678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,201500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,201400,1538532860,12640,12640,12640,12640,0
|
|
20250217,201300,1538532860,12640,12640,12640,12640,0
|
|
20250217,201200,1538532860,12640,12640,12640,12640,0
|
|
20250217,201100,1538532860,12640,12640,12640,12640,0
|
|
20250217,201000,1538532860,12640,12640,12640,12640,0
|
|
20250217,200900,1538532860,12640,12640,12640,12640,0
|
|
20250217,200800,1538532860,12640,12640,12640,12640,0
|
|
20250217,200700,1538532860,12640,12640,12640,12640,0
|
|
20250217,200600,1538532860,12640,12640,12640,12640,0
|
|
20250217,200500,1538532860,12640,12640,12640,12640,0
|
|
20250217,200400,1538532860,12640,12640,12640,12640,0
|
|
20250217,200300,1538532860,12640,12640,12640,12640,0
|
|
20250217,200200,1538532860,12640,12640,12640,12640,0
|
|
20250217,200100,1538532860,12640,12640,12640,12640,0
|
|
20250217,200000,1538532860,12640,12640,12640,12640,0
|
|
20250217,195900,1538532860,12640,12640,12640,12640,0
|
|
20250217,195800,1538532860,12640,12640,12640,12640,0
|
|
20250217,195700,1538532860,12640,12640,12640,12640,0
|
|
20250217,195600,1538532860,12640,12640,12640,12640,0
|
|
20250217,195500,1538532860,12640,12640,12640,12640,0
|
|
20250217,195400,1538532860,12640,12640,12640,12640,0
|
|
20250217,195300,1538532860,12640,12640,12640,12640,0
|
|
20250217,195200,1538532860,12640,12640,12640,12640,0
|
|
20250217,195100,1538532860,12640,12640,12640,12640,0
|
|
20250217,195000,1538532860,12640,12640,12640,12640,0
|
|
20250217,194900,1538532860,12640,12640,12640,12640,0
|
|
20250217,194800,1538532860,12640,12640,12640,12640,0
|
|
20250217,194700,1538532860,12640,12640,12640,12640,0
|
|
20250217,194600,1538532860,12640,12640,12640,12640,0
|
|
20250217,194500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,194400,1538532860,12640,12640,12640,12640,0
|
|
20250217,194300,1538532860,12640,12640,12640,12640,0
|
|
20250217,194200,1538532860,12640,12640,12640,12640,0
|
|
20250217,194100,1538532860,12640,12640,12640,12640,0
|
|
20250217,194000,1538532860,12640,12640,12640,12640,0
|
|
20250217,193900,1538532860,12640,12640,12640,12640,0
|
|
20250217,193800,1538532860,12640,12640,12640,12640,0
|
|
20250217,193700,1538532860,12640,12640,12640,12640,0
|
|
20250217,193600,1538532860,12640,12640,12640,12640,0
|
|
20250217,193500,1538532860,12640,12640,12640,12640,0
|
|
20250217,193400,1538532860,12640,12640,12640,12640,0
|
|
20250217,193300,1538532860,12640,12640,12640,12640,0
|
|
20250217,193200,1538532860,12640,12640,12640,12640,0
|
|
20250217,193100,1538532860,12640,12640,12640,12640,0
|
|
20250217,193000,1538532860,12640,12640,12640,12640,0
|
|
20250217,192900,1538532860,12640,12640,12640,12640,0
|
|
20250217,192800,1538532860,12640,12640,12640,12640,0
|
|
20250217,192700,1538532860,12640,12640,12640,12640,0
|
|
20250217,192600,1538532860,12640,12640,12640,12640,0
|
|
20250217,192500,1538532860,12640,12640,12640,12640,0
|
|
20250217,192400,1538532860,12640,12640,12640,12640,0
|
|
20250217,192300,1538532860,12640,12640,12640,12640,0
|
|
20250217,192200,1538532860,12640,12640,12640,12640,0
|
|
20250217,192100,1538532860,12640,12640,12640,12640,0
|
|
20250217,192000,1538532860,12640,12640,12640,12640,0
|
|
20250217,191900,1538532860,12640,12640,12640,12640,0
|
|
20250217,191800,1538532860,12640,12640,12640,12640,0
|
|
20250217,191700,1538532860,12640,12640,12640,12640,0
|
|
20250217,191600,1538532860,12640,12640,12640,12640,0
|
|
20250217,191500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,191400,1538532860,12640,12640,12640,12640,0
|
|
20250217,191300,1538532860,12640,12640,12640,12640,0
|
|
20250217,191200,1538532860,12640,12640,12640,12640,0
|
|
20250217,191100,1538532860,12640,12640,12640,12640,0
|
|
20250217,191000,1538532860,12640,12640,12640,12640,0
|
|
20250217,190900,1538532860,12640,12640,12640,12640,0
|
|
20250217,190800,1538532860,12640,12640,12640,12640,0
|
|
20250217,190700,1538532860,12640,12640,12640,12640,0
|
|
20250217,190600,1538532860,12640,12640,12640,12640,0
|
|
20250217,190500,1538532860,12640,12640,12640,12640,0
|
|
20250217,190400,1538532860,12640,12640,12640,12640,0
|
|
20250217,190300,1538532860,12640,12640,12640,12640,0
|
|
20250217,190200,1538532860,12640,12640,12640,12640,0
|
|
20250217,190100,1538532860,12640,12640,12640,12640,0
|
|
20250217,190000,1538532860,12640,12640,12640,12640,0
|
|
20250217,185900,1538532860,12640,12640,12640,12640,0
|
|
20250217,185800,1538532860,12640,12640,12640,12640,0
|
|
20250217,185700,1538532860,12640,12640,12640,12640,0
|
|
20250217,185600,1538532860,12640,12640,12640,12640,0
|
|
20250217,185500,1538532860,12640,12640,12640,12640,0
|
|
20250217,185400,1538532860,12640,12640,12640,12640,0
|
|
20250217,185300,1538532860,12640,12640,12640,12640,0
|
|
20250217,185200,1538532860,12640,12640,12640,12640,0
|
|
