653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,195000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,194900,8245678840,11790,11790,11790,11790,0
|
|
20250221,194800,8245678840,11790,11790,11790,11790,0
|
|
20250221,194700,8245678840,11790,11790,11790,11790,0
|
|
20250221,194600,8245678840,11790,11790,11790,11790,0
|
|
20250221,194500,8245678840,11790,11790,11790,11790,0
|
|
20250221,194400,8245678840,11790,11790,11790,11790,0
|
|
20250221,194300,8245678840,11790,11790,11790,11790,0
|
|
20250221,194200,8245678840,11790,11790,11790,11790,0
|
|
20250221,194100,8245678840,11790,11790,11790,11790,0
|
|
20250221,194000,8245678840,11790,11790,11790,11790,0
|
|
20250221,193900,8245678840,11790,11790,11790,11790,0
|
|
20250221,193800,8245678840,11790,11790,11790,11790,0
|
|
20250221,193700,8245678840,11790,11790,11790,11790,0
|
|
20250221,193600,8245678840,11790,11790,11790,11790,0
|
|
20250221,193500,8245678840,11790,11790,11790,11790,0
|
|
20250221,193400,8245678840,11790,11790,11790,11790,0
|
|
20250221,193300,8245678840,11790,11790,11790,11790,0
|
|
20250221,193200,8245678840,11790,11790,11790,11790,0
|
|
20250221,193100,8245678840,11790,11790,11790,11790,0
|
|
20250221,193000,8245678840,11790,11790,11790,11790,0
|
|
20250221,192900,8245678840,11790,11790,11790,11790,0
|
|
20250221,192800,8245678840,11790,11790,11790,11790,0
|
|
20250221,192700,8245678840,11790,11790,11790,11790,0
|
|
20250221,192600,8245678840,11790,11790,11790,11790,0
|
|
20250221,192500,8245678840,11790,11790,11790,11790,0
|
|
20250221,192400,8245678840,11790,11790,11790,11790,0
|
|
20250221,192300,8245678840,11790,11790,11790,11790,0
|
|
20250221,192200,8245678840,11790,11790,11790,11790,0
|
|
20250221,192100,8245678840,11790,11790,11790,11790,0
|
|
20250221,192000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,191900,8245678840,11790,11790,11790,11790,0
|
|
20250221,191800,8245678840,11790,11790,11790,11790,0
|
|
20250221,191700,8245678840,11790,11790,11790,11790,0
|
|
20250221,191600,8245678840,11790,11790,11790,11790,0
|
|
20250221,191500,8245678840,11790,11790,11790,11790,0
|
|
20250221,191400,8245678840,11790,11790,11790,11790,0
|
|
20250221,191300,8245678840,11790,11790,11790,11790,0
|
|
20250221,191200,8245678840,11790,11790,11790,11790,0
|
|
20250221,191100,8245678840,11790,11790,11790,11790,0
|
|
20250221,191000,8245678840,11790,11790,11790,11790,0
|
|
20250221,190900,8245678840,11790,11790,11790,11790,0
|
|
20250221,190800,8245678840,11790,11790,11790,11790,0
|
|
20250221,190700,8245678840,11790,11790,11790,11790,0
|
|
20250221,190600,8245678840,11790,11790,11790,11790,0
|
|
20250221,190500,8245678840,11790,11790,11790,11790,0
|
|
20250221,190400,8245678840,11790,11790,11790,11790,0
|
|
20250221,190300,8245678840,11790,11790,11790,11790,0
|
|
20250221,190200,8245678840,11790,11790,11790,11790,0
|
|
20250221,190100,8245678840,11790,11790,11790,11790,0
|
|
20250221,190000,8245678840,11790,11790,11790,11790,0
|
|
20250221,185900,8245678840,11790,11790,11790,11790,0
|
|
20250221,185800,8245678840,11790,11790,11790,11790,0
|
|
20250221,185700,8245678840,11790,11790,11790,11790,0
|
|
20250221,185600,8245678840,11790,11790,11790,11790,0
|
|
20250221,185500,8245678840,11790,11790,11790,11790,0
|
|
20250221,185400,8245678840,11790,11790,11790,11790,0
|
|
20250221,185300,8245678840,11790,11790,11790,11790,0
|
|
20250221,185200,8245678840,11790,11790,11790,11790,0
|
|
20250221,185100,8245678840,11790,11790,11790,11790,0
|
|
20250221,185000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,184900,8245678840,11790,11790,11790,11790,0
|
|
20250221,184800,8245678840,11790,11790,11790,11790,0
|
|
20250221,184700,8245678840,11790,11790,11790,11790,0
|
|
20250221,184600,8245678840,11790,11790,11790,11790,0
|
|
