678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,201500,1149822810,12960,12960,12960,12960,757
|
|
20250212,201400,1149822810,12960,12960,12960,12960,0
|
|
20250212,201300,1149822810,12960,12960,12960,12960,0
|
|
20250212,201200,1149822810,12960,12960,12960,12960,0
|
|
20250212,201100,1149822810,12960,12960,12960,12960,0
|
|
20250212,201000,1149822810,12960,12960,12960,12960,0
|
|
20250212,200900,1149822810,12960,12960,12960,12960,0
|
|
20250212,200800,1149822810,12960,12960,12960,12960,0
|
|
20250212,200700,1149822810,12960,12960,12960,12960,0
|
|
20250212,200600,1149822810,12960,12960,12960,12960,0
|
|
20250212,200500,1149822810,12960,12960,12960,12960,0
|
|
20250212,200400,1149822810,12960,12960,12960,12960,0
|
|
20250212,200300,1149822810,12960,12960,12960,12960,0
|
|
20250212,200200,1149822810,12960,12960,12960,12960,0
|
|
20250212,200100,1149822810,12960,12960,12960,12960,0
|
|
20250212,200000,1149822810,12960,12960,12960,12960,0
|
|
20250212,195900,1149822810,12960,12960,12960,12960,0
|
|
20250212,195800,1149822810,12960,12960,12960,12960,0
|
|
20250212,195700,1149822810,12960,12960,12960,12960,0
|
|
20250212,195600,1149822810,12960,12960,12960,12960,0
|
|
20250212,195500,1149822810,12960,12960,12960,12960,0
|
|
20250212,195400,1149822810,12960,12960,12960,12960,0
|
|
20250212,195300,1149822810,12960,12960,12960,12960,0
|
|
20250212,195200,1149822810,12960,12960,12960,12960,0
|
|
20250212,195100,1149822810,12960,12960,12960,12960,0
|
|
20250212,195000,1149822810,12960,12960,12960,12960,0
|
|
20250212,194900,1149822810,12960,12960,12960,12960,0
|
|
20250212,194800,1149822810,12960,12960,12960,12960,0
|
|
20250212,194700,1149822810,12960,12960,12960,12960,0
|
|
20250212,194600,1149822810,12960,12960,12960,12960,0
|
|
20250212,194500,1149822810,12960,12960,12960,12960,757
|
|
20250212,194400,1149822810,12960,12960,12960,12960,0
|
|
20250212,194300,1149822810,12960,12960,12960,12960,0
|
|
20250212,194200,1149822810,12960,12960,12960,12960,0
|
|
20250212,194100,1149822810,12960,12960,12960,12960,0
|
|
20250212,194000,1149822810,12960,12960,12960,12960,0
|
|
20250212,193900,1149822810,12960,12960,12960,12960,0
|
|
20250212,193800,1149822810,12960,12960,12960,12960,0
|
|
20250212,193700,1149822810,12960,12960,12960,12960,0
|
|
20250212,193600,1149822810,12960,12960,12960,12960,0
|
|
20250212,193500,1149822810,12960,12960,12960,12960,0
|
|
20250212,193400,1149822810,12960,12960,12960,12960,0
|
|
20250212,193300,1149822810,12960,12960,12960,12960,0
|
|
20250212,193200,1149822810,12960,12960,12960,12960,0
|
|
20250212,193100,1149822810,12960,12960,12960,12960,0
|
|
20250212,193000,1149822810,12960,12960,12960,12960,0
|
|
20250212,192900,1149822810,12960,12960,12960,12960,0
|
|
20250212,192800,1149822810,12960,12960,12960,12960,0
|
|
20250212,192700,1149822810,12960,12960,12960,12960,0
|
|
20250212,192600,1149822810,12960,12960,12960,12960,0
|
|
20250212,192500,1149822810,12960,12960,12960,12960,0
|
|
20250212,192400,1149822810,12960,12960,12960,12960,0
|
|
20250212,192300,1149822810,12960,12960,12960,12960,0
|
|
20250212,192200,1149822810,12960,12960,12960,12960,0
|
|
20250212,192100,1149822810,12960,12960,12960,12960,0
|
|
20250212,192000,1149822810,12960,12960,12960,12960,0
|
|
20250212,191900,1149822810,12960,12960,12960,12960,0
|
|
20250212,191800,1149822810,12960,12960,12960,12960,0
|
|
20250212,191700,1149822810,12960,12960,12960,12960,0
|
|
20250212,191600,1149822810,12960,12960,12960,12960,0
|
|
20250212,191500,1149822810,12960,12960,12960,12960,757
|
|
20250212,191400,1149822810,12960,12960,12960,12960,0
|
|
20250212,191300,1149822810,12960,12960,12960,12960,0
|
|
20250212,191200,1149822810,12960,12960,12960,12960,0
|
|
20250212,191100,1149822810,12960,12960,12960,12960,0
|
|
20250212,191000,1149822810,12960,12960,12960,12960,0
|
|
20250212,190900,1149822810,12960,12960,12960,12960,0
|
|
20250212,190800,1149822810,12960,12960,12960,12960,0
|
|
20250212,190700,1149822810,12960,12960,12960,12960,0
|
|
20250212,190600,1149822810,12960,12960,12960,12960,0
|
|
20250212,190500,1149822810,12960,12960,12960,12960,0
|
|
20250212,190400,1149822810,12960,12960,12960,12960,0
|
|
20250212,190300,1149822810,12960,12960,12960,12960,0
|
|
20250212,190200,1149822810,12960,12960,12960,12960,0
|
|
20250212,190100,1149822810,12960,12960,12960,12960,0
|
|
20250212,190000,1149822810,12960,12960,12960,12960,0
|
|
20250212,185900,1149822810,12960,12960,12960,12960,0
|
|
20250212,185800,1149822810,12960,12960,12960,12960,0
|
|
20250212,185700,1149822810,12960,12960,12960,12960,0
|
|
20250212,185600,1149822810,12960,12960,12960,12960,0
|
|
20250212,185500,1149822810,12960,12960,12960,12960,0
|
|
20250212,185400,1149822810,12960,12960,12960,12960,0
|
|
20250212,185300,1149822810,12960,12960,12960,12960,0
|
|
20250212,185200,1149822810,12960,12960,12960,12960,0
|
|
