680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,201700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,201600,1843618600,12780,12780,12780,12780,0
|
|
20250220,201500,1843618600,12780,12780,12780,12780,0
|
|
20250220,201400,1843618600,12780,12780,12780,12780,0
|
|
20250220,201300,1843618600,12780,12780,12780,12780,0
|
|
20250220,201200,1843618600,12780,12780,12780,12780,0
|
|
20250220,201100,1843618600,12780,12780,12780,12780,0
|
|
20250220,201000,1843618600,12780,12780,12780,12780,0
|
|
20250220,200900,1843618600,12780,12780,12780,12780,0
|
|
20250220,200800,1843618600,12780,12780,12780,12780,0
|
|
20250220,200700,1843618600,12780,12780,12780,12780,0
|
|
20250220,200600,1843618600,12780,12780,12780,12780,0
|
|
20250220,200500,1843618600,12780,12780,12780,12780,0
|
|
20250220,200400,1843618600,12780,12780,12780,12780,0
|
|
20250220,200300,1843618600,12780,12780,12780,12780,0
|
|
20250220,200200,1843618600,12780,12780,12780,12780,0
|
|
20250220,200100,1843618600,12780,12780,12780,12780,0
|
|
20250220,200000,1843618600,12780,12780,12780,12780,0
|
|
20250220,195900,1843618600,12780,12780,12780,12780,0
|
|
20250220,195800,1843618600,12780,12780,12780,12780,0
|
|
20250220,195700,1843618600,12780,12780,12780,12780,0
|
|
20250220,195600,1843618600,12780,12780,12780,12780,0
|
|
20250220,195500,1843618600,12780,12780,12780,12780,0
|
|
20250220,195400,1843618600,12780,12780,12780,12780,0
|
|
20250220,195300,1843618600,12780,12780,12780,12780,0
|
|
20250220,195200,1843618600,12780,12780,12780,12780,0
|
|
20250220,195100,1843618600,12780,12780,12780,12780,0
|
|
20250220,195000,1843618600,12780,12780,12780,12780,0
|
|
20250220,194900,1843618600,12780,12780,12780,12780,0
|
|
20250220,194800,1843618600,12780,12780,12780,12780,0
|
|
20250220,194700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,194600,1843618600,12780,12780,12780,12780,0
|
|
20250220,194500,1843618600,12780,12780,12780,12780,0
|
|
20250220,194400,1843618600,12780,12780,12780,12780,0
|
|
20250220,194300,1843618600,12780,12780,12780,12780,0
|
|
20250220,194200,1843618600,12780,12780,12780,12780,0
|
|
20250220,194100,1843618600,12780,12780,12780,12780,0
|
|
20250220,194000,1843618600,12780,12780,12780,12780,0
|
|
20250220,193900,1843618600,12780,12780,12780,12780,0
|
|
20250220,193800,1843618600,12780,12780,12780,12780,0
|
|
20250220,193700,1843618600,12780,12780,12780,12780,0
|
|
20250220,193600,1843618600,12780,12780,12780,12780,0
|
|
20250220,193500,1843618600,12780,12780,12780,12780,0
|
|
20250220,193400,1843618600,12780,12780,12780,12780,0
|
|
20250220,193300,1843618600,12780,12780,12780,12780,0
|
|
20250220,193200,1843618600,12780,12780,12780,12780,0
|
|
20250220,193100,1843618600,12780,12780,12780,12780,0
|
|
20250220,193000,1843618600,12780,12780,12780,12780,0
|
|
20250220,192900,1843618600,12780,12780,12780,12780,0
|
|
20250220,192800,1843618600,12780,12780,12780,12780,0
|
|
20250220,192700,1843618600,12780,12780,12780,12780,0
|
|
20250220,192600,1843618600,12780,12780,12780,12780,0
|
|
20250220,192500,1843618600,12780,12780,12780,12780,0
|
|
20250220,192400,1843618600,12780,12780,12780,12780,0
|
|
20250220,192300,1843618600,12780,12780,12780,12780,0
|
|
20250220,192200,1843618600,12780,12780,12780,12780,0
|
|
20250220,192100,1843618600,12780,12780,12780,12780,0
|
|
20250220,192000,1843618600,12780,12780,12780,12780,0
|
|
20250220,191900,1843618600,12780,12780,12780,12780,0
|
|
20250220,191800,1843618600,12780,12780,12780,12780,0
|
|
20250220,191700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,191600,1843618600,12780,12780,12780,12780,0
|
|
20250220,191500,1843618600,12780,12780,12780,12780,0
|
|
20250220,191400,1843618600,12780,12780,12780,12780,0
|
|
20250220,191300,1843618600,12780,12780,12780,12780,0
|
|
20250220,191200,1843618600,12780,12780,12780,12780,0
|
|
20250220,191100,1843618600,12780,12780,12780,12780,0
|
|
20250220,191000,1843618600,12780,12780,12780,12780,0
|
|
20250220,190900,1843618600,12780,12780,12780,12780,0
|
|
20250220,190800,1843618600,12780,12780,12780,12780,0
|
|
20250220,190700,1843618600,12780,12780,12780,12780,0
|
|
20250220,190600,1843618600,12780,12780,12780,12780,0
|
|
20250220,190500,1843618600,12780,12780,12780,12780,0
|
|
20250220,190400,1843618600,12780,12780,12780,12780,0
|
|
20250220,190300,1843618600,12780,12780,12780,12780,0
|
|
20250220,190200,1843618600,12780,12780,12780,12780,0
|
|
20250220,190100,1843618600,12780,12780,12780,12780,0
|
|
20250220,190000,1843618600,12780,12780,12780,12780,0
|
|
20250220,185900,1843618600,12780,12780,12780,12780,0
|
|
20250220,185800,1843618600,12780,12780,12780,12780,0
|
|
20250220,185700,1843618600,12780,12780,12780,12780,0
|
|
20250220,185600,1843618600,12780,12780,12780,12780,0
|
|
20250220,185500,1843618600,12780,12780,12780,12780,0
|
|
20250220,185400,1843618600,12780,12780,12780,12780,0
|
|
20250220,185300,1843618600,12780,12780,12780,12780,0
