
20250220,110700,1619633290,12800,12780,12830,12750,3864
|
|
20250220,110600,1570191150,12780,12800,12820,12740,1921
|
|
20250220,110500,1545620290,12840,12760,12840,12760,7443
|
|
20250220,110400,1450383670,12750,12740,12770,12740,2056
|
|
20250220,110300,1424168470,12740,12690,12740,12690,905
|
|
20250220,110200,1412657160,12730,12680,12730,12680,1042
|
|
20250220,110100,1399420150,12680,12680,12680,12680,184
|
|
20250220,110000,1397087030,12690,12670,12690,12670,1207
|
|
20250220,105900,1381791860,12680,12680,12680,12680,223
|
|
20250220,105800,1378964220,12690,12690,12690,12690,0
|
|
20250220,105700,1378964220,12690,12690,12690,12690,425
|
|
20250220,105600,1373570970,12690,12690,12690,12690,219
|
|
20250220,105500,1370791860,12690,12690,12700,12690,227
|
|
20250220,105400,1367909660,12690,12690,12690,12680,315
|
|
20250220,105300,1363913690,12690,12690,12690,12690,11
|
|
20250220,105200,1363774100,12700,12690,12700,12690,4
|
|
20250220,105100,1363723320,12690,12700,12700,12690,251
|
|
20250220,105000,1360538110,12690,12690,12690,12690,4
|
|
20250220,104900,1360487350,12700,12700,12700,12690,175
|
|
20250220,104800,1358265850,12690,12690,12700,12690,153
|
|
20250220,104700,1356323980,12680,12680,12680,12670,842
|
|
20250220,104600,1345648120,12680,12680,12680,12680,3
|
|
20250220,104500,1345610080,12700,12670,12700,12670,105
|
|
20250220,104400,1344278140,12680,12680,12680,12670,89
|
|
20250220,104300,1343150450,12680,12670,12680,12670,266
|
|
20250220,104200,1339780130,12670,12690,12690,12670,181
|
|
20250220,104100,1337483440,12690,12670,12690,12670,104
|
|
20250220,104000,1336164280,12670,12670,12670,12670,1
|
|
20250220,103900,1336151610,12680,12680,12680,12680,262
|
|
20250220,103800,1332829450,12690,12700,12710,12690,931
|
|
20250220,103700,1321008810,12700,12700,12700,12700,135
|
|
20250220,103600,1319294310,12710,12700,12710,12700,255
|
|
20250220,103500,1316055010,12690,12700,12700,12690,464
|
|
20250220,103400,1310162550,12700,12700,12710,12700,467
|
|
20250220,103300,1304228030,12690,12670,12690,12670,717
|
|
20250220,103200,1295138850,12670,12670,12670,12670,147
|
|
20250220,103100,1293276360,12670,12670,12670,12670,223
|
|
20250220,103000,1290450950,12660,12660,12660,12660,228
|
|
20250220,102900,1287564470,12660,12670,12670,12660,275
|
|
20250220,102800,1284082630,12670,12670,12670,12670,8
|
|
20250220,102700,1283981270,12680,12660,12680,12660,877
|
|
20250220,102600,1272869530,12650,12660,12660,12650,123
|
|
20250220,102500,1271312820,12660,12660,12660,12660,362
|
|
20250220,102400,1266729900,12670,12650,12670,12650,3349
|
|
20250220,102300,1224329710,12650,12650,12650,12650,360
|
|
20250220,102200,1219775710,12640,12640,12640,12640,320
|
|
20250220,102100,1215730910,12630,12650,12650,12630,812
|
|
20250220,102000,1205464750,12660,12660,12660,12660,8
|
|
20250220,101900,1205363470,12660,12660,12660,12660,1
|
|
20250220,101800,1205350810,12660,12660,12670,12660,1186
|
|
20250220,101700,1190335390,12660,12670,12670,12660,312
|
|
20250220,101600,1186384880,12670,12690,12690,12670,407
|
|
20250220,101500,1181223340,12690,12720,12730,12690,866
|
|
20250220,101400,1170217700,12700,12690,12710,12670,1215
|
|
20250220,101300,1154798250,12670,12640,12690,12640,781
|
|
20250220,101200,1144913600,12640,12650,12650,12640,600
|
|
20250220,101100,1137325540,12670,12620,12700,12620,1022
|
|
20250220,101000,1124372320,12630,12680,12680,12630,1862
|
|
20250220,100900,1100821210,12690,12670,12700,12670,1131
|
|
20250220,100800,1086473150,12670,12690,12690,12670,135
|
|
20250220,100700,1084761640,12690,12700,12700,12670,941
|
|
20250220,100600,1072818680,12700,12730,12730,12700,2059
|
|
20250220,100500,1046643020,12750,12740,12750,12730,764
|
|
20250220,100400,1036916940,12730,12780,12790,12730,4014