20250212,185100,1149822810,12960,12960,12960,12960,0
|
|
20250212,185000,1149822810,12960,12960,12960,12960,0
|
|
20250212,184900,1149822810,12960,12960,12960,12960,0
|
|
20250212,184800,1149822810,12960,12960,12960,12960,0
|
|
20250212,184700,1149822810,12960,12960,12960,12960,0
|
|
20250212,184600,1149822810,12960,12960,12960,12960,0
|
|
20250212,184500,1149822810,12960,12960,12960,12960,757
|
|
20250212,184400,1149822810,12960,12960,12960,12960,0
|
|
20250212,184300,1149822810,12960,12960,12960,12960,0
|
|
20250212,184200,1149822810,12960,12960,12960,12960,0
|
|
20250212,184100,1149822810,12960,12960,12960,12960,0
|
|
20250212,184000,1149822810,12960,12960,12960,12960,0
|
|
20250212,183900,1149822810,12960,12960,12960,12960,0
|
|
20250212,183800,1149822810,12960,12960,12960,12960,0
|
|
20250212,183700,1149822810,12960,12960,12960,12960,0
|
|
20250212,183600,1149822810,12960,12960,12960,12960,0
|
|
20250212,183500,1149822810,12960,12960,12960,12960,0
|
|
20250212,183400,1149822810,12960,12960,12960,12960,0
|
|
20250212,183300,1149822810,12960,12960,12960,12960,0
|
|
20250212,183200,1149822810,12960,12960,12960,12960,0
|
|
20250212,183100,1149822810,12960,12960,12960,12960,0
|
|
20250212,183000,1149822810,12960,12960,12960,12960,0
|
|
20250212,182900,1149822810,12960,12960,12960,12960,0
|
|
20250212,182800,1149822810,12960,12960,12960,12960,0
|
|
20250212,182700,1149822810,12960,12960,12960,12960,0
|
|
20250212,182600,1149822810,12960,12960,12960,12960,0
|
|
20250212,182500,1149822810,12960,12960,12960,12960,0
|
|
20250212,182400,1149822810,12960,12960,12960,12960,0
|
|
20250212,182300,1149822810,12960,12960,12960,12960,0
|
|
20250212,182200,1149822810,12960,12960,12960,12960,0
|
|
20250212,182100,1149822810,12960,12960,12960,12960,0
|
|
20250212,182000,1149822810,12960,12960,12960,12960,0
|
|
20250212,181900,1149822810,12960,12960,12960,12960,0
|
|
20250212,181800,1149822810,12960,12960,12960,12960,0
|
|
20250212,181700,1149822810,12960,12960,12960,12960,0
|
|
20250212,181600,1149822810,12960,12960,12960,12960,0
|
|
20250212,181500,1149822810,12960,12960,12960,12960,757
|
|
20250212,181400,1149822810,12960,12960,12960,12960,0
|
|
20250212,181300,1149822810,12960,12960,12960,12960,0
|
|
20250212,181200,1149822810,12960,12960,12960,12960,0
|
|
20250212,181100,1149822810,12960,12960,12960,12960,0
|
|
20250212,181000,1149822810,12960,12960,12960,12960,0
|
|
20250212,180900,1149822810,12960,12960,12960,12960,0
|
|
20250212,180800,1149822810,12960,12960,12960,12960,0
|
|
20250212,180700,1149822810,12960,12960,12960,12960,0
|
|
20250212,180600,1149822810,12960,12960,12960,12960,0
|
|
20250212,180500,1149822810,12960,12960,12960,12960,0
|
|
20250212,180400,1149822810,12960,12960,12960,12960,0
|
|
20250212,180300,1149822810,12960,12960,12960,12960,0
|
|
20250212,180200,1149822810,12960,12960,12960,12960,0
|
|
20250212,180100,1149822810,12960,12960,12960,12960,0
|
|
20250212,180000,1149822810,12960,12960,12960,12960,0
|
|
20250212,175900,1149822810,12960,12960,12960,12960,0
|
|
20250212,175800,1149822810,12960,12960,12960,12960,0
|
|
20250212,175700,1149822810,12960,12960,12960,12960,0
|
|
20250212,175600,1149822810,12960,12960,12960,12960,0
|
|
20250212,175500,1149822810,12960,12960,12960,12960,0
|
|
20250212,175400,1149822810,12960,12960,12960,12960,0
|
|
20250212,175300,1149822810,12960,12960,12960,12960,0
|
|
20250212,175200,1149822810,12960,12960,12960,12960,0
|
|
20250212,175100,1149822810,12960,12960,12960,12960,0
|
|
20250212,175000,1149822810,12960,12960,12960,12960,0
|
|
20250212,174900,1149822810,12960,12960,12960,12960,0
|
|
20250212,174800,1149822810,12960,12960,12960,12960,0
|
|
20250212,174700,1149822810,12960,12960,12960,12960,0
|
|
20250212,174600,1149822810,12960,12960,12960,12960,0
|
|
20250212,174500,1149822810,12960,12960,12960,12960,757
|
|
20250212,174400,1149822810,12960,12960,12960,12960,0
|
|
20250212,174300,1149822810,12960,12960,12960,12960,0
|
|
20250212,174200,1149822810,12960,12960,12960,12960,0
|
|
20250212,174100,1149822810,12960,12960,12960,12960,0
|
|
20250212,174000,1149822810,12960,12960,12960,12960,0
|
|
20250212,173900,1149822810,12960,12960,12960,12960,0
|
|
20250212,173800,1149822810,12960,12960,12960,12960,0
|
|
20250212,173700,1149822810,12960,12960,12960,12960,0
|
|
20250212,173600,1149822810,12960,12960,12960,12960,0
|
|
20250212,173500,1149822810,12960,12960,12960,12960,0
|
|
20250212,173400,1149822810,12960,12960,12960,12960,0
|
|
20250212,173300,1149822810,12960,12960,12960,12960,0
|
|
20250212,173200,1149822810,12960,12960,12960,12960,0
|
|
20250212,173100,1149822810,12960,12960,12960,12960,0
|
|
20250212,173000,1149822810,12960,12960,12960,12960,0
|
|
20250212,172900,1149822810,12960,12960,12960,12960,0
|
|
20250212,172800,1149822810,12960,12960,12960,12960,0
|
|
20250212,172700,1149822810,12960,12960,12960,12960,0
|
|