20250217,185100,1538532860,12640,12640,12640,12640,0
|
|
20250217,185000,1538532860,12640,12640,12640,12640,0
|
|
20250217,184900,1538532860,12640,12640,12640,12640,0
|
|
20250217,184800,1538532860,12640,12640,12640,12640,0
|
|
20250217,184700,1538532860,12640,12640,12640,12640,0
|
|
20250217,184600,1538532860,12640,12640,12640,12640,0
|
|
20250217,184500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,184400,1538532860,12640,12640,12640,12640,0
|
|
20250217,184300,1538532860,12640,12640,12640,12640,0
|
|
20250217,184200,1538532860,12640,12640,12640,12640,0
|
|
20250217,184100,1538532860,12640,12640,12640,12640,0
|
|
20250217,184000,1538532860,12640,12640,12640,12640,0
|
|
20250217,183900,1538532860,12640,12640,12640,12640,0
|
|
20250217,183800,1538532860,12640,12640,12640,12640,0
|
|
20250217,183700,1538532860,12640,12640,12640,12640,0
|
|
20250217,183600,1538532860,12640,12640,12640,12640,0
|
|
20250217,183500,1538532860,12640,12640,12640,12640,0
|
|
20250217,183400,1538532860,12640,12640,12640,12640,0
|
|
20250217,183300,1538532860,12640,12640,12640,12640,0
|
|
20250217,183200,1538532860,12640,12640,12640,12640,0
|
|
20250217,183100,1538532860,12640,12640,12640,12640,0
|
|
20250217,183000,1538532860,12640,12640,12640,12640,0
|
|
20250217,182900,1538532860,12640,12640,12640,12640,0
|
|
20250217,182800,1538532860,12640,12640,12640,12640,0
|
|
20250217,182700,1538532860,12640,12640,12640,12640,0
|
|
20250217,182600,1538532860,12640,12640,12640,12640,0
|
|
20250217,182500,1538532860,12640,12640,12640,12640,0
|
|
20250217,182400,1538532860,12640,12640,12640,12640,0
|
|
20250217,182300,1538532860,12640,12640,12640,12640,0
|
|
20250217,182200,1538532860,12640,12640,12640,12640,0
|
|
20250217,182100,1538532860,12640,12640,12640,12640,0
|
|
20250217,182000,1538532860,12640,12640,12640,12640,0
|
|
20250217,181900,1538532860,12640,12640,12640,12640,0
|
|
20250217,181800,1538532860,12640,12640,12640,12640,0
|
|
20250217,181700,1538532860,12640,12640,12640,12640,0
|
|
20250217,181600,1538532860,12640,12640,12640,12640,0
|
|
20250217,181500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,181400,1538532860,12640,12640,12640,12640,0
|
|
20250217,181300,1538532860,12640,12640,12640,12640,0
|
|
20250217,181200,1538532860,12640,12640,12640,12640,0
|
|
20250217,181100,1538532860,12640,12640,12640,12640,0
|
|
20250217,181000,1538532860,12640,12640,12640,12640,0
|
|
20250217,180900,1538532860,12640,12640,12640,12640,0
|
|
20250217,180800,1538532860,12640,12640,12640,12640,0
|
|
20250217,180700,1538532860,12640,12640,12640,12640,0
|
|
20250217,180600,1538532860,12640,12640,12640,12640,0
|
|
20250217,180500,1538532860,12640,12640,12640,12640,0
|
|
20250217,180400,1538532860,12640,12640,12640,12640,0
|
|
20250217,180300,1538532860,12640,12640,12640,12640,0
|
|
20250217,180200,1538532860,12640,12640,12640,12640,0
|
|
20250217,180100,1538532860,12640,12640,12640,12640,0
|
|
20250217,180000,1538532860,12640,12640,12640,12640,0
|
|
20250217,175900,1538532860,12640,12640,12640,12640,0
|
|
20250217,175800,1538532860,12640,12640,12640,12640,0
|
|
20250217,175700,1538532860,12640,12640,12640,12640,0
|
|
20250217,175600,1538532860,12640,12640,12640,12640,0
|
|
20250217,175500,1538532860,12640,12640,12640,12640,0
|
|
20250217,175400,1538532860,12640,12640,12640,12640,0
|
|
20250217,175300,1538532860,12640,12640,12640,12640,0
|
|
20250217,175200,1538532860,12640,12640,12640,12640,0
|
|
20250217,175100,1538532860,12640,12640,12640,12640,0
|
|
20250217,175000,1538532860,12640,12640,12640,12640,0
|
|
20250217,174900,1538532860,12640,12640,12640,12640,0
|
|
20250217,174800,1538532860,12640,12640,12640,12640,0
|
|
20250217,174700,1538532860,12640,12640,12640,12640,0
|
|
20250217,174600,1538532860,12640,12640,12640,12640,0
|
|
20250217,174500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,174400,1538532860,12640,12640,12640,12640,0
|
|
20250217,174300,1538532860,12640,12640,12640,12640,0
|
|
20250217,174200,1538532860,12640,12640,12640,12640,0
|
|
20250217,174100,1538532860,12640,12640,12640,12640,0
|
|
20250217,174000,1538532860,12640,12640,12640,12640,0
|
|
20250217,173900,1538532860,12640,12640,12640,12640,0
|
|
20250217,173800,1538532860,12640,12640,12640,12640,0
|
|
20250217,173700,1538532860,12640,12640,12640,12640,0
|
|
20250217,173600,1538532860,12640,12640,12640,12640,0
|
|
20250217,173500,1538532860,12640,12640,12640,12640,0
|
|
20250217,173400,1538532860,12640,12640,12640,12640,0
|
|
20250217,173300,1538532860,12640,12640,12640,12640,0
|
|
20250217,173200,1538532860,12640,12640,12640,12640,0
|
|
20250217,173100,1538532860,12640,12640,12640,12640,0
|
|
20250217,173000,1538532860,12640,12640,12640,12640,0
|
|
20250217,172900,1538532860,12640,12640,12640,12640,0
|
|
20250217,172800,1538532860,12640,12640,12640,12640,0
|
|
20250217,172700,1538532860,12640,12640,12640,12640,0
|
|