|
|
20250220,185200,1843618600,12780,12780,12780,12780,0
|
|
20250220,185100,1843618600,12780,12780,12780,12780,0
|
|
20250220,185000,1843618600,12780,12780,12780,12780,0
|
|
20250220,184900,1843618600,12780,12780,12780,12780,0
|
|
20250220,184800,1843618600,12780,12780,12780,12780,0
|
|
20250220,184700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,184600,1843618600,12780,12780,12780,12780,0
|
|
20250220,184500,1843618600,12780,12780,12780,12780,0
|
|
20250220,184400,1843618600,12780,12780,12780,12780,0
|
|
20250220,184300,1843618600,12780,12780,12780,12780,0
|
|
20250220,184200,1843618600,12780,12780,12780,12780,0
|
|
20250220,184100,1843618600,12780,12780,12780,12780,0
|
|
20250220,184000,1843618600,12780,12780,12780,12780,0
|
|
20250220,183900,1843618600,12780,12780,12780,12780,0
|
|
20250220,183800,1843618600,12780,12780,12780,12780,0
|
|
20250220,183700,1843618600,12780,12780,12780,12780,0
|
|
20250220,183600,1843618600,12780,12780,12780,12780,0
|
|
20250220,183500,1843618600,12780,12780,12780,12780,0
|
|
20250220,183400,1843618600,12780,12780,12780,12780,0
|
|
20250220,183300,1843618600,12780,12780,12780,12780,0
|
|
20250220,183200,1843618600,12780,12780,12780,12780,0
|
|
20250220,183100,1843618600,12780,12780,12780,12780,0
|
|
20250220,183000,1843618600,12780,12780,12780,12780,0
|
|
20250220,182900,1843618600,12780,12780,12780,12780,0
|
|
20250220,182800,1843618600,12780,12780,12780,12780,0
|
|
20250220,182700,1843618600,12780,12780,12780,12780,0
|
|
20250220,182600,1843618600,12780,12780,12780,12780,0
|
|
20250220,182500,1843618600,12780,12780,12780,12780,0
|
|
20250220,182400,1843618600,12780,12780,12780,12780,0
|
|
20250220,182300,1843618600,12780,12780,12780,12780,0
|
|
20250220,182200,1843618600,12780,12780,12780,12780,0
|
|
20250220,182100,1843618600,12780,12780,12780,12780,0
|
|
20250220,182000,1843618600,12780,12780,12780,12780,0
|
|
20250220,181900,1843618600,12780,12780,12780,12780,0
|
|
20250220,181800,1843618600,12780,12780,12780,12780,0
|
|
20250220,181700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,181600,1843618600,12780,12780,12780,12780,0
|
|
20250220,181500,1843618600,12780,12780,12780,12780,0
|
|
20250220,181400,1843618600,12780,12780,12780,12780,0
|
|
20250220,181300,1843618600,12780,12780,12780,12780,0
|
|
20250220,181200,1843618600,12780,12780,12780,12780,0
|
|
20250220,181100,1843618600,12780,12780,12780,12780,0
|
|
20250220,181000,1843618600,12780,12780,12780,12780,0
|
|
20250220,180900,1843618600,12780,12780,12780,12780,0
|
|
20250220,180800,1843618600,12780,12780,12780,12780,0
|
|
20250220,180700,1843618600,12780,12780,12780,12780,0
|
|
20250220,180600,1843618600,12780,12780,12780,12780,0
|
|
20250220,180500,1843618600,12780,12780,12780,12780,0
|
|
20250220,180400,1843618600,12780,12780,12780,12780,0
|
|
20250220,180300,1843618600,12780,12780,12780,12780,0
|
|
20250220,180200,1843618600,12780,12780,12780,12780,0
|
|
20250220,180100,1843618600,12780,12780,12780,12780,0
|
|
20250220,180000,1843618600,12780,12780,12780,12780,0
|
|
20250220,175900,1843618600,12780,12780,12780,12780,0
|
|
20250220,175800,1843618600,12780,12780,12780,12780,0
|
|
20250220,175700,1843618600,12780,12780,12780,12780,0
|
|
20250220,175600,1843618600,12780,12780,12780,12780,0
|
|
20250220,175500,1843618600,12780,12780,12780,12780,0
|
|
20250220,175400,1843618600,12780,12780,12780,12780,0
|
|
20250220,175300,1843618600,12780,12780,12780,12780,0
|
|
20250220,175200,1843618600,12780,12780,12780,12780,0
|
|
20250220,175100,1843618600,12780,12780,12780,12780,0
|
|
20250220,175000,1843618600,12780,12780,12780,12780,0
|
|
20250220,174900,1843618600,12780,12780,12780,12780,0
|
|
20250220,174800,1843618600,12780,12780,12780,12780,0
|
|
20250220,174700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,174600,1843618600,12780,12780,12780,12780,0
|
|
20250220,174500,1843618600,12780,12780,12780,12780,0
|
|
20250220,174400,1843618600,12780,12780,12780,12780,0
|
|
20250220,174300,1843618600,12780,12780,12780,12780,0
|
|
20250220,174200,1843618600,12780,12780,12780,12780,0
|
|
20250220,174100,1843618600,12780,12780,12780,12780,0
|
|
20250220,174000,1843618600,12780,12780,12780,12780,0
|
|
20250220,173900,1843618600,12780,12780,12780,12780,0
|
|
20250220,173800,1843618600,12780,12780,12780,12780,0
|
|
20250220,173700,1843618600,12780,12780,12780,12780,0
|
|
20250220,173600,1843618600,12780,12780,12780,12780,0
|
|
20250220,173500,1843618600,12780,12780,12780,12780,0
|
|
20250220,173400,1843618600,12780,12780,12780,12780,0
|
|
20250220,173300,1843618600,12780,12780,12780,12780,0
|
|
20250220,173200,1843618600,12780,12780,12780,12780,0
|
|
20250220,173100,1843618600,12780,12780,12780,12780,0
|
|
20250220,173000,1843618600,12780,12780,12780,12780,0
|
|
20250220,172900,1843618600,12780,12780,12780,12780,0
|
|
20250220,172800,1843618600,12780,12780,12780,12780,0
|
|
20250220,172700,1843618600,12780,12780,12780,12780,0