20250212,172600,1149822810,12960,12960,12960,12960,0
|
|
20250212,172500,1149822810,12960,12960,12960,12960,0
|
|
20250212,172400,1149822810,12960,12960,12960,12960,0
|
|
20250212,172300,1149822810,12960,12960,12960,12960,0
|
|
20250212,172200,1149822810,12960,12960,12960,12960,0
|
|
20250212,172100,1149822810,12960,12960,12960,12960,0
|
|
20250212,172000,1149822810,12960,12960,12960,12960,0
|
|
20250212,171900,1149822810,12960,12960,12960,12960,0
|
|
20250212,171800,1149822810,12960,12960,12960,12960,0
|
|
20250212,171700,1149822810,12960,12960,12960,12960,0
|
|
20250212,171600,1149822810,12960,12960,12960,12960,0
|
|
20250212,171500,1149822810,12960,12960,12960,12960,757
|
|
20250212,171400,1149822810,12960,12960,12960,12960,0
|
|
20250212,171300,1149822810,12960,12960,12960,12960,0
|
|
20250212,171200,1149822810,12960,12960,12960,12960,0
|
|
20250212,171100,1149822810,12960,12960,12960,12960,0
|
|
20250212,171000,1149822810,12960,12960,12960,12960,0
|
|
20250212,170900,1149822810,12960,12960,12960,12960,0
|
|
20250212,170800,1149822810,12960,12960,12960,12960,0
|
|
20250212,170700,1149822810,12960,12960,12960,12960,0
|
|
20250212,170600,1149822810,12960,12960,12960,12960,0
|
|
20250212,170500,1149822810,12960,12960,12960,12960,0
|
|
20250212,170400,1149822810,12960,12960,12960,12960,0
|
|
20250212,170300,1149822810,12960,12960,12960,12960,0
|
|
20250212,170200,1149822810,12960,12960,12960,12960,0
|
|
20250212,170100,1149822810,12960,12960,12960,12960,0
|
|
20250212,170000,1149822810,12960,12960,12960,12960,0
|
|
20250212,165900,1149822810,12960,12960,12960,12960,0
|
|
20250212,165800,1149822810,12960,12960,12960,12960,0
|
|
20250212,165700,1149822810,12960,12960,12960,12960,0
|
|
20250212,165600,1149822810,12960,12960,12960,12960,0
|
|
20250212,165500,1149822810,12960,12960,12960,12960,0
|
|
20250212,165400,1149822810,12960,12960,12960,12960,0
|
|
20250212,165300,1149822810,12960,12960,12960,12960,0
|
|
20250212,165200,1149822810,12960,12960,12960,12960,0
|
|
20250212,165100,1149822810,12960,12960,12960,12960,0
|
|
20250212,165000,1149822810,12960,12960,12960,12960,0
|
|
20250212,164900,1149822810,12960,12960,12960,12960,0
|
|
20250212,164800,1149822810,12960,12960,12960,12960,0
|
|
20250212,164700,1149822810,12960,12960,12960,12960,0
|
|
20250212,164600,1149822810,12960,12960,12960,12960,0
|
|
20250212,164500,1149822810,12960,12960,12960,12960,757
|
|
20250212,164400,1149822810,12960,12960,12960,12960,0
|
|
20250212,164300,1149822810,12960,12960,12960,12960,0
|
|
20250212,164200,1149822810,12960,12960,12960,12960,0
|
|
20250212,164100,1149822810,12960,12960,12960,12960,0
|
|
20250212,164000,1149822810,12960,12960,12960,12960,0
|
|
20250212,163900,1149822810,12960,12960,12960,12960,0
|
|
20250212,163800,1149822810,12960,12960,12960,12960,0
|
|
20250212,163700,1149822810,12960,12960,12960,12960,0
|
|
20250212,163600,1149822810,12960,12960,12960,12960,0
|
|
20250212,163500,1149822810,12960,12960,12960,12960,0
|
|
20250212,163400,1149822810,12960,12960,12960,12960,0
|
|
20250212,163300,1149822810,12960,12960,12960,12960,0
|
|
20250212,163200,1149822810,12960,12960,12960,12960,0
|
|
20250212,163100,1149822810,12960,12960,12960,12960,0
|
|
20250212,163000,1149822810,12960,12960,12960,12960,0
|
|
20250212,162900,1149822810,12960,12960,12960,12960,0
|
|
20250212,162800,1149822810,12960,12960,12960,12960,0
|
|
20250212,162700,1149822810,12960,12960,12960,12960,0
|
|
20250212,162600,1149822810,12960,12960,12960,12960,0
|
|
20250212,162500,1149822810,12960,12960,12960,12960,0
|
|
20250212,162400,1149822810,12960,12960,12960,12960,0
|
|
20250212,162300,1149822810,12960,12960,12960,12960,0
|
|
20250212,162200,1149822810,12960,12960,12960,12960,0
|
|
20250212,162100,1149822810,12960,12960,12960,12960,0
|
|
20250212,162000,1149822810,12960,12960,12960,12960,0
|
|
20250212,161900,1149822810,12960,12960,12960,12960,0
|
|
20250212,161800,1149822810,12960,12960,12960,12960,0
|
|
20250212,161700,1149822810,12960,12960,12960,12960,0
|
|
20250212,161600,1149822810,12960,12960,12960,12960,0
|
|
20250212,161500,1149822810,12960,12960,12960,12960,757
|
|
20250212,161400,1149822810,12960,12960,12960,12960,0
|
|
20250212,161300,1149822810,12960,12960,12960,12960,0
|
|
20250212,161200,1149822810,12960,12960,12960,12960,0
|
|
20250212,161100,1149822810,12960,12960,12960,12960,0
|
|
20250212,161000,1149822810,12960,12960,12960,12960,0
|
|
20250212,160900,1149822810,12960,12960,12960,12960,0
|
|
20250212,160800,1149822810,12960,12960,12960,12960,0
|
|
20250212,160700,1149822810,12960,12960,12960,12960,0
|
|
20250212,160600,1149822810,12960,12960,12960,12960,0
|
|
20250212,160500,1149822810,12960,12960,12960,12960,0
|
|
20250212,160400,1149822810,12960,12960,12960,12960,0
|
|
20250212,160300,1149822810,12960,12960,12960,12960,0
|
|
20250212,160200,1149822810,12960,12960,12960,12960,0
|
|