20250217,172600,1538532860,12640,12640,12640,12640,0
|
|
20250217,172500,1538532860,12640,12640,12640,12640,0
|
|
20250217,172400,1538532860,12640,12640,12640,12640,0
|
|
20250217,172300,1538532860,12640,12640,12640,12640,0
|
|
20250217,172200,1538532860,12640,12640,12640,12640,0
|
|
20250217,172100,1538532860,12640,12640,12640,12640,0
|
|
20250217,172000,1538532860,12640,12640,12640,12640,0
|
|
20250217,171900,1538532860,12640,12640,12640,12640,0
|
|
20250217,171800,1538532860,12640,12640,12640,12640,0
|
|
20250217,171700,1538532860,12640,12640,12640,12640,0
|
|
20250217,171600,1538532860,12640,12640,12640,12640,0
|
|
20250217,171500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,171400,1538532860,12640,12640,12640,12640,0
|
|
20250217,171300,1538532860,12640,12640,12640,12640,0
|
|
20250217,171200,1538532860,12640,12640,12640,12640,0
|
|
20250217,171100,1538532860,12640,12640,12640,12640,0
|
|
20250217,171000,1538532860,12640,12640,12640,12640,0
|
|
20250217,170900,1538532860,12640,12640,12640,12640,0
|
|
20250217,170800,1538532860,12640,12640,12640,12640,0
|
|
20250217,170700,1538532860,12640,12640,12640,12640,0
|
|
20250217,170600,1538532860,12640,12640,12640,12640,0
|
|
20250217,170500,1538532860,12640,12640,12640,12640,0
|
|
20250217,170400,1538532860,12640,12640,12640,12640,0
|
|
20250217,170300,1538532860,12640,12640,12640,12640,0
|
|
20250217,170200,1538532860,12640,12640,12640,12640,0
|
|
20250217,170100,1538532860,12640,12640,12640,12640,0
|
|
20250217,170000,1538532860,12640,12640,12640,12640,0
|
|
20250217,165900,1538532860,12640,12640,12640,12640,0
|
|
20250217,165800,1538532860,12640,12640,12640,12640,0
|
|
20250217,165700,1538532860,12640,12640,12640,12640,0
|
|
20250217,165600,1538532860,12640,12640,12640,12640,0
|
|
20250217,165500,1538532860,12640,12640,12640,12640,0
|
|
20250217,165400,1538532860,12640,12640,12640,12640,0
|
|
20250217,165300,1538532860,12640,12640,12640,12640,0
|
|
20250217,165200,1538532860,12640,12640,12640,12640,0
|
|
20250217,165100,1538532860,12640,12640,12640,12640,0
|
|
20250217,165000,1538532860,12640,12640,12640,12640,0
|
|
20250217,164900,1538532860,12640,12640,12640,12640,0
|
|
20250217,164800,1538532860,12640,12640,12640,12640,0
|
|
20250217,164700,1538532860,12640,12640,12640,12640,0
|
|
20250217,164600,1538532860,12640,12640,12640,12640,0
|
|
20250217,164500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,164400,1538532860,12640,12640,12640,12640,0
|
|
20250217,164300,1538532860,12640,12640,12640,12640,0
|
|
20250217,164200,1538532860,12640,12640,12640,12640,0
|
|
20250217,164100,1538532860,12640,12640,12640,12640,0
|
|
20250217,164000,1538532860,12640,12640,12640,12640,0
|
|
20250217,163900,1538532860,12640,12640,12640,12640,0
|
|
20250217,163800,1538532860,12640,12640,12640,12640,0
|
|
20250217,163700,1538532860,12640,12640,12640,12640,0
|
|
20250217,163600,1538532860,12640,12640,12640,12640,0
|
|
20250217,163500,1538532860,12640,12640,12640,12640,0
|
|
20250217,163400,1538532860,12640,12640,12640,12640,0
|
|
20250217,163300,1538532860,12640,12640,12640,12640,0
|
|
20250217,163200,1538532860,12640,12640,12640,12640,0
|
|
20250217,163100,1538532860,12640,12640,12640,12640,0
|
|
20250217,163000,1538532860,12640,12640,12640,12640,0
|
|
20250217,162900,1538532860,12640,12640,12640,12640,0
|
|
20250217,162800,1538532860,12640,12640,12640,12640,0
|
|
20250217,162700,1538532860,12640,12640,12640,12640,0
|
|
20250217,162600,1538532860,12640,12640,12640,12640,0
|
|
20250217,162500,1538532860,12640,12640,12640,12640,0
|
|
20250217,162400,1538532860,12640,12640,12640,12640,0
|
|
20250217,162300,1538532860,12640,12640,12640,12640,0
|
|
20250217,162200,1538532860,12640,12640,12640,12640,0
|
|
20250217,162100,1538532860,12640,12640,12640,12640,0
|
|
20250217,162000,1538532860,12640,12640,12640,12640,0
|
|
20250217,161900,1538532860,12640,12640,12640,12640,0
|
|
20250217,161800,1538532860,12640,12640,12640,12640,0
|
|
20250217,161700,1538532860,12640,12640,12640,12640,0
|
|
20250217,161600,1538532860,12640,12640,12640,12640,0
|
|
20250217,161500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,161400,1538532860,12640,12640,12640,12640,0
|
|
20250217,161300,1538532860,12640,12640,12640,12640,0
|
|
20250217,161200,1538532860,12640,12640,12640,12640,0
|
|
20250217,161100,1538532860,12640,12640,12640,12640,0
|
|
20250217,161000,1538532860,12640,12640,12640,12640,0
|
|
20250217,160900,1538532860,12640,12640,12640,12640,0
|
|
20250217,160800,1538532860,12640,12640,12640,12640,0
|
|
20250217,160700,1538532860,12640,12640,12640,12640,0
|
|
20250217,160600,1538532860,12640,12640,12640,12640,0
|
|
20250217,160500,1538532860,12640,12640,12640,12640,0
|
|
20250217,160400,1538532860,12640,12640,12640,12640,0
|
|
20250217,160300,1538532860,12640,12640,12640,12640,0
|
|
20250217,160200,1538532860,12640,12640,12640,12640,0
|
|