|
|
20250220,172600,1843618600,12780,12780,12780,12780,0
|
|
20250220,172500,1843618600,12780,12780,12780,12780,0
|
|
20250220,172400,1843618600,12780,12780,12780,12780,0
|
|
20250220,172300,1843618600,12780,12780,12780,12780,0
|
|
20250220,172200,1843618600,12780,12780,12780,12780,0
|
|
20250220,172100,1843618600,12780,12780,12780,12780,0
|
|
20250220,172000,1843618600,12780,12780,12780,12780,0
|
|
20250220,171900,1843618600,12780,12780,12780,12780,0
|
|
20250220,171800,1843618600,12780,12780,12780,12780,0
|
|
20250220,171700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,171600,1843618600,12780,12780,12780,12780,0
|
|
20250220,171500,1843618600,12780,12780,12780,12780,0
|
|
20250220,171400,1843618600,12780,12780,12780,12780,0
|
|
20250220,171300,1843618600,12780,12780,12780,12780,0
|
|
20250220,171200,1843618600,12780,12780,12780,12780,0
|
|
20250220,171100,1843618600,12780,12780,12780,12780,0
|
|
20250220,171000,1843618600,12780,12780,12780,12780,0
|
|
20250220,170900,1843618600,12780,12780,12780,12780,0
|
|
20250220,170800,1843618600,12780,12780,12780,12780,0
|
|
20250220,170700,1843618600,12780,12780,12780,12780,0
|
|
20250220,170600,1843618600,12780,12780,12780,12780,0
|
|
20250220,170500,1843618600,12780,12780,12780,12780,0
|
|
20250220,170400,1843618600,12780,12780,12780,12780,0
|
|
20250220,170300,1843618600,12780,12780,12780,12780,0
|
|
20250220,170200,1843618600,12780,12780,12780,12780,0
|
|
20250220,170100,1843618600,12780,12780,12780,12780,0
|
|
20250220,170000,1843618600,12780,12780,12780,12780,0
|
|
20250220,165900,1843618600,12780,12780,12780,12780,0
|
|
20250220,165800,1843618600,12780,12780,12780,12780,0
|
|
20250220,165700,1843618600,12780,12780,12780,12780,0
|
|
20250220,165600,1843618600,12780,12780,12780,12780,0
|
|
20250220,165500,1843618600,12780,12780,12780,12780,0
|
|
20250220,165400,1843618600,12780,12780,12780,12780,0
|
|
20250220,165300,1843618600,12780,12780,12780,12780,0
|
|
20250220,165200,1843618600,12780,12780,12780,12780,0
|
|
20250220,165100,1843618600,12780,12780,12780,12780,0
|
|
20250220,165000,1843618600,12780,12780,12780,12780,0
|
|
20250220,164900,1843618600,12780,12780,12780,12780,0
|
|
20250220,164800,1843618600,12780,12780,12780,12780,0
|
|
20250220,164700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,164600,1843618600,12780,12780,12780,12780,0
|
|
20250220,164500,1843618600,12780,12780,12780,12780,0
|
|
20250220,164400,1843618600,12780,12780,12780,12780,0
|
|
20250220,164300,1843618600,12780,12780,12780,12780,0
|
|
20250220,164200,1843618600,12780,12780,12780,12780,0
|
|
20250220,164100,1843618600,12780,12780,12780,12780,0
|
|
20250220,164000,1843618600,12780,12780,12780,12780,0
|
|
20250220,163900,1843618600,12780,12780,12780,12780,0
|
|
20250220,163800,1843618600,12780,12780,12780,12780,0
|
|
20250220,163700,1843618600,12780,12780,12780,12780,0
|
|
20250220,163600,1843618600,12780,12780,12780,12780,0
|
|
20250220,163500,1843618600,12780,12780,12780,12780,0
|
|
20250220,163400,1843618600,12780,12780,12780,12780,0
|
|
20250220,163300,1843618600,12780,12780,12780,12780,0
|
|
20250220,163200,1843618600,12780,12780,12780,12780,0
|
|
20250220,163100,1843618600,12780,12780,12780,12780,0
|
|
20250220,163000,1843618600,12780,12780,12780,12780,0
|
|
20250220,162900,1843618600,12780,12780,12780,12780,0
|
|
20250220,162800,1843618600,12780,12780,12780,12780,0
|
|
20250220,162700,1843618600,12780,12780,12780,12780,0
|
|
20250220,162600,1843618600,12780,12780,12780,12780,0
|
|
20250220,162500,1843618600,12780,12780,12780,12780,0
|
|
20250220,162400,1843618600,12780,12780,12780,12780,0
|
|
20250220,162300,1843618600,12780,12780,12780,12780,0
|
|
20250220,162200,1843618600,12780,12780,12780,12780,0
|
|
20250220,162100,1843618600,12780,12780,12780,12780,0
|
|
20250220,162000,1843618600,12780,12780,12780,12780,0
|
|
20250220,161900,1843618600,12780,12780,12780,12780,0
|
|
20250220,161800,1843618600,12780,12780,12780,12780,0
|
|
20250220,161700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,161600,1843618600,12780,12780,12780,12780,0
|
|
20250220,161500,1843618600,12780,12780,12780,12780,0
|
|
20250220,161400,1843618600,12780,12780,12780,12780,0
|
|
20250220,161300,1843618600,12780,12780,12780,12780,0
|
|
20250220,161200,1843618600,12780,12780,12780,12780,0
|
|
20250220,161100,1843618600,12780,12780,12780,12780,0
|
|
20250220,161000,1843618600,12780,12780,12780,12780,0
|
|
20250220,160900,1843618600,12780,12780,12780,12780,0
|
|
20250220,160800,1843618600,12780,12780,12780,12780,0
|
|
20250220,160700,1843618600,12780,12780,12780,12780,0
|
|
20250220,160600,1843618600,12780,12780,12780,12780,0
|
|
20250220,160500,1843618600,12780,12780,12780,12780,0
|
|
20250220,160400,1843618600,12780,12780,12780,12780,0
|
|
20250220,160300,1843618600,12780,12780,12780,12780,0
|
|
20250220,160200,1843618600,12780,12780,12780,12780,0
|
|