20250212,160100,1149822810,12960,12960,12960,12960,0
|
|
20250212,160000,1149822810,12960,12960,12960,12960,0
|
|
20250212,155900,1149822810,12960,12960,12960,12960,0
|
|
20250212,155800,1149822810,12960,12960,12960,12960,0
|
|
20250212,155700,1149822810,12960,12960,12960,12960,0
|
|
20250212,155600,1149822810,12960,12960,12960,12960,0
|
|
20250212,155500,1149822810,12960,12960,12960,12960,0
|
|
20250212,155400,1149822810,12960,12960,12960,12960,0
|
|
20250212,155300,1149822810,12960,12960,12960,12960,0
|
|
20250212,155200,1149822810,12960,12960,12960,12960,0
|
|
20250212,155100,1149822810,12960,12960,12960,12960,0
|
|
20250212,155000,1149822810,12960,12960,12960,12960,0
|
|
20250212,154900,1149822810,12960,12960,12960,12960,0
|
|
20250212,154800,1149822810,12960,12960,12960,12960,0
|
|
20250212,154700,1149822810,12960,12960,12960,12960,0
|
|
20250212,154600,1149822810,12960,12960,12960,12960,0
|
|
20250212,154500,1149822810,12960,12960,12960,12960,757
|
|
20250212,154400,1149822810,12960,12960,12960,12960,0
|
|
20250212,154300,1149822810,12960,12960,12960,12960,0
|
|
20250212,154200,1149822810,12960,12960,12960,12960,0
|
|
20250212,154100,1149822810,12960,12960,12960,12960,0
|
|
20250212,154000,1149822810,12960,12960,12960,12960,0
|
|
20250212,153900,1149822810,12960,12960,12960,12960,0
|
|
20250212,153800,1149822810,12960,12960,12960,12960,0
|
|
20250212,153700,1149822810,12960,12960,12960,12960,0
|
|
20250212,153600,1149822810,12960,12960,12960,12960,0
|
|
20250212,153500,1149822810,12960,12960,12960,12960,0
|
|
20250212,153400,1149822810,12960,12960,12960,12960,0
|
|
20250212,153300,1149822810,12960,12960,12960,12960,0
|
|
20250212,153200,1149822810,12960,12960,12960,12960,0
|
|
20250212,153100,1149822810,12960,12960,12960,12960,0
|
|
20250212,153000,1149822810,12960,12960,12960,12960,757
|
|
20250212,152900,1140012090,12930,12930,12930,12930,0
|
|
20250212,152800,1140012090,12930,12930,12930,12930,0
|
|
20250212,152700,1140012090,12930,12930,12930,12930,0
|
|
20250212,152600,1140012090,12930,12930,12930,12930,0
|
|
20250212,152500,1140012090,12930,12930,12930,12930,0
|
|
20250212,152400,1140012090,12930,12930,12930,12930,0
|
|
20250212,152300,1140012090,12930,12930,12930,12930,0
|
|
20250212,152200,1140012090,12930,12930,12930,12930,0
|
|
20250212,152100,1140012090,12930,12930,12930,12930,0
|
|
20250212,152000,1140012090,12930,12930,12930,12930,0
|
|
20250212,151900,1140012090,12930,12920,12940,12920,238
|
|
20250212,151800,1136935860,12920,12920,12940,12920,446
|
|
20250212,151700,1131168060,12920,12940,12940,12910,261
|
|
20250212,151600,1127796560,12910,12920,12940,12910,317
|
|
20250212,151500,1123703000,12920,12950,12950,12910,360
|
|
20250212,151400,1119051540,12920,12920,12960,12910,331
|
|
20250212,151300,1114774190,12920,12910,12940,12910,280
|
|
20250212,151200,1111158320,12920,12930,12960,12920,383
|
|
20250212,151100,1106207320,12920,12920,12960,12920,195
|
|
20250212,151000,1103687840,12930,12920,12960,12920,341
|
|
20250212,150900,1099281360,12920,12960,12960,12920,398
|
|
20250212,150800,1094131610,12960,12950,12960,12920,405
|
|
20250212,150700,1088892460,12960,12960,12970,12920,297
|
|
20250212,150600,1085046470,12950,12920,12990,12920,612
|
|
20250212,150500,1077130150,12920,12920,12930,12920,527
|
|
20250212,150400,1070318300,12930,12940,12990,12920,962
|
|
20250212,150300,1057864760,12930,12960,12980,12930,715
|
|
20250212,150200,1048611540,12940,12940,12970,12930,463
|
|
20250212,150100,1042619120,12940,12960,12980,12940,699
|
|
20250212,150000,1033558430,12970,12960,12980,12950,769
|
|
20250212,145900,1023590340,12960,12970,12980,12960,1141
|
|
20250212,145800,1008793010,12960,12970,12990,12960,110
|
|
20250212,145700,1007365610,12970,12980,13000,12970,297
|
|
20250212,145600,1003511020,12970,12960,12990,12950,733
|
|
20250212,145500,994009260,12960,13000,13000,12960,360
|
|
20250212,145400,989338050,13010,12980,13010,12950,1221
|
|
20250212,145300,973487030,12980,12970,13000,12950,324
|
|
20250212,145200,969282650,12990,12980,13000,12960,563
|
|
20250212,145100,961974700,13000,12960,13000,12950,458
|
|
20250212,145000,956031370,12950,13000,13000,12950,608
|
|
20250212,144900,948141240,12990,12980,13010,12950,1938
|
|
20250212,144800,922986550,12970,12990,13000,12950,934
|
|
20250212,144700,910866390,12990,12970,13000,12950,1011
|
|
20250212,144600,897756060,12950,12950,12970,12940,715
|
|
20250212,144500,888496360,12950,12960,12970,12950,208
|
|
20250212,144400,885802090,12960,12970,12990,12950,345
|
|
20250212,144300,881330470,12970,12960,12980,12950,623
|
|
20250212,144200,873256270,12970,12960,12970,12960,363
|
|
20250212,144100,868551100,12960,12970,12970,12960,137
|
|
20250212,144000,866775310,12960,12970,12990,12960,33
|
|
20250212,143900,866347300,12990,12990,12990,12970,175
|
|
20250212,143800,864077110,12970,12970,13000,12970,208