20250221,184500,8245678840,11790,11790,11790,11790,0
|
|
20250221,184400,8245678840,11790,11790,11790,11790,0
|
|
20250221,184300,8245678840,11790,11790,11790,11790,0
|
|
20250221,184200,8245678840,11790,11790,11790,11790,0
|
|
20250221,184100,8245678840,11790,11790,11790,11790,0
|
|
20250221,184000,8245678840,11790,11790,11790,11790,0
|
|
20250221,183900,8245678840,11790,11790,11790,11790,0
|
|
20250221,183800,8245678840,11790,11790,11790,11790,0
|
|
20250221,183700,8245678840,11790,11790,11790,11790,0
|
|
20250221,183600,8245678840,11790,11790,11790,11790,0
|
|
20250221,183500,8245678840,11790,11790,11790,11790,0
|
|
20250221,183400,8245678840,11790,11790,11790,11790,0
|
|
20250221,183300,8245678840,11790,11790,11790,11790,0
|
|
20250221,183200,8245678840,11790,11790,11790,11790,0
|
|
20250221,183100,8245678840,11790,11790,11790,11790,0
|
|
20250221,183000,8245678840,11790,11790,11790,11790,0
|
|
20250221,182900,8245678840,11790,11790,11790,11790,0
|
|
20250221,182800,8245678840,11790,11790,11790,11790,0
|
|
20250221,182700,8245678840,11790,11790,11790,11790,0
|
|
20250221,182600,8245678840,11790,11790,11790,11790,0
|
|
20250221,182500,8245678840,11790,11790,11790,11790,0
|
|
20250221,182400,8245678840,11790,11790,11790,11790,0
|
|
20250221,182300,8245678840,11790,11790,11790,11790,0
|
|
20250221,182200,8245678840,11790,11790,11790,11790,0
|
|
20250221,182100,8245678840,11790,11790,11790,11790,0
|
|
20250221,182000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,181900,8245678840,11790,11790,11790,11790,0
|
|
20250221,181800,8245678840,11790,11790,11790,11790,0
|
|
20250221,181700,8245678840,11790,11790,11790,11790,0
|
|
20250221,181600,8245678840,11790,11790,11790,11790,0
|
|
20250221,181500,8245678840,11790,11790,11790,11790,0
|
|
20250221,181400,8245678840,11790,11790,11790,11790,0
|
|
20250221,181300,8245678840,11790,11790,11790,11790,0
|
|
20250221,181200,8245678840,11790,11790,11790,11790,0
|
|
20250221,181100,8245678840,11790,11790,11790,11790,0
|
|
20250221,181000,8245678840,11790,11790,11790,11790,0
|
|
20250221,180900,8245678840,11790,11790,11790,11790,0
|
|
20250221,180800,8245678840,11790,11790,11790,11790,0
|
|
20250221,180700,8245678840,11790,11790,11790,11790,0
|
|
20250221,180600,8245678840,11790,11790,11790,11790,0
|
|
20250221,180500,8245678840,11790,11790,11790,11790,0
|
|
20250221,180400,8245678840,11790,11790,11790,11790,0
|
|
20250221,180300,8245678840,11790,11790,11790,11790,0
|
|
20250221,180200,8245678840,11790,11790,11790,11790,0
|
|
20250221,180100,8245678840,11790,11790,11790,11790,0
|
|
20250221,180000,8245678840,11790,11790,11790,11790,0
|
|
20250221,175900,8245678840,11790,11790,11790,11790,0
|
|
20250221,175800,8245678840,11790,11790,11790,11790,0
|
|
20250221,175700,8245678840,11790,11790,11790,11790,0
|
|
20250221,175600,8245678840,11790,11790,11790,11790,0
|
|
20250221,175500,8245678840,11790,11790,11790,11790,0
|
|
20250221,175400,8245678840,11790,11790,11790,11790,0
|
|
20250221,175300,8245678840,11790,11790,11790,11790,0
|
|
20250221,175200,8245678840,11790,11790,11790,11790,0
|
|
20250221,175100,8245678840,11790,11790,11790,11790,0
|
|
20250221,175000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,174900,8245678840,11790,11790,11790,11790,0
|
|
20250221,174800,8245678840,11790,11790,11790,11790,0
|
|
20250221,174700,8245678840,11790,11790,11790,11790,0
|
|
20250221,174600,8245678840,11790,11790,11790,11790,0
|
|
20250221,174500,8245678840,11790,11790,11790,11790,0
|
|
20250221,174400,8245678840,11790,11790,11790,11790,0
|
|
20250221,174300,8245678840,11790,11790,11790,11790,0
|
|
20250221,174200,8245678840,11790,11790,11790,11790,0
|
|
20250221,174100,8245678840,11790,11790,11790,11790,0
|
|
20250221,174000,8245678840,11790,11790,11790,11790,0
|
|