20250220,160100,1843618600,12780,12780,12780,12780,0
|
|
20250220,160000,1843618600,12780,12780,12780,12780,0
|
|
20250220,155900,1843618600,12780,12780,12780,12780,0
|
|
20250220,155800,1843618600,12780,12780,12780,12780,0
|
|
20250220,155700,1843618600,12780,12780,12780,12780,0
|
|
20250220,155600,1843618600,12780,12780,12780,12780,0
|
|
20250220,155500,1843618600,12780,12780,12780,12780,0
|
|
20250220,155400,1843618600,12780,12780,12780,12780,0
|
|
20250220,155300,1843618600,12780,12780,12780,12780,0
|
|
20250220,155200,1843618600,12780,12780,12780,12780,0
|
|
20250220,155100,1843618600,12780,12780,12780,12780,0
|
|
20250220,155000,1843618600,12780,12780,12780,12780,0
|
|
20250220,154900,1843618600,12780,12780,12780,12780,0
|
|
20250220,154800,1843618600,12780,12780,12780,12780,0
|
|
20250220,154700,1843618600,12780,12780,12780,12780,2238
|
|
20250220,154600,1843618600,12780,12780,12780,12780,0
|
|
20250220,154500,1843618600,12780,12780,12780,12780,0
|
|
20250220,154400,1843618600,12780,12780,12780,12780,0
|
|
20250220,154300,1843618600,12780,12780,12780,12780,0
|
|
20250220,154200,1843618600,12780,12780,12780,12780,0
|
|
20250220,154100,1843618600,12780,12780,12780,12780,0
|
|
20250220,154000,1843618600,12780,12780,12780,12780,0
|
|
20250220,153900,1843618600,12780,12780,12780,12780,0
|
|
20250220,153800,1843618600,12780,12780,12780,12780,0
|
|
20250220,153700,1843618600,12780,12780,12780,12780,0
|
|
20250220,153600,1843618600,12780,12780,12780,12780,0
|
|
20250220,153500,1843618600,12780,12780,12780,12780,0
|
|
20250220,153400,1843618600,12780,12780,12780,12780,0
|
|
20250220,153300,1843618600,12780,12780,12780,12780,0
|
|
20250220,153200,1843618600,12780,12780,12780,12780,0
|
|
20250220,153100,1843618600,12780,12780,12780,12780,0
|
|
20250220,153000,1843618600,12780,12780,12780,12780,2238
|
|
20250220,152900,1815016960,12740,12740,12740,12740,0
|
|
20250220,152800,1815016960,12740,12740,12740,12740,0
|
|
20250220,152700,1815016960,12740,12740,12740,12740,0
|
|
20250220,152600,1815016960,12740,12740,12740,12740,0
|
|
20250220,152500,1815016960,12740,12740,12740,12740,0
|
|
20250220,152400,1815016960,12740,12740,12740,12740,0
|
|
20250220,152300,1815016960,12740,12740,12740,12740,0
|
|
20250220,152200,1815016960,12740,12740,12740,12740,0
|
|
20250220,152100,1815016960,12740,12740,12740,12740,0
|
|
20250220,152000,1815016960,12740,12740,12740,12740,0
|
|
20250220,151900,1815016960,12740,12760,12770,12740,294
|
|
20250220,151800,1811265050,12770,12740,12770,12740,500
|
|
20250220,151700,1804890160,12730,12740,12740,12730,65
|
|
20250220,151600,1804062680,12730,12720,12740,12700,929
|
|
20250220,151500,1792240690,12720,12720,12720,12710,162
|
|
20250220,151400,1790180900,12720,12710,12730,12710,406
|
|
20250220,151300,1785019460,12710,12710,12710,12700,215
|
|
20250220,151200,1782288250,12710,12710,12710,12700,545
|
|
20250220,151100,1775364260,12710,12710,12710,12700,275
|
|
20250220,151000,1771871200,12710,12710,12710,12700,217
|
|
20250220,150900,1769113780,12710,12710,12710,12700,113
|
|
20250220,150800,1767678140,12710,12710,12710,12700,395
|
|
20250220,150700,1762659590,12710,12710,12710,12700,327
|
|
20250220,150600,1758503700,12710,12700,12710,12700,118
|
|
20250220,150500,1757004530,12710,12710,12710,12710,151
|
|
20250220,150400,1755085320,12720,12700,12720,12700,345
|
|
20250220,150300,1750700700,12700,12710,12710,12700,207
|
|
20250220,150200,1748070290,12710,12710,12720,12700,305
|
|
20250220,150100,1744194340,12710,12710,12710,12700,255
|
|
20250220,150000,1740953870,12710,12710,12720,12710,165
|
|
20250220,145900,1738856170,12700,12720,12720,12700,319
|
|
20250220,145800,1734802280,12720,12700,12720,12700,190
|
|
20250220,145700,1732387100,12720,12720,12720,12700,216
|
|
20250220,145600,1729641810,12710,12720,12720,12700,236
|
|
20250220,145500,1726640760,12720,12690,12720,12690,757
|
|
20250220,145400,1717022280,12710,12720,12720,12700,444
|
|
20250220,145300,1711380620,12710,12720,12730,12710,269
|
|
20250220,145200,1707959910,12720,12720,12720,12710,436
|
|
20250220,145100,1702416150,12720,12720,12730,12720,242
|
|
20250220,145000,1699337340,12710,12720,12730,12710,113
|
|
20250220,144900,1697900040,12720,12720,12730,12710,326
|
|
20250220,144800,1693754730,12720,12710,12720,12710,211
|
|
20250220,144700,1691072270,12720,12720,12720,12710,349
|
|
20250220,144600,1686635400,12720,12710,12720,12710,252
|
|
20250220,144500,1683431730,12710,12700,12710,12700,338
|
|
20250220,144400,1679138120,12690,12700,12710,12690,420
|
|
20250220,144300,1673802930,12710,12700,12710,12700,158
|
|
20250220,144200,1671795680,12700,12710,12710,12700,307
|
|
20250220,144100,1667895260,12700,12710,12710,12700,154
|
|
20250220,144000,1665938790,12720,12720,12720,12710,294
|
|
20250220,143900,1662199990,12720,12730,12730,12710,177
|
|
20250220,143800,1659947550,12730,12740,12740,12720,212
|
|
20250220,143700,1657248530,12740,12740,12740,12720,207