|
|
20250212,143700,861376330,12980,12970,12980,12960,151
|
|
20250212,143600,859419190,12960,12960,12970,12960,191
|
|
20250212,143500,856943550,12960,12990,13000,12960,126
|
|
20250212,143400,855307860,12990,12970,12990,12960,311
|
|
20250212,143300,851273520,12960,12970,12980,12960,215
|
|
20250212,143200,848485450,12970,12970,12980,12960,232
|
|
20250212,143100,845478030,12980,12970,12980,12970,23
|
|
20250212,143000,845179670,12970,12980,12980,12970,98
|
|
20250212,142900,843908320,12980,12970,12990,12970,178
|
|
20250212,142800,841599130,12970,12970,12990,12970,149
|
|
20250212,142700,839665750,12970,12980,12990,12970,73
|
|
20250212,142600,838718460,12970,13000,13000,12970,185
|
|
20250212,142500,836317520,13000,13000,13000,12980,131
|
|
20250212,142400,834616750,12980,13000,13000,12980,70
|
|
20250212,142300,833707000,12980,12980,13000,12980,136
|
|
20250212,142200,831941400,12980,13000,13010,12980,188
|
|
20250212,142100,829498980,13000,13000,13020,12990,135
|
|
20250212,142000,827743600,12990,13010,13020,12990,116
|
|
20250212,141900,826234670,13010,13000,13010,13000,210
|
|
20250212,141800,823504470,13000,13020,13020,13000,94
|
|
20250212,141700,822282120,13010,13020,13020,13000,31
|
|
20250212,141600,821878930,13020,13000,13020,13000,233
|
|
20250212,141500,818849650,13020,13020,13020,13000,259
|
|
20250212,141400,815480620,13010,13010,13020,13010,78
|
|
20250212,141300,814465790,13010,13010,13020,13000,288
|
|
20250212,141200,810718580,13010,13000,13010,13000,130
|
|
20250212,141100,809028500,13010,13000,13010,13000,172
|
|
20250212,141000,806792380,13000,13000,13000,12990,44
|
|
20250212,140900,806220680,13000,12990,13000,12990,393
|
|
20250212,140800,801115550,12990,12980,12990,12980,220
|
|
20250212,140700,798259730,13000,12980,13000,12980,74
|
|
20250212,140600,797298790,12980,12990,13000,12980,339
|
|
20250212,140500,792895650,12990,13000,13000,12990,81
|
|
20250212,140400,791842970,12990,13000,13010,12990,153
|
|
20250212,140300,789855160,13000,13000,13010,13000,19
|
|
20250212,140200,789608120,12990,13010,13010,12990,237
|
|
20250212,140100,786529100,13000,13000,13010,12990,80
|
|
20250212,140000,785489740,12990,13000,13000,12980,252
|
|
20250212,135900,782216130,13000,12990,13010,12980,991
|
|
20250212,135800,769333120,12990,12970,12990,12970,494
|
|
20250212,135700,762919430,12970,12980,12980,12970,130
|
|
20250212,135600,761233140,12980,12960,12980,12960,242
|
|
20250212,135500,758096070,12980,12960,12980,12960,62
|
|
20250212,135400,757292460,12970,12980,12980,12960,85
|
|
20250212,135300,756190430,12980,12960,12980,12960,76
|
|
20250212,135200,755204880,12960,12970,12980,12960,460
|
|
20250212,135100,749238640,12970,12960,12970,12960,76
|
|
20250212,135000,748253480,12960,12960,12970,12960,737
|
|
20250212,134900,738701660,12970,12980,12980,12960,569
|
|
20250212,134800,731322350,12970,12970,12980,12970,94
|
|
20250212,134700,730103090,12970,12970,12980,12960,276
|
|
20250212,134600,726523870,12960,12960,12980,12960,143
|
|
20250212,134500,724670260,12980,12970,12980,12960,187
|
|
20250212,134400,722245580,12970,12960,12980,12960,79
|
|
20250212,134300,721221540,12960,12960,12970,12960,79
|
|
20250212,134200,720197530,12970,12960,12970,12960,267
|
|
20250212,134100,716736910,12970,12970,12990,12950,330
|
|
20250212,134000,712456850,12970,12950,12970,12950,123
|
|
20250212,133900,710863220,12970,12950,12970,12950,175
|
|
20250212,133800,708595220,12950,12970,12970,12950,135
|
|
20250212,133700,706846930,12970,12950,12970,12950,125
|
|
20250212,133600,705227900,12950,12950,12960,12950,121
|
|
20250212,133500,703660920,12960,12940,12990,12940,331
|
|
20250212,133400,699371400,12940,12940,12940,12940,153
|
|
20250212,133300,697391580,12940,12960,12960,12940,64
|
|
20250212,133200,696563380,12940,12950,12950,12940,160
|
|
20250212,133100,694492970,12940,12950,12950,12940,136
|
|
20250212,133000,692732730,12940,12940,12950,12940,334
|
|
20250212,132900,688408500,12940,12940,12940,12940,119
|
|
20250212,132800,686868640,12940,12940,12960,12940,137
|
|
20250212,132700,685095500,12940,12940,12940,12940,80
|
|
20250212,132600,684060300,12940,12960,12960,12940,189
|
|
20250212,132500,681613170,12950,12950,12970,12950,279
|
|
20250212,132400,677998700,12950,12960,12960,12950,18
|
|
20250212,132300,677765590,12960,12980,12980,12960,204
|
|
20250212,132200,675118940,12990,12940,12990,12940,432
|
|
20250212,132100,669517000,12940,12940,12940,12940,158
|
|
20250212,132000,667472480,12940,12940,12980,12940,481
|
|
20250212,131900,661240100,12940,12940,12990,12940,864
|
|
20250212,131800,650041590,12960,12940,12960,12940,214
|
|
20250212,131700,647271010,12940,12940,12940,12940,18
|
|
20250212,131600,647038090,12940,12940,12940,12940,267
|
|
20250212,131500,643583110,12940,12950,12950,12940,32
|
|
20250212,131400,643168830,12940,12950,12950,12940,153