20250221,173900,8245678840,11790,11790,11790,11790,0
|
|
20250221,173800,8245678840,11790,11790,11790,11790,0
|
|
20250221,173700,8245678840,11790,11790,11790,11790,0
|
|
20250221,173600,8245678840,11790,11790,11790,11790,0
|
|
20250221,173500,8245678840,11790,11790,11790,11790,0
|
|
20250221,173400,8245678840,11790,11790,11790,11790,0
|
|
20250221,173300,8245678840,11790,11790,11790,11790,0
|
|
20250221,173200,8245678840,11790,11790,11790,11790,0
|
|
20250221,173100,8245678840,11790,11790,11790,11790,0
|
|
20250221,173000,8245678840,11790,11790,11790,11790,0
|
|
20250221,172900,8245678840,11790,11790,11790,11790,0
|
|
20250221,172800,8245678840,11790,11790,11790,11790,0
|
|
20250221,172700,8245678840,11790,11790,11790,11790,0
|
|
20250221,172600,8245678840,11790,11790,11790,11790,0
|
|
20250221,172500,8245678840,11790,11790,11790,11790,0
|
|
20250221,172400,8245678840,11790,11790,11790,11790,0
|
|
20250221,172300,8245678840,11790,11790,11790,11790,0
|
|
20250221,172200,8245678840,11790,11790,11790,11790,0
|
|
20250221,172100,8245678840,11790,11790,11790,11790,0
|
|
20250221,172000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,171900,8245678840,11790,11790,11790,11790,0
|
|
20250221,171800,8245678840,11790,11790,11790,11790,0
|
|
20250221,171700,8245678840,11790,11790,11790,11790,0
|
|
20250221,171600,8245678840,11790,11790,11790,11790,0
|
|
20250221,171500,8245678840,11790,11790,11790,11790,0
|
|
20250221,171400,8245678840,11790,11790,11790,11790,0
|
|
20250221,171300,8245678840,11790,11790,11790,11790,0
|
|
20250221,171200,8245678840,11790,11790,11790,11790,0
|
|
20250221,171100,8245678840,11790,11790,11790,11790,0
|
|
20250221,171000,8245678840,11790,11790,11790,11790,0
|
|
20250221,170900,8245678840,11790,11790,11790,11790,0
|
|
20250221,170800,8245678840,11790,11790,11790,11790,0
|
|
20250221,170700,8245678840,11790,11790,11790,11790,0
|
|
20250221,170600,8245678840,11790,11790,11790,11790,0
|
|
20250221,170500,8245678840,11790,11790,11790,11790,0
|
|
20250221,170400,8245678840,11790,11790,11790,11790,0
|
|
20250221,170300,8245678840,11790,11790,11790,11790,0
|
|
20250221,170200,8245678840,11790,11790,11790,11790,0
|
|
20250221,170100,8245678840,11790,11790,11790,11790,0
|
|
20250221,170000,8245678840,11790,11790,11790,11790,0
|
|
20250221,165900,8245678840,11790,11790,11790,11790,0
|
|
20250221,165800,8245678840,11790,11790,11790,11790,0
|
|
20250221,165700,8245678840,11790,11790,11790,11790,0
|
|
20250221,165600,8245678840,11790,11790,11790,11790,0
|
|
20250221,165500,8245678840,11790,11790,11790,11790,0
|
|
20250221,165400,8245678840,11790,11790,11790,11790,0
|
|
20250221,165300,8245678840,11790,11790,11790,11790,0
|
|
20250221,165200,8245678840,11790,11790,11790,11790,0
|
|
20250221,165100,8245678840,11790,11790,11790,11790,0
|
|
20250221,165000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,164900,8245678840,11790,11790,11790,11790,0
|
|
20250221,164800,8245678840,11790,11790,11790,11790,0
|
|
20250221,164700,8245678840,11790,11790,11790,11790,0
|
|
20250221,164600,8245678840,11790,11790,11790,11790,0
|
|
20250221,164500,8245678840,11790,11790,11790,11790,0
|
|
20250221,164400,8245678840,11790,11790,11790,11790,0
|
|
20250221,164300,8245678840,11790,11790,11790,11790,0
|
|
20250221,164200,8245678840,11790,11790,11790,11790,0
|
|
20250221,164100,8245678840,11790,11790,11790,11790,0
|
|
20250221,164000,8245678840,11790,11790,11790,11790,0
|
|
20250221,163900,8245678840,11790,11790,11790,11790,0
|
|
20250221,163800,8245678840,11790,11790,11790,11790,0
|
|
20250221,163700,8245678840,11790,11790,11790,11790,0
|
|
20250221,163600,8245678840,11790,11790,11790,11790,0
|
|
20250221,163500,8245678840,11790,11790,11790,11790,0
|
|
20250221,163400,8245678840,11790,11790,11790,11790,0
|
|