|
|
20250220,143600,1654613050,12730,12750,12750,12730,191
|
|
20250220,143500,1652180260,12750,12720,12750,12710,303
|
|
20250220,143400,1648325750,12720,12720,12720,12710,178
|
|
20250220,143300,1646061870,12720,12720,12720,12710,347
|
|
20250220,143200,1641649810,12710,12720,12720,12710,125
|
|
20250220,143100,1640060370,12720,12710,12720,12700,277
|
|
20250220,143000,1636539750,12710,12720,12730,12710,382
|
|
20250220,142900,1631682380,12720,12720,12720,12710,248
|
|
20250220,142800,1628528690,12730,12700,12740,12700,299
|
|
20250220,142700,1624727840,12700,12690,12730,12690,821
|
|
20250220,142600,1614299230,12690,12690,12690,12680,251
|
|
20250220,142500,1611114130,12690,12680,12700,12680,422
|
|
20250220,142400,1605759960,12680,12680,12690,12670,307
|
|
20250220,142300,1601867170,12690,12680,12690,12670,346
|
|
20250220,142200,1597478240,12670,12680,12680,12670,245
|
|
20250220,142100,1594373410,12680,12690,12690,12670,241
|
|
20250220,142000,1591317770,12690,12700,12700,12680,54
|
|
20250220,141900,1590632860,12700,12680,12700,12680,606
|
|
20250220,141800,1582943220,12680,12680,12690,12680,368
|
|
20250220,141700,1578276880,12690,12680,12690,12680,68
|
|
20250220,141600,1577414510,12680,12690,12690,12680,82
|
|
20250220,141500,1576374570,12680,12680,12690,12680,100
|
|
20250220,141400,1575106250,12690,12690,12690,12680,173
|
|
20250220,141300,1572912430,12690,12690,12700,12690,254
|
|
20250220,141200,1569688770,12690,12680,12700,12680,608
|
|
20250220,141100,1561973820,12680,12680,12690,12680,244
|
|
20250220,141000,1558879780,12690,12680,12690,12680,108
|
|
20250220,140900,1557510110,12690,12680,12690,12680,98
|
|
20250220,140800,1556267370,12680,12690,12690,12680,308
|
|
20250220,140700,1552359910,12690,12690,12690,12680,384
|
|
20250220,140600,1547489460,12680,12690,12690,12680,168
|
|
20250220,140500,1545359140,12680,12680,12690,12680,216
|
|
20250220,140400,1542619010,12680,12680,12690,12680,249
|
|
20250220,140300,1539461540,12690,12680,12690,12680,106
|
|
20250220,140200,1538117190,12680,12690,12700,12680,145
|
|
20250220,140100,1536277800,12690,12690,12700,12680,161
|
|
20250220,140000,1534234960,12690,12690,12700,12680,162
|
|
20250220,135900,1532179110,12690,12690,12690,12680,601
|
|
20250220,135800,1524554250,12690,12690,12690,12680,304
|
|
20250220,135700,1520698900,12690,12690,12700,12680,321
|
|
20250220,135600,1516627430,12680,12690,12700,12680,110
|
|
20250220,135500,1515231480,12690,12700,12710,12690,133
|
|
20250220,135400,1513542400,12710,12710,12710,12700,99
|
|
20250220,135300,1512284920,12700,12710,12710,12700,265
|
|
20250220,135200,1508918310,12710,12690,12710,12690,354
|
|
20250220,135100,1504422430,12700,12690,12710,12680,1035
|
|
20250220,135000,1491289200,12680,12680,12690,12680,52
|
|
20250220,134900,1490629760,12680,12690,12690,12680,233
|
|
20250220,134800,1487674590,12680,12690,12690,12680,1558
|
|
20250220,134700,1467917090,12690,12710,12710,12690,937
|
|
20250220,134600,1456017340,12700,12700,12710,12700,385
|
|
20250220,134500,1451127640,12700,12710,12710,12700,811
|
|
20250220,134400,1440820110,12710,12710,12720,12710,80
|
|
20250220,134300,1439803270,12710,12710,12720,12710,72
|
|
20250220,134200,1438888010,12720,12760,12760,12720,3854
|
|
20250220,134100,1389742100,12760,12770,12770,12760,164
|
|
20250220,134000,1387649360,12760,12760,12770,12760,179
|
|
20250220,133900,1385365190,12770,12760,12770,12760,152
|
|
20250220,133800,1383425630,12760,12770,12770,12760,160
|
|
20250220,133700,1381383980,12770,12780,12780,12760,553
|
|
20250220,133600,1374322180,12770,12790,12790,12770,1646
|
|
20250220,133500,1353280510,12790,12790,12800,12790,185
|
|
20250220,133400,1350914250,12790,12790,12800,12790,725
|
|
20250220,133300,1341641380,12790,12780,12790,12780,60
|
|
20250220,133200,1340874360,12780,12780,12790,12780,240
|
|
20250220,133100,1337806070,12780,12780,12790,12780,220
|
|
20250220,133000,1334994330,12780,12790,12790,12780,73
|
|
20250220,132900,1334061130,12790,12780,12790,12780,99
|
|
20250220,132800,1332795410,12780,12780,12790,12780,77
|
|
20250220,132700,1331811000,12780,12790,12800,12780,490
|
|
20250220,132600,1325544500,12790,12800,12800,12790,16
|
|
20250220,132500,1325339810,12790,12800,12800,12790,34
|
|
20250220,132400,1324904850,12790,12790,12800,12790,15
|
|
20250220,132300,1324712920,12790,12790,12800,12790,781
|
|
20250220,132200,1314723740,12790,12790,12790,12780,300
|
|
20250220,132100,1310886770,12780,12790,12790,12780,12
|
|
20250220,132000,1310733320,12780,12780,12790,12780,116
|
|
20250220,131900,1309250760,12790,12790,12790,12780,123
|
|
20250220,131800,1307677720,12780,12800,12800,12780,206
|
|
20250220,131700,1305042950,12790,12790,12790,12780,418
|
|
20250220,131600,1299696760,12790,12790,12790,12780,52
|
|
20250220,131500,1299031700,12780,12780,12790,12780,13
|
|
20250220,131400,1298865490,12780,12790,12800,12780,2007