20250217,160100,1538532860,12640,12640,12640,12640,0
|
|
20250217,160000,1538532860,12640,12640,12640,12640,0
|
|
20250217,155900,1538532860,12640,12640,12640,12640,0
|
|
20250217,155800,1538532860,12640,12640,12640,12640,0
|
|
20250217,155700,1538532860,12640,12640,12640,12640,0
|
|
20250217,155600,1538532860,12640,12640,12640,12640,0
|
|
20250217,155500,1538532860,12640,12640,12640,12640,0
|
|
20250217,155400,1538532860,12640,12640,12640,12640,0
|
|
20250217,155300,1538532860,12640,12640,12640,12640,0
|
|
20250217,155200,1538532860,12640,12640,12640,12640,0
|
|
20250217,155100,1538532860,12640,12640,12640,12640,0
|
|
20250217,155000,1538532860,12640,12640,12640,12640,0
|
|
20250217,154900,1538532860,12640,12640,12640,12640,0
|
|
20250217,154800,1538532860,12640,12640,12640,12640,0
|
|
20250217,154700,1538532860,12640,12640,12640,12640,0
|
|
20250217,154600,1538532860,12640,12640,12640,12640,0
|
|
20250217,154500,1538532860,12640,12640,12640,12640,2061
|
|
20250217,154400,1538532860,12640,12640,12640,12640,0
|
|
20250217,154300,1538532860,12640,12640,12640,12640,0
|
|
20250217,154200,1538532860,12640,12640,12640,12640,0
|
|
20250217,154100,1538532860,12640,12640,12640,12640,0
|
|
20250217,154000,1538532860,12640,12640,12640,12640,0
|
|
20250217,153900,1538532860,12640,12640,12640,12640,0
|
|
20250217,153800,1538532860,12640,12640,12640,12640,0
|
|
20250217,153700,1538532860,12640,12640,12640,12640,0
|
|
20250217,153600,1538532860,12640,12640,12640,12640,0
|
|
20250217,153500,1538532860,12640,12640,12640,12640,0
|
|
20250217,153400,1538532860,12640,12640,12640,12640,0
|
|
20250217,153300,1538532860,12640,12640,12640,12640,0
|
|
20250217,153200,1538532860,12640,12640,12640,12640,0
|
|
20250217,153100,1538532860,12640,12640,12640,12640,0
|
|
20250217,153000,1538532860,12640,12640,12640,12640,2061
|
|
20250217,152900,1512481820,12640,12640,12640,12640,0
|
|
20250217,152800,1512481820,12640,12640,12640,12640,0
|
|
20250217,152700,1512481820,12640,12640,12640,12640,0
|
|
20250217,152600,1512481820,12640,12640,12640,12640,0
|
|
20250217,152500,1512481820,12640,12640,12640,12640,0
|
|
20250217,152400,1512481820,12640,12640,12640,12640,0
|
|
20250217,152300,1512481820,12640,12640,12640,12640,0
|
|
20250217,152200,1512481820,12640,12640,12640,12640,0
|
|
20250217,152100,1512481820,12640,12640,12640,12640,0
|
|
20250217,152000,1512481820,12640,12640,12640,12640,0
|
|
20250217,151900,1512481820,12640,12640,12650,12640,113
|
|
20250217,151800,1511052990,12650,12650,12650,12640,22
|
|
20250217,151700,1510774780,12650,12640,12660,12640,582
|
|
20250217,151600,1503414650,12640,12630,12650,12630,541
|
|
20250217,151500,1496577680,12630,12630,12640,12630,847
|
|
20250217,151400,1485877130,12630,12630,12640,12630,493
|
|
20250217,151300,1479649420,12630,12630,12640,12630,502
|
|
20250217,151200,1473306910,12630,12640,12640,12630,501
|
|
20250217,151100,1466976460,12640,12630,12640,12630,998
|
|
20250217,151000,1454363390,12630,12630,12640,12630,178
|
|
20250217,150900,1452115190,12630,12630,12630,12630,358
|
|
20250217,150800,1447593650,12630,12630,12640,12630,480
|
|
20250217,150700,1441531100,12630,12630,12640,12630,297
|
|
20250217,150600,1437779920,12630,12630,12640,12630,166
|
|
20250217,150500,1435683140,12630,12630,12640,12630,290
|
|
20250217,150400,1432020270,12630,12630,12640,12630,358
|
|
20250217,150300,1427498530,12630,12630,12630,12630,638
|
|
20250217,150200,1419440590,12630,12630,12640,12630,338
|
|
20250217,150100,1415171620,12630,12630,12630,12630,251
|
|
20250217,150000,1412001490,12630,12630,12640,12630,690
|
|
20250217,145900,1403286290,12630,12640,12640,12630,753
|
|
20250217,145800,1393775620,12630,12640,12640,12630,274
|
|
20250217,145700,1390312470,12640,12640,12640,12640,472
|
|
20250217,145600,1384346390,12640,12640,12650,12640,290
|
|
20250217,145500,1380680540,12640,12630,12640,12630,614
|
|
20250217,145400,1372924300,12630,12630,12640,12630,442
|
|
20250217,145300,1367340540,12630,12630,12640,12630,359
|
|
20250217,145200,1362806190,12630,12630,12630,12630,443
|
|
20250217,145100,1357211100,12630,12630,12640,12630,697
|
|
20250217,145000,1348407670,12640,12630,12640,12630,561
|
|
20250217,144900,1341320700,12630,12630,12640,12630,165
|
|
20250217,144800,1339236470,12630,12630,12630,12630,428
|
|
20250217,144700,1333830830,12630,12630,12630,12630,573
|
|
20250217,144600,1326593840,12640,12640,12640,12630,290
|
|
20250217,144500,1322930750,12630,12630,12630,12630,442
|
|
20250217,144400,1317348290,12630,12630,12640,12630,192
|
|
20250217,144300,1314923090,12630,12640,12640,12630,430
|
|
20250217,144200,1309491810,12640,12640,12650,12630,1066
|
|
20250217,144100,1296019670,12640,12640,12640,12640,483
|
|
20250217,144000,1289914550,12640,12640,12650,12640,650
|
|
20250217,143900,1281698510,12640,12640,12650,12640,308
|
|
20250217,143800,1277805150,12640,12650,12650,12640,415