|
|
20250220,100300,985664110,12770,12750,12780,12740,2101
|
|
20250220,100200,958862820,12760,12840,12840,12740,4292
|
|
20250220,100100,903990220,12850,12710,12850,12710,8400
|
|
20250220,100000,796602790,12700,12660,12700,12660,3517
|
|
20250220,095900,751979550,12660,12620,12660,12620,2683
|
|
20250220,095800,718058370,12630,12610,12640,12610,537
|
|
20250220,095700,711282720,12620,12610,12650,12610,5914
|
|
20250220,095600,636573590,12620,12560,12630,12560,1779
|
|
20250220,095500,614151650,12560,12510,12560,12510,10344
|
|
20250220,095400,484631700,12510,12500,12510,12500,26
|
|
20250220,095300,484306670,12500,12500,12500,12490,68
|
|
20250220,095200,483457040,12510,12510,12520,12500,546
|
|
20250220,095100,476627420,12520,12510,12520,12510,291
|
|
20250220,095000,472986600,12510,12510,12510,12510,150
|
|
20250220,094900,471110100,12520,12500,12520,12500,73
|
|
20250220,094800,470197340,12490,12480,12490,12470,279
|
|
20250220,094700,466714000,12480,12490,12490,12480,346
|
|
20250220,094600,462393160,12490,12480,12490,12470,151
|
|
20250220,094500,460508400,12480,12480,12480,12480,172
|
|
20250220,094400,458361840,12480,12500,12500,12480,61
|
|
20250220,094300,457600540,12500,12500,12500,12500,12
|
|
20250220,094200,457450540,12480,12470,12480,12450,1203
|
|
20250220,094100,442456080,12480,12490,12500,12480,298
|
|
20250220,094000,438733610,12500,12490,12500,12490,106
|
|
20250220,093900,437408670,12500,12490,12500,12490,2000
|
|
20250220,093800,412418500,12490,12460,12490,12460,498
|
|
20250220,093700,406210140,12460,12460,12490,12450,334
|
|
20250220,093600,402045650,12460,12460,12460,12460,37
|
|
20250220,093500,401584630,12460,12460,12460,12460,33
|
|
20250220,093400,401173450,12460,12460,12460,12460,192
|
|
20250220,093300,398781130,12470,12480,12480,12470,573
|
|
20250220,093200,391635410,12470,12470,12490,12460,342
|
|
20250220,093100,387370840,12460,12430,12460,12430,410
|
|
20250220,093000,382269000,12430,12430,12430,12400,2446
|
|
20250220,092900,351903010,12430,12430,12430,12430,30
|
|
20250220,092800,351530110,12420,12450,12450,12420,1717
|
|
20250220,092700,330170280,12460,12460,12460,12460,500
|
|
20250220,092600,323940280,12460,12480,12480,12460,1807
|
|
20250220,092500,301409680,12470,12480,12480,12470,468
|
|
20250220,092400,295572860,12480,12490,12500,12480,805
|
|
20250220,092300,285521360,12490,12490,12490,12490,673
|
|
20250220,092200,277115590,12500,12530,12530,12500,619
|
|
20250220,092100,269375980,12520,12530,12530,12500,565
|
|
20250220,092000,262305780,12530,12540,12540,12530,341
|
|
20250220,091900,258031390,12550,12550,12550,12550,825
|
|
20250220,091800,247677640,12550,12550,12550,12540,177
|
|
20250220,091700,245456630,12550,12580,12580,12550,4925
|
|
20250220,091600,183501840,12600,12600,12600,12600,108
|
|
20250220,091500,182141040,12580,12560,12580,12560,1045
|
|
20250220,091400,169003220,12540,12540,12540,12530,1082
|
|
20250220,091300,155444200,12540,12570,12570,12540,349
|
|
20250220,091200,151064860,12570,12550,12570,12550,60
|
|
20250220,091100,150311390,12550,12550,12550,12550,547
|
|
20250220,091000,143446540,12540,12540,12540,12540,128
|
|
20250220,090900,141841420,12530,12540,12560,12530,483
|
|
20250220,090800,135777700,12540,12560,12560,12540,167
|
|
20250220,090700,133681730,12560,12520,12560,12520,590
|
|
20250220,090600,126283930,12520,12530,12530,12520,2031
|
|
20250220,090500,100849290,12530,12540,12570,12530,197
|
|
20250220,090400,98378450,12570,12530,12570,12530,382
|
|
20250220,090300,93588830,12530,12520,12540,12510,1807
|
|
20250220,090200,70970830,12520,12500,12520,12490,1341
|
|
20250220,090100,54206980,12500,12540,12540,12500,2424
|
|
20250220,090000,23860050,12550,12560,12580,12550,1900
|