|
|
20250220,131300,1273181600,12790,12780,12790,12780,218
|
|
20250220,131200,1270395370,12780,12790,12800,12780,1493
|
|
20250220,131100,1251300540,12790,12790,12800,12790,51
|
|
20250220,131000,1250648220,12800,12800,12800,12790,16
|
|
20250220,130900,1250443450,12790,12800,12800,12790,139
|
|
20250220,130800,1248665260,12800,12800,12810,12800,8
|
|
20250220,130700,1248562830,12800,12800,12810,12800,218
|
|
20250220,130600,1245772420,12800,12790,12800,12780,219
|
|
20250220,130500,1242971400,12800,12790,12800,12780,70
|
|
20250220,130400,1242076130,12790,12800,12800,12790,497
|
|
20250220,130300,1235719290,12800,12800,12800,12790,8
|
|
20250220,130200,1235616920,12790,12800,12810,12790,101
|
|
20250220,130100,1234323390,12800,12790,12800,12790,252
|
|
20250220,130000,1231098620,12800,12810,12810,12800,64
|
|
20250220,125900,1230279410,12810,12800,12810,12790,83
|
|
20250220,125800,1229217010,12790,12800,12810,12790,172
|
|
20250220,125700,1227015400,12800,12810,12810,12800,26
|
|
20250220,125600,1226682410,12810,12800,12810,12800,26
|
|
20250220,125500,1226349450,12800,12800,12810,12800,18
|
|
20250220,125400,1226119020,12810,12800,12810,12800,211
|
|
20250220,125300,1223417220,12800,12800,12800,12800,2
|
|
20250220,125200,1223391620,12800,12800,12800,12790,123
|
|
20250220,125100,1221818090,12800,12810,12810,12790,225
|
|
20250220,125000,1218939580,12810,12810,12810,12810,2
|
|
20250220,124900,1218913960,12810,12810,12810,12800,34
|
|
20250220,124800,1218478650,12820,12810,12820,12800,403
|
|
20250220,124700,1213313290,12810,12820,12820,12810,43
|
|
20250220,124600,1212762450,12820,12820,12830,12820,211
|
|
20250220,124500,1210056420,12820,12800,12820,12800,43
|
|
20250220,124400,1209505490,12800,12820,12830,12800,96
|
|
20250220,124300,1208274770,12820,12790,12820,12790,77
|
|
20250220,124200,1207287960,12800,12790,12800,12790,461
|
|
20250220,124100,1201391710,12780,12790,12790,12780,39
|
|
20250220,124000,1200893070,12790,12780,12790,12780,16
|
|
20250220,123900,1200688530,12780,12780,12790,12780,145
|
|
20250220,123800,1198834330,12790,12790,12790,12790,1007
|
|
20250220,123700,1185954800,12790,12790,12790,12780,26
|
|
20250220,123600,1185622460,12790,12800,12800,12780,1704
|
|
20250220,123500,1163833900,12800,12800,12800,12790,55
|
|
20250220,123400,1163130300,12800,12800,12810,12800,979
|
|
20250220,123300,1150599060,12800,12800,12800,12800,333
|
|
20250220,123200,1146336660,12800,12800,12800,12800,31
|
|
20250220,123100,1145939860,12790,12790,12800,12790,592
|
|
20250220,123000,1138367090,12800,12820,12820,12800,242
|
|
20250220,122900,1135267830,12820,12820,12820,12810,1654
|
|
20250220,122800,1114068270,12810,12800,12810,12800,1549
|
|
20250220,122700,1094225800,12810,12800,12840,12800,5268
|
|
20250220,122600,1026621130,12800,12800,12800,12800,31
|
|
20250220,122500,1026224330,12790,12790,12800,12790,297
|
|
20250220,122400,1022425670,12790,12770,12790,12770,110
|
|
20250220,122300,1021019880,12790,12780,12790,12780,310
|
|
20250220,122200,1017057690,12770,12780,12780,12770,141
|
|
20250220,122100,1015256910,12760,12780,12780,12760,34
|
|
20250220,122000,1014822590,12780,12770,12780,12770,162
|
|
20250220,121900,1012753840,12770,12760,12770,12760,139
|
|
20250220,121800,1010980030,12760,12750,12760,12740,155
|
|
20250220,121700,1009003690,12740,12740,12740,12740,26
|
|
20250220,121600,1008672450,12740,12740,12740,12730,14
|
|
20250220,121500,1008494100,12740,12740,12740,12740,28
|
|
20250220,121400,1008137380,12740,12740,12740,12740,19
|
|
20250220,121300,1007895320,12730,12720,12730,12720,139
|
|
20250220,121200,1006125910,12730,12730,12730,12720,19
|
|
20250220,121100,1005884070,12720,12730,12730,12720,72
|
|
20250220,121000,1004967520,12730,12730,12730,12730,6
|
|
20250220,120900,1004891140,12720,12740,12740,12720,194
|
|
20250220,120800,1002421470,12740,12730,12740,12730,26
|
|
20250220,120700,1002090430,12730,12730,12740,12730,38
|
|
20250220,120600,1001606620,12740,12720,12740,12720,57
|
|
20250220,120500,1000881130,12720,12730,12740,12720,23
|
|
20250220,120400,1000588460,12720,12740,12740,12720,51
|
|
20250220,120300,999939500,12720,12720,12740,12720,195
|
|
20250220,120200,997458480,12720,12730,12740,12720,223
|
|
20250220,120100,994619650,12720,12740,12740,12720,34
|
|
20250220,120000,994187090,12720,12730,12740,12720,585
|
|
20250220,115900,986741470,12730,12750,12760,12730,1286
|
|
20250220,115800,970358340,12750,12760,12760,12750,65
|
|
20250220,115700,969529410,12760,12750,12760,12750,47
|
|
20250220,115600,968930090,12760,12740,12760,12730,961
|
|
20250220,115500,956680700,12740,12740,12750,12740,33
|
|
20250220,115400,956260250,12740,12750,12750,12740,132
|
|
20250220,115300,954577560,12740,12740,12750,12740,86
|
|
20250220,115200,953481740,12740,12740,12750,12740,100
|
|
20250220,115100,952207090,12740,12740,12750,12740,55
|
|
20250220,115000,951506230,12740,12750,12750,12740,18