|
|
20250212,131300,641188550,12940,12940,12940,12940,19
|
|
20250212,131200,640942690,12940,12950,12950,12940,288
|
|
20250212,131100,637214010,12950,12950,12950,12940,108
|
|
20250212,131000,635816090,12940,12940,12940,12940,1
|
|
20250212,130900,635803150,12940,12940,12950,12940,231
|
|
20250212,130800,632813800,12940,12940,12940,12940,1
|
|
20250212,130700,632800860,12940,12940,12940,12940,44
|
|
20250212,130600,632231500,12940,12940,12940,12940,100
|
|
20250212,130500,630937500,12940,12940,12940,12940,102
|
|
20250212,130400,629617620,12940,12960,12960,12940,12
|
|
20250212,130300,629462300,12940,12940,12940,12940,0
|
|
20250212,130200,629462300,12940,12960,12960,12940,147
|
|
20250212,130100,627559010,12950,12960,12960,12950,25
|
|
20250212,130000,627235250,12950,12950,12950,12940,60
|
|
20250212,125900,626458650,12950,12950,12950,12940,101
|
|
20250212,125800,625151600,12960,12940,12970,12930,217
|
|
20250212,125700,622342880,12940,12940,12940,12940,9
|
|
20250212,125600,622226420,12930,12940,12940,12930,142
|
|
20250212,125500,620389340,12940,12940,12940,12940,2
|
|
20250212,125400,620363460,12950,12950,12950,12950,49
|
|
20250212,125300,619728910,12950,12960,12960,12950,65
|
|
20250212,125200,618886940,12950,12950,12970,12950,216
|
|
20250212,125100,616087460,12970,12960,12970,12960,114
|
|
20250212,125000,614609520,12970,12970,12970,12960,24
|
|
20250212,124900,614298250,12960,12970,12970,12960,147
|
|
20250212,124800,612393120,12960,12960,12960,12960,1
|
|
20250212,124700,612380160,12960,12970,12970,12960,23
|
|
20250212,124600,612082030,12970,12970,12970,12960,103
|
|
20250212,124500,610746140,12970,12980,12990,12970,52
|
|
20250212,124400,610070800,12970,12970,12980,12970,187
|
|
20250212,124300,607645310,12960,12960,12960,12960,64
|
|
20250212,124200,606815870,12960,12960,12960,12950,251
|
|
20250212,124100,603563920,12960,12960,12960,12960,30
|
|
20250212,124000,603175120,12960,12930,12960,12930,106
|
|
20250212,123900,601802910,12930,12920,12930,12920,176
|
|
20250212,123800,599528890,12930,12930,12930,12920,31
|
|
20250212,123700,599128160,12920,12920,12930,12920,43
|
|
20250212,123600,598572590,12910,12920,12920,12910,107
|
|
20250212,123500,597190170,12920,12900,12920,12900,380
|
|
20250212,123400,592283120,12900,12910,12910,12900,2
|
|
20250212,123300,592257310,12910,12890,12910,12890,42
|
|
20250212,123200,591715910,12910,12900,12910,12900,267
|
|
20250212,123100,588270590,12900,12900,12900,12900,49
|
|
20250212,123000,587638490,12890,12900,12900,12890,114
|
|
20250212,122900,586168300,12890,12890,12890,12890,102
|
|
20250212,122800,584853520,12890,12890,12900,12890,43
|
|
20250212,122700,584299240,12890,12890,12890,12890,7
|
|
20250212,122600,584209010,12890,12910,12910,12890,640
|
|
20250212,122500,575957990,12900,12900,12900,12900,164
|
|
20250212,122400,573842390,12900,12900,12910,12900,32
|
|
20250212,122300,573429350,12910,12890,12910,12890,61
|
|
20250212,122200,572642380,12890,12890,12890,12890,183
|
|
20250212,122100,570283510,12890,12890,12900,12890,236
|
|
20250212,122000,567241460,12900,12900,12900,12900,40
|
|
20250212,121900,566725460,12890,12890,12890,12880,180
|
|
20250212,121800,564405510,12890,12900,12900,12890,44
|
|
20250212,121700,563838320,12900,12900,12900,12890,108
|
|
20250212,121600,562446170,12900,12890,12900,12890,121
|
|
20250212,121500,560886270,12900,12890,12900,12890,37
|
|
20250212,121400,560409180,12890,12890,12890,12890,202
|
|
20250212,121300,557805400,12880,12890,12890,12880,31
|
|
20250212,121200,557405960,12880,12900,12900,12880,285
|
|
20250212,121100,553733500,12900,12890,12900,12890,231
|
|
20250212,121000,550755800,12890,12900,12900,12890,44
|
|
20250212,120900,550188590,12900,12900,12900,12890,102
|
|
20250212,120800,548873790,12900,12900,12910,12890,52
|
|
20250212,120700,548202850,12890,12890,12900,12890,304
|
|
20250212,120600,544284270,12900,12890,12900,12890,171
|
|
20250212,120500,542080020,12890,12890,12900,12890,96
|
|
20250212,120400,540842370,12900,12900,12900,12880,2087
|
|
20250212,120300,513933760,12900,12920,12920,12900,124
|
|
20250212,120200,512333340,12900,12910,12920,12900,274
|
|
20250212,120100,508798120,12910,12900,12910,12900,192
|
|
20250212,120000,506319810,12910,12900,12910,12900,314
|
|
20250212,115900,502268950,12900,12900,12910,12900,213
|
|
20250212,115800,499521210,12910,12920,12920,12910,45
|
|
20250212,115700,498940190,12900,12910,12920,12900,364
|
|
20250212,115600,494240960,12900,12910,12910,12900,307
|
|
20250212,115500,490280320,12910,12910,12920,12900,585
|
|
20250212,115400,482728660,12920,12920,12920,12910,88
|
|
20250212,115300,481592190,12920,12920,12920,12920,14
|
|
20250212,115200,481411310,12920,12940,12940,12910,4124
|
|
20250212,115100,428123240,12940,12960,12960,12940,33
|
|
20250212,115000,427696200,12950,12940,12960,12940,9
|
|