|
|
20250217,143700,1272559520,12640,12640,12650,12640,391
|
|
20250217,143600,1267616990,12640,12650,12660,12640,987
|
|
20250217,143500,1255134350,12650,12650,12650,12650,537
|
|
20250217,143400,1248341300,12660,12650,12660,12650,626
|
|
20250217,143300,1240422150,12650,12650,12660,12650,163
|
|
20250217,143200,1238359900,12650,12650,12660,12650,336
|
|
20250217,143100,1234109260,12650,12650,12650,12650,337
|
|
20250217,143000,1229846210,12650,12650,12660,12650,314
|
|
20250217,142900,1225873660,12650,12650,12660,12650,717
|
|
20250217,142800,1216800590,12650,12650,12650,12650,278
|
|
20250217,142700,1213283890,12650,12660,12660,12650,278
|
|
20250217,142600,1209765750,12660,12660,12660,12660,287
|
|
20250217,142500,1206132330,12660,12660,12670,12660,301
|
|
20250217,142400,1202321400,12660,12660,12670,12660,465
|
|
20250217,142300,1196434190,12660,12670,12670,12660,137
|
|
20250217,142200,1194699300,12670,12660,12670,12660,254
|
|
20250217,142100,1191483600,12660,12660,12660,12660,224
|
|
20250217,142000,1188647760,12670,12660,12670,12660,496
|
|
20250217,141900,1182366720,12660,12670,12670,12660,224
|
|
20250217,141800,1179529140,12670,12680,12680,12670,341
|
|
20250217,141700,1175208430,12670,12670,12680,12670,251
|
|
20250217,141600,1172027820,12670,12670,12680,12670,242
|
|
20250217,141500,1168960170,12670,12680,12680,12670,276
|
|
20250217,141400,1165461890,12680,12680,12690,12670,240
|
|
20250217,141300,1162419090,12680,12670,12680,12670,595
|
|
20250217,141200,1154876930,12670,12670,12670,12670,205
|
|
20250217,141100,1152279580,12670,12670,12670,12670,30
|
|
20250217,141000,1151899480,12680,12680,12690,12680,245
|
|
20250217,140900,1148792630,12680,12690,12690,12680,1927
|
|
20250217,140800,1124340720,12690,12690,12700,12690,430
|
|
20250217,140700,1118883780,12690,12690,12700,12690,183
|
|
20250217,140600,1116561480,12690,12690,12700,12690,344
|
|
20250217,140500,1112195870,12690,12690,12700,12690,39
|
|
20250217,140400,1111700860,12690,12690,12690,12690,214
|
|
20250217,140300,1108985200,12690,12690,12700,12690,306
|
|
20250217,140200,1105101820,12690,12690,12690,12690,211
|
|
20250217,140100,1102424230,12690,12690,12700,12690,187
|
|
20250217,140000,1100050930,12690,12700,12700,12690,98
|
|
20250217,135900,1098806790,12700,12700,12700,12700,316
|
|
20250217,135800,1094793590,12700,12690,12700,12690,382
|
|
20250217,135700,1089944230,12690,12700,12700,12690,242
|
|
20250217,135600,1086873130,12690,12690,12700,12690,394
|
|
20250217,135500,1081872560,12690,12690,12690,12690,242
|
|
20250217,135400,1078801580,12690,12680,12690,12680,647
|
|
20250217,135300,1070593340,12680,12690,12690,12680,200
|
|
20250217,135200,1068056760,12700,12700,12700,12700,638
|
|
20250217,135100,1059954160,12700,12680,12780,12680,8139
|
|
20250217,135000,956081000,12680,12680,12680,12680,374
|
|
20250217,134900,951338680,12690,12690,12690,12680,103
|
|
20250217,134800,950032210,12680,12680,12690,12680,198
|
|
20250217,134700,947521470,12680,12660,12690,12660,1626
|
|
20250217,134600,926913180,12660,12680,12680,12650,1229
|
|
20250217,134500,911333520,12680,12650,12680,12650,1355
|
|
20250217,134400,894165050,12650,12650,12660,12650,286
|
|
20250217,134300,890546370,12650,12650,12660,12650,240
|
|
20250217,134200,887510260,12650,12650,12660,12650,217
|
|
20250217,134100,884764540,12650,12660,12660,12650,206
|
|
20250217,134000,882158150,12660,12660,12660,12660,495
|
|
20250217,133900,875891450,12660,12650,12670,12650,224
|
|
20250217,133800,873056620,12650,12660,12660,12650,187
|
|
20250217,133700,870689440,12650,12650,12660,12650,314
|
|
20250217,133600,866715720,12650,12650,12660,12650,195
|
|
20250217,133500,864247360,12650,12650,12660,12650,248
|
|
20250217,133400,861109660,12660,12640,12660,12640,275
|
|
20250217,133300,857632270,12640,12650,12660,12640,1393
|
|
20250217,133200,840014010,12660,12660,12680,12660,1154
|
|
20250217,133100,825403360,12660,12660,12670,12660,373
|
|
20250217,133000,820680250,12660,12660,12670,12660,437
|
|
20250217,132900,815147370,12670,12670,12670,12660,379
|
|
20250217,132800,810347390,12670,12670,12670,12660,214
|
|
20250217,132700,807636170,12670,12670,12680,12670,93
|
|
20250217,132600,806457620,12670,12670,12670,12670,546
|
|
20250217,132500,799539800,12670,12670,12680,12670,235
|
|
20250217,132400,796562100,12670,12680,12680,12670,87
|
|
20250217,132300,795459020,12680,12680,12680,12670,616
|
|
20250217,132200,787650720,12680,12670,12680,12670,218
|
|
20250217,132100,784888420,12670,12670,12670,12670,152
|
|
20250217,132000,782962580,12680,12670,12680,12670,104
|
|
20250217,131900,781644350,12670,12690,12690,12670,646
|
|
20250217,131800,773449530,12690,12690,12690,12690,28
|
|
20250217,131700,773094210,12670,12680,12680,12670,1193
|
|
20250217,131600,757967630,12680,12690,12690,12680,216
|
|
20250217,131500,755226680,12690,12690,12700,12690,349