|
|
20250220,114900,951276890,12740,12750,12750,12740,92
|
|
20250220,114800,950104050,12750,12740,12760,12740,83
|
|
20250220,114700,949045790,12750,12750,12750,12750,17
|
|
20250220,114600,948829040,12750,12740,12760,12740,419
|
|
20250220,114500,943486850,12750,12740,12750,12740,47
|
|
20250220,114400,942887900,12740,12750,12750,12740,19
|
|
20250220,114300,942645800,12740,12750,12750,12740,42
|
|
20250220,114200,942110670,12750,12750,12760,12740,32
|
|
20250220,114100,941702790,12750,12760,12760,12730,595
|
|
20250220,114000,934127300,12750,12750,12760,12750,37
|
|
20250220,113900,933655480,12750,12730,12750,12730,239
|
|
20250220,113800,930611460,12730,12740,12750,12730,660
|
|
20250220,113700,922208980,12740,12750,12760,12740,262
|
|
20250220,113600,918868610,12760,12760,12770,12750,198
|
|
20250220,113500,916342200,12770,12750,12830,12750,1473
|
|
20250220,113400,897475710,12750,12740,12750,12740,188
|
|
20250220,113300,895079160,12730,12730,12740,12730,55
|
|
20250220,113200,894378950,12740,12740,12740,12730,22
|
|
20250220,113100,894098820,12730,12730,12730,12720,46
|
|
20250220,113000,893513390,12730,12730,12740,12730,243
|
|
20250220,112900,890419670,12740,12720,12740,12720,141
|
|
20250220,112800,888624570,12740,12720,12740,12720,36
|
|
20250220,112700,888166550,12720,12730,12730,12720,62
|
|
20250220,112600,887377690,12740,12720,12740,12720,26
|
|
20250220,112500,887046850,12730,12730,12740,12730,39
|
|
20250220,112400,886550350,12730,12740,12740,12730,97
|
|
20250220,112300,885315380,12740,12730,12740,12730,16
|
|
20250220,112200,885111690,12730,12730,12740,12730,300
|
|
20250220,112100,881292660,12730,12730,12740,12730,55
|
|
20250220,112000,880592360,12730,12730,12730,12730,15
|
|
20250220,111900,880401410,12730,12730,12740,12730,34
|
|
20250220,111800,879968550,12740,12740,12740,12730,198
|
|
20250220,111700,877447550,12740,12730,12740,12730,698
|
|
20250220,111600,868562000,12730,12730,12740,12720,578
|
|
20250220,111500,861204210,12730,12720,12730,12710,74
|
|
20250220,111400,860263180,12710,12720,12720,12710,21
|
|
20250220,111300,859996210,12710,12720,12720,12710,37
|
|
20250220,111200,859525820,12710,12720,12730,12710,49
|
|
20250220,111100,858902750,12730,12720,12730,12710,71
|
|
20250220,111000,858000210,12710,12730,12730,12710,204
|
|
20250220,110900,855405130,12740,12730,12740,12730,33
|
|
20250220,110800,854985010,12740,12730,12740,12730,87
|
|
20250220,110700,853876640,12740,12720,12740,12720,202
|
|
20250220,110600,851305180,12730,12720,12730,12720,12
|
|
20250220,110500,851152460,12720,12710,12730,12710,29
|
|
20250220,110400,850783660,12720,12720,12720,12710,54
|
|
20250220,110300,850097240,12720,12740,12740,12710,517
|
|
20250220,110200,843515110,12740,12730,12740,12730,22
|
|
20250220,110100,843234940,12730,12730,12730,12730,303
|
|
20250220,110000,839377750,12710,12720,12730,12710,32
|
|
20250220,105900,838970730,12730,12720,12730,12720,10
|
|
20250220,105800,838843490,12720,12720,12720,12720,243
|
|
20250220,105700,835752530,12730,12700,12730,12700,301
|
|
20250220,105600,831922750,12710,12720,12720,12710,90
|
|
20250220,105500,830778680,12720,12720,12720,12710,10
|
|
20250220,105400,830651490,12710,12720,12720,12710,21
|
|
20250220,105300,830384550,12720,12720,12720,12710,12
|
|
20250220,105200,830231920,12720,12710,12720,12710,115
|
|
20250220,105100,828770240,12700,12710,12710,12700,210
|
|
20250220,105000,826101150,12710,12710,12710,12700,50
|
|
20250220,104900,825465870,12710,12700,12710,12700,55
|
|
20250220,104800,824766920,12700,12710,12720,12700,197
|
|
20250220,104700,822262980,12710,12700,12710,12700,16
|
|
20250220,104600,822059720,12700,12690,12700,12690,180
|
|
20250220,104500,819774720,12680,12690,12690,12680,163
|
|
20250220,104400,817706260,12690,12700,12700,12690,208
|
|
20250220,104300,815066640,12700,12690,12700,12690,17
|
|
20250220,104200,814850760,12700,12690,12700,12690,49
|
|
20250220,104100,814228480,12690,12700,12700,12690,21
|
|
20250220,104000,813961900,12700,12700,12700,12690,137
|
|
20250220,103900,812222040,12710,12710,12710,12700,241
|
|
20250220,103800,809161110,12710,12720,12720,12710,586
|
|
20250220,103700,801712950,12710,12720,12720,12710,137
|
|
20250220,103600,799970360,12720,12720,12730,12720,35
|
|
20250220,103500,799525130,12710,12710,12730,12710,62
|
|
20250220,103400,798737050,12700,12700,12700,12690,76
|
|
20250220,103300,797771870,12700,12680,12700,12680,60
|
|
20250220,103200,797010450,12680,12680,12690,12680,220
|
|
20250220,103100,794218680,12690,12680,12690,12680,172
|
|
20250220,103000,792036030,12670,12670,12690,12670,449
|
|
20250220,102900,786342990,12670,12680,12680,12670,642
|
|
20250220,102800,778203960,12690,12700,12700,12690,273
|
|
20250220,102700,774739450,12710,12700,12710,12680,545
|
|
20250220,102600,767822830,12690,12710,12710,12690,1364
|
|
20250220,102500,750508330,12720,12710,12720,12700,602