20250212,114900,427579680,12950,12960,12960,12940,154
|
|
20250212,114800,425586680,12950,12940,12960,12940,70
|
|
20250212,114700,424680810,12960,12950,12960,12940,53
|
|
20250212,114600,423994890,12950,12950,12950,12940,107
|
|
20250212,114500,422609690,12960,12950,12960,12950,118
|
|
20250212,114400,421081240,12960,12960,12960,12960,1
|
|
20250212,114300,421068280,12960,12960,12960,12960,2
|
|
20250212,114200,421042360,12950,12960,12960,12950,142
|
|
20250212,114100,419203440,12960,12960,12960,12960,1
|
|
20250212,114000,419190480,12960,12960,12960,12960,16
|
|
20250212,113900,418983120,12960,12970,12980,12960,150
|
|
20250212,113800,417038580,12970,12980,12980,12960,58
|
|
20250212,113700,416286560,12980,12980,12980,12980,2
|
|
20250212,113600,416260600,12980,12970,12980,12960,162
|
|
20250212,113500,414159870,12980,12970,12980,12970,378
|
|
20250212,113400,409256570,12970,12950,12970,12950,43
|
|
20250212,113300,408699700,12950,12970,12970,12950,39
|
|
20250212,113200,408194590,12950,12950,12970,12950,104
|
|
20250212,113100,406847770,12950,12950,12950,12950,44
|
|
20250212,113000,406277970,12970,12970,12970,12970,62
|
|
20250212,112900,405473830,12950,12960,12960,12950,225
|
|
20250212,112800,402559500,12980,12980,12980,12980,3
|
|
20250212,112700,402520560,12960,12960,12960,12960,0
|
|
20250212,112600,402520560,12960,12960,12980,12960,145
|
|
20250212,112500,400641300,12980,12980,12980,12980,3
|
|
20250212,112400,400602360,12960,12970,12980,12960,71
|
|
20250212,112300,399681780,12960,12960,12970,12960,181
|
|
20250212,112200,397335600,12950,12960,12960,12950,145
|
|
20250212,112100,395457810,12960,12960,12960,12960,17
|
|
20250212,112000,395237490,12960,12960,12960,12950,11
|
|
20250212,111900,395094950,12970,12950,12970,12950,292
|
|
20250212,111800,391311630,12960,12960,12960,12950,9
|
|
20250212,111700,391195000,12950,12960,12960,12950,51
|
|
20250212,111600,390534480,12950,12960,12960,12950,101
|
|
20250212,111500,389226520,12960,12960,12960,12960,28
|
|
20250212,111400,388863640,12960,12980,12980,12960,26
|
|
20250212,111300,388526320,12960,12950,12970,12950,54
|
|
20250212,111200,387826810,12950,12960,12960,12950,197
|
|
20250212,111100,385274690,12940,12950,12950,12940,97
|
|
20250212,111000,384018550,12940,12950,12950,12940,84
|
|
20250212,110900,382931180,12940,12940,12950,12940,195
|
|
20250212,110800,380407810,12940,12950,12950,12940,81
|
|
20250212,110700,379359300,12940,12950,12950,12940,34
|
|
20250212,110600,378919060,12940,12950,12950,12940,391
|
|
20250212,110500,373859510,12950,12950,12950,12950,12
|
|
20250212,110400,373704110,12950,12940,12950,12940,71
|
|
20250212,110300,372785090,12950,12960,12960,12940,1151
|
|
20250212,110200,357878880,12970,12980,12980,12970,115
|
|
20250212,110100,356387320,12970,12970,12970,12970,38
|
|
20250212,110000,355894460,12970,12990,12990,12970,166
|
|
20250212,105900,353741420,12970,12980,12990,12970,196
|
|
20250212,105800,351199070,12980,12980,12980,12980,2
|
|
20250212,105700,351173110,12980,12990,12990,12980,19
|
|
20250212,105600,350926480,12980,12980,12980,12970,232
|
|
20250212,105500,347917420,12970,12960,12970,12950,265
|
|
20250212,105400,344481710,12950,12960,12960,12950,63
|
|
20250212,105300,343665660,12950,12950,12960,12950,26
|
|
20250212,105200,343328940,12950,12960,12970,12950,233
|
|
20250212,105100,340309250,12970,12970,12970,12960,113
|
|
20250212,105000,338843660,12970,12970,12970,12960,47
|
|
20250212,104900,338234500,12970,12970,12970,12950,217
|
|
20250212,104800,335423070,12960,12970,12970,12950,328
|
|
20250212,104700,331172330,12970,12980,12980,12970,1020
|
|
20250212,104600,317938420,12970,12980,12980,12970,149
|
|
20250212,104500,316005820,12980,12990,12990,12970,576
|
|
20250212,104400,308528850,12990,12990,12990,12980,18
|
|
20250212,104300,308295040,12990,12990,12990,12980,62
|
|
20250212,104200,307490060,12990,13010,13020,12980,3470
|
|
20250212,104100,262370340,13010,13010,13010,13000,182
|
|
20250212,104000,260003120,13010,13010,13020,13010,19
|
|
20250212,103900,259755920,13000,13010,13020,13000,115
|
|
20250212,103800,258260520,13020,13020,13020,13000,109
|
|
20250212,103700,256842730,13020,13000,13020,13000,19
|
|
20250212,103600,256595430,13000,13020,13020,13000,177
|
|
20250212,103500,254294040,13020,13020,13020,13000,936
|
|
20250212,103400,242116650,13020,13030,13030,13020,7
|
|
20250212,103300,242025490,13010,13020,13020,13010,3
|
|
20250212,103200,241986440,13010,13020,13020,13010,101
|
|
20250212,103100,240672270,13020,13020,13030,13020,108
|
|
20250212,103000,239266100,13020,13020,13020,13010,243
|
|
20250212,102900,236103250,13010,13020,13020,13010,1436
|
|
20250212,102800,217419990,13020,13030,13030,13020,105
|
|
20250212,102700,216052870,13010,13040,13040,13010,1469
|
|
20250212,102600,196926470,13030,13040,13040,13020,172
|
|
20250212,102500,194686260,13040,13030,13040,13020,124