|
|
20250217,131400,750797620,12690,12680,12690,12680,16
|
|
20250217,131300,750594700,12690,12690,12690,12680,160
|
|
20250217,131200,748564350,12680,12690,12690,12680,130
|
|
20250217,131100,746915150,12690,12690,12700,12680,356
|
|
20250217,131000,742397370,12700,12700,12710,12680,2386
|
|
20250217,130900,712099310,12700,12740,12740,12700,3538
|
|
20250217,130800,667084480,12740,12750,12750,12740,585
|
|
20250217,130700,659625860,12750,12750,12750,12750,64
|
|
20250217,130600,658809860,12750,12750,12760,12750,37
|
|
20250217,130500,658337870,12750,12760,12760,12750,270
|
|
20250217,130400,654895220,12750,12760,12760,12750,25
|
|
20250217,130300,654576270,12750,12750,12760,12750,42
|
|
20250217,130200,654040520,12760,12750,12760,12750,91
|
|
20250217,130100,652880150,12760,12750,12760,12750,30
|
|
20250217,130000,652497410,12750,12750,12760,12750,20
|
|
20250217,125900,652242400,12750,12760,12760,12750,74
|
|
20250217,125800,651298890,12760,12750,12760,12750,35
|
|
20250217,125700,650852390,12750,12760,12760,12750,30
|
|
20250217,125600,650469760,12760,12760,12760,12760,128
|
|
20250217,125500,648836480,12760,12760,12760,12760,60
|
|
20250217,125400,648070880,12750,12770,12770,12750,41
|
|
20250217,125300,647547630,12770,12760,12770,12760,89
|
|
20250217,125200,646411940,12760,12760,12760,12760,15
|
|
20250217,125100,646220540,12760,12770,12770,12760,35
|
|
20250217,125000,645773700,12750,12750,12760,12750,27
|
|
20250217,124900,645429440,12750,12760,12770,12750,54
|
|
20250217,124800,644740170,12750,12750,12750,12740,25
|
|
20250217,124700,644421450,12750,12750,12760,12750,126
|
|
20250217,124600,642814370,12740,12740,12750,12740,41
|
|
20250217,124500,642291790,12740,12740,12740,12740,7
|
|
20250217,124400,642202610,12750,12750,12760,12750,61
|
|
20250217,124300,641424610,12750,12750,12750,12750,25
|
|
20250217,124200,641105860,12760,12760,12760,12760,25
|
|
20250217,124100,640786860,12760,12750,12760,12750,2
|
|
20250217,124000,640761350,12750,12750,12750,12750,29
|
|
20250217,123900,640391600,12750,12760,12770,12750,38
|
|
20250217,123800,639906530,12750,12750,12750,12740,63
|
|
20250217,123700,639103380,12740,12750,12750,12740,45
|
|
20250217,123600,638529640,12760,12740,12760,12740,20
|
|
20250217,123500,638274820,12740,12740,12740,12740,7
|
|
20250217,123400,638185640,12760,12740,12760,12740,75
|
|
20250217,123300,637229160,12750,12760,12760,12740,61
|
|
20250217,123200,636451410,12740,12740,12760,12740,99
|
|
20250217,123100,635189600,12740,12740,12740,12740,0
|
|
20250217,123000,635189600,12740,12760,12760,12740,33
|
|
20250217,122900,634768700,12740,12740,12750,12740,66
|
|
20250217,122800,633927380,12740,12740,12740,12740,17
|
|
20250217,122700,633710800,12760,12740,12760,12740,26
|
|
20250217,122600,633379060,12760,12750,12760,12750,119
|
|
20250217,122500,631861400,12750,12760,12760,12750,46
|
|
20250217,122400,631274660,12750,12750,12750,12750,12
|
|
20250217,122300,631121660,12750,12770,12770,12750,149
|
|
20250217,122200,629219620,12770,12750,12770,12750,48
|
|
20250217,122100,628607120,12750,12750,12750,12750,11
|
|
20250217,122000,628466870,12750,12760,12770,12750,162
|
|
20250217,121900,626399620,12740,12740,12740,12740,0
|
|
20250217,121800,626399620,12740,12760,12760,12740,59
|
|
20250217,121700,625647460,12740,12740,12740,12740,0
|
|
20250217,121600,625647460,12740,12740,12740,12740,21
|
|
20250217,121500,625379920,12760,12750,12760,12740,37
|
|
20250217,121400,624907940,12750,12760,12760,12750,41
|
|
20250217,121300,624384990,12750,12760,12760,12750,29
|
|
20250217,121200,624014990,12750,12750,12750,12750,12
|
|
20250217,121100,623861990,12740,12750,12750,12740,246
|
|
20250217,121000,620725620,12760,12760,12760,12760,556
|
|
20250217,120900,613631060,12760,12760,12760,12760,1
|
|
20250217,120800,613618300,12760,12760,12780,12760,43
|
|
20250217,120700,613069120,12760,12760,12760,12760,16
|
|
20250217,120600,612864960,12760,12760,12760,12760,91
|
|
20250217,120500,611703800,12770,12780,12780,12770,26
|
|
20250217,120400,611371540,12760,12760,12760,12760,17
|
|
20250217,120300,611154620,12760,12770,12780,12760,38
|
|
20250217,120200,610669150,12770,12780,12780,12770,6
|
|
20250217,120100,610592510,12780,12780,12790,12770,226
|
|
20250217,120000,607704080,12780,12780,12780,12780,9
|
|
20250217,115900,607589060,12780,12780,12780,12780,12
|
|
20250217,115800,607435700,12780,12750,12780,12750,495
|
|
20250217,115700,601117320,12750,12750,12750,12750,54
|
|
20250217,115600,600428820,12750,12760,12760,12750,67
|
|
20250217,115500,599574120,12760,12760,12760,12760,10
|
|
20250217,115400,599446520,12750,12750,12750,12750,1
|
|
20250217,115300,599433770,12760,12770,12770,12750,593
|
|
20250217,115200,591867040,12760,12760,12760,12760,11
|
|
20250217,115100,591726680,12770,12770,12770,12760,126
|
|