|
|
20250220,102400,742856900,12710,12730,12730,12710,1339
|
|
20250220,102300,725818340,12720,12730,12740,12720,271
|
|
20250220,102200,722368000,12730,12730,12740,12730,58
|
|
20250220,102100,721629320,12730,12730,12740,12730,143
|
|
20250220,102000,719808010,12730,12730,12740,12730,56
|
|
20250220,101900,719094780,12720,12780,12780,12720,744
|
|
20250220,101800,709607330,12760,12780,12780,12760,117
|
|
20250220,101700,708112210,12760,12770,12780,12760,147
|
|
20250220,101600,706236310,12760,12810,12810,12760,1052
|
|
20250220,101500,692786090,12810,12810,12820,12810,233
|
|
20250220,101400,689799780,12810,12800,12820,12790,661
|
|
20250220,101300,681333080,12790,12790,12810,12790,129
|
|
20250220,101200,679682010,12790,12820,12820,12790,485
|
|
20250220,101100,673470420,12820,12820,12820,12810,490
|
|
20250220,101000,667190000,12820,12840,12840,12820,507
|
|
20250220,100900,660687230,12830,12810,12840,12810,1050
|
|
20250220,100800,647218740,12820,12830,12830,12820,233
|
|
20250220,100700,644230830,12840,12840,12850,12830,980
|
|
20250220,100600,631649010,12840,12800,12850,12800,2100
|
|
20250220,100500,604710810,12810,12790,12810,12790,664
|
|
20250220,100400,596211250,12790,12790,12800,12780,180
|
|
20250220,100300,593909050,12790,12780,12800,12760,2289
|
|
20250220,100200,564634010,12780,12780,12780,12780,300
|
|
20250220,100100,560800010,12780,12780,12780,12770,449
|
|
20250220,100000,555062430,12780,12760,12780,12760,352
|
|
20250220,095900,550569410,12770,12760,12780,12760,1293
|
|
20250220,095800,534057320,12770,12770,12780,12760,1619
|
|
20250220,095700,513380860,12770,12770,12770,12750,254
|
|
20250220,095600,510138500,12750,12740,12760,12740,430
|
|
20250220,095500,504652950,12740,12690,12740,12670,527
|
|
20250220,095400,497952680,12670,12670,12670,12670,1
|
|
20250220,095300,497940010,12670,12670,12670,12670,31
|
|
20250220,095200,497547240,12670,12670,12670,12670,2
|
|
20250220,095100,497521900,12670,12680,12680,12670,99
|
|
20250220,095000,496267140,12670,12670,12670,12670,22
|
|
20250220,094900,495988400,12670,12680,12680,12670,3
|
|
20250220,094800,495950370,12680,12680,12680,12680,51
|
|
20250220,094700,495303690,12670,12670,12680,12670,619
|
|
20250220,094600,487458730,12670,12690,12690,12670,195
|
|
20250220,094500,484988050,12690,12690,12710,12690,188
|
|
20250220,094400,482600490,12690,12720,12720,12670,1891
|
|
20250220,094300,458626400,12720,12780,12780,12720,1484
|
|
20250220,094200,439693130,12790,12790,12790,12770,629
|
|
20250220,094100,431649850,12780,12760,12780,12760,340
|
|
20250220,094000,427306120,12760,12770,12790,12750,1377
|
|
20250220,093900,409726410,12780,12700,12780,12700,13037
|
|
20250220,093800,243538580,12700,12700,12720,12700,1054
|
|
20250220,093700,230149530,12700,12660,12700,12660,2219
|
|
20250220,093600,202019490,12660,12640,12660,12640,1705
|
|
20250220,093500,180440910,12640,12640,12640,12640,111
|
|
20250220,093400,179037870,12640,12640,12640,12640,3
|
|
20250220,093300,178999950,12630,12630,12650,12630,858
|
|
20250220,093200,168150410,12630,12600,12630,12590,3010
|
|
20250220,093100,130145990,12600,12600,12600,12600,0
|
|
20250220,093000,130145990,12600,12590,12600,12590,9
|
|
20250220,092900,130032600,12580,12580,12580,12580,30
|
|
20250220,092800,129655200,12580,12590,12590,12580,86
|
|
20250220,092700,128572570,12580,12580,12590,12580,53
|
|
20250220,092600,127905820,12580,12580,12580,12580,387
|
|
20250220,092500,123037360,12580,12590,12590,12580,238
|
|
20250220,092400,120042490,12590,12600,12600,12590,67
|
|
20250220,092300,119198930,12610,12600,12610,12590,1717
|
|
20250220,092200,97576670,12610,12620,12620,12610,102
|
|
20250220,092100,96290130,12620,12620,12620,12620,2
|
|
20250220,092000,96264890,12620,12620,12630,12620,300
|
|
20250220,091900,92478870,12620,12610,12620,12610,326
|
|
20250220,091800,88364950,12610,12620,12620,12610,4
|
|
20250220,091700,88314480,12610,12620,12620,12610,38
|
|
20250220,091600,87835240,12620,12610,12620,12610,6
|
|
20250220,091500,87759570,12600,12610,12610,12600,100
|
|
20250220,091400,86499550,12610,12610,12610,12610,11
|
|
20250220,091300,86360840,12610,12620,12620,12610,47
|
|
20250220,091200,85768070,12620,12630,12630,12620,102
|
|
20250220,091100,84480630,12610,12600,12630,12600,122
|
|
20250220,091000,82940540,12620,12590,12620,12590,102
|
|
20250220,090900,81653360,12590,12580,12590,12580,367
|
|
20250220,090800,77035240,12570,12590,12590,12570,64
|
|
20250220,090700,76230230,12580,12570,12580,12570,125
|
|
20250220,090600,74658960,12570,12580,12580,12560,403
|
|
20250220,090500,69594110,12570,12570,12570,12570,243
|
|
20250220,090400,66539600,12570,12560,12570,12550,450
|
|
20250220,090300,60888830,12560,12560,12570,12560,81
|
|
20250220,090200,59871450,12550,12560,12560,12550,452
|
|
20250220,090100,54198150,12550,12540,12550,12530,412
|
|
20250220,090000,49031200,12540,12600,12620,12530,3898
|