|
|
20250212,102400,193070870,13030,13030,13030,13030,3
|
|
20250212,102300,193031780,13030,13020,13030,13020,779
|
|
20250212,102200,182889170,13020,13040,13040,13020,148
|
|
20250212,102100,180962070,13030,13030,13030,13030,52
|
|
20250212,102000,180284510,13030,13030,13030,13020,55
|
|
20250212,101900,179568300,13020,13030,13030,13020,123
|
|
20250212,101800,177965620,13040,13050,13050,13040,10
|
|
20250212,101700,177835210,13030,13040,13040,13030,2
|
|
20250212,101600,177809140,13040,13040,13040,13030,171
|
|
20250212,101500,175579350,13040,13050,13050,13040,50
|
|
20250212,101400,174927240,13050,13040,13050,13040,4
|
|
20250212,101300,174875050,13040,13050,13050,13030,145
|
|
20250212,101200,172983650,13050,13040,13050,13030,177
|
|
20250212,101100,170677300,13040,13030,13040,13030,240
|
|
20250212,101000,167548210,13030,13030,13030,13030,0
|
|
20250212,100900,167548210,13030,13030,13040,13030,161
|
|
20250212,100800,165450320,13040,13040,13040,13030,9
|
|
20250212,100700,165332970,13040,13040,13040,13040,5
|
|
20250212,100600,165267770,13040,13030,13040,13020,723
|
|
20250212,100500,155846520,13040,13030,13040,13030,68
|
|
20250212,100400,154960440,13030,13040,13050,13030,120
|
|
20250212,100300,153396060,13020,13020,13020,13020,0
|
|
20250212,100200,153396060,13020,13040,13040,13020,143
|
|
20250212,100100,151533730,13040,13040,13040,13040,3
|
|
20250212,100000,151494610,13040,13030,13040,13020,15
|
|
20250212,095900,151299190,13020,13040,13040,13020,137
|
|
20250212,095800,149514390,13050,13030,13050,13030,76
|
|
20250212,095700,148523770,13020,13050,13050,13020,108
|
|
20250212,095600,147116440,13050,13040,13050,13040,104
|
|
20250212,095500,145760260,13040,13030,13040,13020,43
|
|
20250212,095400,145199970,13040,13040,13040,13040,137
|
|
20250212,095300,143413490,13040,13040,13040,13030,67
|
|
20250212,095200,142540210,13020,13020,13040,13020,103
|
|
20250212,095100,141199110,13020,13020,13020,13020,0
|
|
20250212,095000,141199110,13020,13030,13040,13020,224
|
|
20250212,094900,138280810,13020,13050,13060,13020,319
|
|
20250212,094800,134121000,13040,13020,13050,13020,445
|
|
20250212,094700,128323300,13030,13050,13060,13030,1995
|
|
20250212,094600,102305600,13050,13060,13060,13050,96
|
|
20250212,094500,101052490,13070,13070,13070,13070,2
|
|
20250212,094400,101026350,13050,13050,13050,13050,143
|
|
20250212,094300,99160200,13050,13050,13070,13050,252
|
|
20250212,094200,95870720,13050,13040,13050,13040,5
|
|
20250212,094100,95805500,13030,13040,13040,13030,88
|
|
20250212,094000,94658440,13030,13030,13050,13030,12
|
|
20250212,093900,94501900,13030,13060,13060,13030,866
|
|
20250212,093800,83206510,13080,13080,13080,13080,2
|
|
20250212,093700,83180350,13060,13060,13070,13060,73
|
|
20250212,093600,82226910,13070,13080,13080,13070,32
|
|
20250212,093500,81808660,13080,13080,13080,13080,5
|
|
20250212,093400,81743260,13080,13070,13080,13070,102
|
|
20250212,093300,80410090,13080,13080,13080,13080,12
|
|
20250212,093200,80253130,13080,13080,13080,13070,261
|
|
20250212,093100,76839670,13070,13060,13070,13060,14
|
|
20250212,093000,76656720,13070,13050,13070,13040,192
|
|
20250212,092900,74150420,13050,13060,13070,13040,1093
|
|
20250212,092800,59883770,13080,13070,13080,13060,7
|
|
20250212,092700,59792280,13060,13080,13080,13060,628
|
|
20250212,092600,51583870,13090,13080,13090,13070,110
|
|
20250212,092500,50145000,13080,13080,13080,13080,38
|
|
20250212,092400,49647960,13080,13070,13080,13070,122
|
|
20250212,092300,48052500,13070,13070,13070,13070,43
|
|
20250212,092200,47490490,13060,13070,13080,13060,40
|
|
20250212,092100,46967700,13070,13060,13070,13060,117
|
|
20250212,092000,45439550,13060,13090,13090,13060,179
|
|
20250212,091900,43099530,13080,13070,13090,13070,64
|
|
20250212,091800,42262400,13070,13070,13070,13070,45
|
|
20250212,091700,41674250,13060,13070,13070,13060,277
|
|
20250212,091600,38054430,13070,13080,13080,13070,164
|
|
20250212,091500,35910450,13080,13100,13100,13080,153
|
|
20250212,091400,33909190,13090,13070,13090,13070,100
|
|
20250212,091300,32601430,13070,13070,13070,13070,72
|
|
20250212,091200,31660390,13080,13090,13100,13070,130
|
|
20250212,091100,29959980,13080,13100,13100,13080,166
|
|
20250212,091000,27786840,13100,13100,13100,13100,38
|
|
20250212,090900,27289040,13120,13110,13120,13110,6
|
|
20250212,090800,27210360,13110,13120,13120,13100,4
|
|
20250212,090700,27157920,13100,13090,13100,13080,494
|
|
20250212,090600,20694150,13090,13090,13090,13090,0
|
|
20250212,090500,20694150,13090,13110,13120,13080,307
|
|
20250212,090400,16670180,13100,13100,13100,13100,66
|
|
20250212,090300,15805580,13100,13110,13110,13100,147
|
|
20250212,090200,13878960,13110,13100,13110,13100,18
|
|
20250212,090100,13643070,13100,13110,13110,13100,402
|
|
20250212,090000,8376660,13090,13130,13140,13090,636
|