20250217,115000,590117730,12760,12760,12760,12760,11
|
|
20250217,114900,589977370,12760,12760,12770,12760,37
|
|
20250217,114800,589505010,12760,12770,12770,12760,10
|
|
20250217,114700,589377400,12750,12750,12750,12750,1
|
|
20250217,114600,589364650,12770,12750,12770,12750,41
|
|
20250217,114500,588841400,12750,12760,12760,12750,12
|
|
20250217,114400,588688310,12770,12760,12770,12760,60
|
|
20250217,114300,587922350,12760,12760,12760,12760,2
|
|
20250217,114200,587896830,12760,12760,12770,12760,80
|
|
20250217,114100,586876010,12770,12760,12770,12760,45
|
|
20250217,114000,586301560,12760,12770,12770,12760,2
|
|
20250217,113900,586276030,12770,12760,12770,12760,43
|
|
20250217,113800,585727020,12760,12760,12760,12760,1
|
|
20250217,113700,585714260,12760,12780,12780,12760,566
|
|
20250217,113600,578487100,12780,12780,12780,12780,34
|
|
20250217,113500,578052580,12780,12790,12790,12780,19
|
|
20250217,113400,577809660,12790,12780,12790,12780,37
|
|
20250217,113300,577336500,12780,12790,12790,12780,140
|
|
20250217,113200,575546000,12790,12790,12790,12790,25
|
|
20250217,113100,575226250,12780,12790,12790,12780,76
|
|
20250217,113000,574254410,12790,12790,12800,12790,46
|
|
20250217,112900,573666060,12790,12790,12800,12780,637
|
|
20250217,112800,565518640,12780,12780,12780,12780,6
|
|
20250217,112700,565441960,12780,12780,12790,12780,28
|
|
20250217,112600,565083860,12780,12780,12780,12780,39
|
|
20250217,112500,564585440,12780,12790,12790,12780,54
|
|
20250217,112400,563895080,12780,12780,12780,12780,21
|
|
20250217,112300,563626700,12780,12780,12780,12780,1
|
|
20250217,112200,563613920,12790,12780,12790,12780,34
|
|
20250217,112100,563179150,12780,12770,12790,12770,15
|
|
20250217,112000,562987500,12780,12770,12780,12770,48
|
|
20250217,111900,562374110,12770,12780,12780,12770,38
|
|
20250217,111800,561888480,12780,12780,12780,12780,234
|
|
20250217,111700,558897960,12780,12780,12780,12770,72
|
|
20250217,111600,557977880,12780,12780,12790,12780,35
|
|
20250217,111500,557530560,12790,12770,12790,12770,62
|
|
20250217,111400,556738010,12780,12780,12780,12780,11
|
|
20250217,111300,556597430,12780,12780,12780,12780,40
|
|
20250217,111200,556086230,12770,12770,12780,12760,1798
|
|
20250217,111100,533124330,12760,12750,12760,12750,769
|
|
20250217,111000,523318710,12740,12740,12750,12740,32
|
|
20250217,110900,522910780,12750,12760,12760,12750,395
|
|
20250217,110800,517874240,12770,12760,12770,12760,64
|
|
20250217,110700,517057360,12760,12770,12770,12760,17
|
|
20250217,110600,516840370,12770,12780,12780,12770,9
|
|
20250217,110500,516725410,12780,12780,12780,12780,487
|
|
20250217,110400,510501550,12790,12790,12790,12780,17
|
|
20250217,110300,510284170,12780,12800,12800,12780,85
|
|
20250217,110200,509196270,12800,12780,12800,12770,259
|
|
20250217,110100,505884510,12780,12780,12780,12780,56
|
|
20250217,110000,505168830,12770,12760,12770,12750,539
|
|
20250217,105900,498285920,12770,12760,12770,12750,257
|
|
20250217,105800,495006540,12760,12750,12760,12750,9
|
|
20250217,105700,494891720,12750,12750,12750,12750,7
|
|
20250217,105600,494802470,12750,12760,12760,12750,119
|
|
20250217,105500,493285190,12750,12750,12750,12750,0
|
|
20250217,105400,493285190,12750,12730,12750,12730,28
|
|
20250217,105300,492928210,12730,12730,12730,12730,0
|
|
20250217,105200,492928210,12730,12730,12750,12730,925
|
|
20250217,105100,481135400,12730,12730,12730,12730,78
|
|
20250217,105000,480142460,12730,12720,12730,12720,169
|
|
20250217,104900,477992670,12710,12700,12710,12700,64
|
|
20250217,104800,477179290,12710,12710,12710,12710,274
|
|
20250217,104700,473696750,12700,12720,12720,12680,2517
|
|
20250217,104600,441731090,12720,12740,12740,12720,1005
|
|
20250217,104500,428947100,12740,12750,12750,12740,109
|
|
20250217,104400,427558400,12740,12740,12750,12740,93
|
|
20250217,104300,426373370,12730,12730,12730,12730,0
|
|
20250217,104200,426373370,12730,12730,12730,12730,8
|
|
20250217,104100,426271530,12730,12740,12750,12730,138
|
|
20250217,104000,424512770,12740,12720,12740,12720,6
|
|
20250217,103900,424436430,12720,12720,12720,12720,1
|
|
20250217,103800,424423710,12720,12720,12720,12720,16
|
|
20250217,103700,424220190,12750,12730,12750,12720,37
|
|
20250217,103600,423749190,12730,12730,12730,12720,106
|
|
20250217,103500,422400760,12720,12720,12720,12720,3
|
|
20250217,103400,422362600,12720,12730,12730,12720,46
|
|
20250217,103300,421777090,12730,12740,12740,12730,50
|
|
20250217,103200,421140580,12730,12730,12730,12730,13
|
|
20250217,103100,420975090,12720,12730,12730,12720,11
|
|
20250217,103000,420835110,12730,12720,12730,12720,27
|
|
20250217,102900,420491550,12730,12730,12730,12730,0
|
|
20250217,102800,420491550,12730,12730,12730,12730,50
|
|
20250217,102700,419855050,12720,12730,12730,12720,122
|
|
20250217,102600,418302110,12730,12730,12730,12730,14
|
|
20250217,102500,418123890,12730,12730,12730,12730,74
|
|
20250217,102400,417181870,12740,12740,12740,12740,1231
|
|
20250217,102300,401498930,12740,12750,12750,12740,157
|
|
20250217,102200,399497460,12740,12740,12750,12740,34
|
|
20250217,102100,399064060,12750,12750,12750,12740,13
|
|
20250217,102000,398898320,12740,12750,12750,12740,24
|
|
20250217,101900,398592550,12750,12750,12750,12740,272
|
|
20250217,101800,395124650,12750,12750,12750,12750,1
|
|
20250217,101700,395111900,12740,12740,12740,12740,32
|
|
20250217,101600,394704220,12740,12750,12750,12740,6
|
|
20250217,101500,394627770,12740,12750,12750,12740,15
|
|
20250217,101400,394436660,12740,12740,12740,12740,20
|
|
20250217,101300,394181860,12740,12740,12740,12730,381
|
|
20250217,101200,389328130,12740,12740,12740,12740,26
|
|
20250217,101100,388996890,12750,12750,12750,12750,0
|
|
20250217,101000,388996890,12750,12740,12750,12740,4
|
|
20250217,100900,388945920,12740,12740,12740,12740,5
|
|
20250217,100800,388882220,12740,12740,12750,12740,36
|
|
20250217,100700,388423500,12750,12750,12750,12740,34
|
|
20250217,100600,387990070,12740,12740,12740,12740,17
|
|
20250217,100500,387773490,12740,12750,12750,12740,11
|
|
20250217,100400,387633300,12750,12750,12750,12750,2
|
|
20250217,100300,387607800,12750,12740,12750,12740,24
|
|
20250217,100200,387301860,12740,12760,12760,12740,164
|
|
20250217,100100,385210960,12760,12760,12760,12760,0
|
|
20250217,100000,385210960,12760,12770,12770,12760,39
|
|
20250217,095900,384713170,12770,12760,12770,12760,44
|
|
20250217,095800,384151560,12760,12760,12760,12750,278
|
|
20250217,095700,380604360,12760,12750,12760,12750,75
|
|
20250217,095600,379648100,12740,12740,12740,12740,0
|
|
20250217,095500,379648100,12740,12750,12750,12740,15
|
|
20250217,095400,379456950,12750,12750,12750,12750,16
|
|
20250217,095300,379252950,12750,12740,12750,12740,168
|
|
20250217,095200,377111010,12740,12740,12740,12740,71
|
|
20250217,095100,376206470,12730,12730,12730,12730,8
|
|
20250217,095000,376104630,12710,12710,12730,12710,369
|
|
20250217,094900,371412910,12700,12710,12710,12700,11
|
|
20250217,094800,371273200,12720,12710,12720,12710,269
|
|
20250217,094700,367852200,12710,12710,12740,12700,1127
|
|
20250217,094600,353527720,12700,12680,12700,12680,8626
|
|
20250217,094500,244060320,12690,12690,12690,12680,10812
|
|
20250217,094400,106856090,12690,12690,12690,12680,7
|
|
20250217,094300,106767310,12680,12690,12690,12680,7
|
|
20250217,094200,106678540,12690,12680,12690,12680,21
|
|
20250217,094100,106412210,12690,12680,12690,12680,593
|
|
20250217,094000,98892960,12680,12680,12680,12680,27
|
|
20250217,093900,98550600,12690,12690,12690,12690,63
|
|
20250217,093800,97751130,12690,12700,12700,12680,39
|
|
20250217,093700,97256120,12700,12700,12700,12690,100
|
|
20250217,093600,95986190,12690,12680,12690,12680,1027
|
|
20250217,093500,82953790,12690,12690,12690,12690,6
|
|
20250217,093400,82877650,12670,12680,12680,12670,192
|
|
20250217,093300,80443880,12680,12680,12680,12680,88
|
|
20250217,093200,79328040,12680,12680,12680,12680,189
|
|
20250217,093100,76931520,12680,12690,12690,12680,26
|
|
20250217,093000,76601750,12690,12700,12700,12690,26
|
|
20250217,092900,76271790,12690,12690,12690,12690,2
|
|
20250217,092800,76246410,12690,12690,12700,12690,108
|
|
20250217,092700,74875110,12690,12690,12690,12680,17
|
|
20250217,092600,74659480,12680,12680,12690,12680,12
|
|
20250217,092500,74507310,12680,12680,12680,12680,15
|
|
20250217,092400,74317110,12680,12680,12680,12680,5
|
|
20250217,092300,74253710,12670,12670,12670,12670,22
|
|
20250217,092200,73974970,12670,12670,12670,12670,67
|
|
20250217,092100,73126080,12660,12660,12660,12660,145
|
|
20250217,092000,71290380,12670,12660,12670,12660,30
|
|
20250217,091900,70910480,12660,12670,12670,12660,1561
|
|
20250217,091800,51138220,12670,12670,12680,12670,255
|
|
20250217,091700,47907250,12670,12680,12680,12670,160
|
|
20250217,091600,45879790,12680,12690,12690,12680,29
|
|
20250217,091500,45511970,12690,12690,12690,12690,15
|
|
20250217,091400,45321620,12690,12690,12690,12690,40
|
|
20250217,091300,44814020,12680,12680,12680,12680,59
|
|
20250217,091200,44065900,12680,12680,12680,12670,66
|
|
20250217,091100,43229110,12680,12720,12720,12680,957
|
|
20250217,091000,31080280,12710,12720,12720,12710,16
|
|
20250217,090900,30876790,12730,12730,12730,12730,0
|
|
20250217,090800,30876790,12730,12730,12740,12710,210
|
|
20250217,090700,28204470,12730,12710,12740,12710,603
|
|
20250217,090600,20536690,12710,12700,12720,12700,451
|
|
20250217,090500,14806030,12710,12720,12720,12710,90
|
|
20250217,090400,13662050,12720,12710,12720,12710,32
|
|
20250217,090300,13255020,12720,12710,12720,12700,111
|
|
20250217,090200,11844390,12710,12710,12710,12710,11
|
|
20250217,090100,11704580,12720,12690,12720,12690,325
|
|
20250217,090000,7574540,12700,12690,12740,12690,595
|