20250221,163300,8245678840,11790,11790,11790,11790,0
|
|
20250221,163200,8245678840,11790,11790,11790,11790,0
|
|
20250221,163100,8245678840,11790,11790,11790,11790,0
|
|
20250221,163000,8245678840,11790,11790,11790,11790,0
|
|
20250221,162900,8245678840,11790,11790,11790,11790,0
|
|
20250221,162800,8245678840,11790,11790,11790,11790,0
|
|
20250221,162700,8245678840,11790,11790,11790,11790,0
|
|
20250221,162600,8245678840,11790,11790,11790,11790,0
|
|
20250221,162500,8245678840,11790,11790,11790,11790,0
|
|
20250221,162400,8245678840,11790,11790,11790,11790,0
|
|
20250221,162300,8245678840,11790,11790,11790,11790,0
|
|
20250221,162200,8245678840,11790,11790,11790,11790,0
|
|
20250221,162100,8245678840,11790,11790,11790,11790,0
|
|
20250221,162000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,161900,8245678840,11790,11790,11790,11790,0
|
|
20250221,161800,8245678840,11790,11790,11790,11790,0
|
|
20250221,161700,8245678840,11790,11790,11790,11790,0
|
|
20250221,161600,8245678840,11790,11790,11790,11790,0
|
|
20250221,161500,8245678840,11790,11790,11790,11790,0
|
|
20250221,161400,8245678840,11790,11790,11790,11790,0
|
|
20250221,161300,8245678840,11790,11790,11790,11790,0
|
|
20250221,161200,8245678840,11790,11790,11790,11790,0
|
|
20250221,161100,8245678840,11790,11790,11790,11790,0
|
|
20250221,161000,8245678840,11790,11790,11790,11790,0
|
|
20250221,160900,8245678840,11790,11790,11790,11790,0
|
|
20250221,160800,8245678840,11790,11790,11790,11790,0
|
|
20250221,160700,8245678840,11790,11790,11790,11790,0
|
|
20250221,160600,8245678840,11790,11790,11790,11790,0
|
|
20250221,160500,8245678840,11790,11790,11790,11790,0
|
|
20250221,160400,8245678840,11790,11790,11790,11790,0
|
|
20250221,160300,8245678840,11790,11790,11790,11790,0
|
|
20250221,160200,8245678840,11790,11790,11790,11790,0
|
|
20250221,160100,8245678840,11790,11790,11790,11790,0
|
|
20250221,160000,8245678840,11790,11790,11790,11790,0
|
|
20250221,155900,8245678840,11790,11790,11790,11790,0
|
|
20250221,155800,8245678840,11790,11790,11790,11790,0
|
|
20250221,155700,8245678840,11790,11790,11790,11790,0
|
|
20250221,155600,8245678840,11790,11790,11790,11790,0
|
|
20250221,155500,8245678840,11790,11790,11790,11790,0
|
|
20250221,155400,8245678840,11790,11790,11790,11790,0
|
|
20250221,155300,8245678840,11790,11790,11790,11790,0
|
|
20250221,155200,8245678840,11790,11790,11790,11790,0
|
|
20250221,155100,8245678840,11790,11790,11790,11790,0
|
|
20250221,155000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,154900,8245678840,11790,11790,11790,11790,0
|
|
20250221,154800,8245678840,11790,11790,11790,11790,0
|
|
20250221,154700,8245678840,11790,11790,11790,11790,0
|
|
20250221,154600,8245678840,11790,11790,11790,11790,0
|
|
20250221,154500,8245678840,11790,11790,11790,11790,0
|
|
20250221,154400,8245678840,11790,11790,11790,11790,0
|
|
20250221,154300,8245678840,11790,11790,11790,11790,0
|
|
20250221,154200,8245678840,11790,11790,11790,11790,0
|
|
20250221,154100,8245678840,11790,11790,11790,11790,0
|
|
20250221,154000,8245678840,11790,11790,11790,11790,0
|
|
20250221,153900,8245678840,11790,11790,11790,11790,0
|
|
20250221,153800,8245678840,11790,11790,11790,11790,0
|
|
20250221,153700,8245678840,11790,11790,11790,11790,0
|
|
20250221,153600,8245678840,11790,11790,11790,11790,0
|
|
20250221,153500,8245678840,11790,11790,11790,11790,0
|
|
20250221,153400,8245678840,11790,11790,11790,11790,0
|
|
20250221,153300,8245678840,11790,11790,11790,11790,0
|
|
20250221,153200,8245678840,11790,11790,11790,11790,0
|
|
20250221,153100,8245678840,11790,11790,11790,11790,0
|
|
20250221,153000,8245678840,11790,11790,11790,11790,13623
|
|
20250221,152900,8085063670,11810,11810,11810,11810,0
|
|
20250221,152800,8085063670,11810,11810,11810,11810,0
|
|
20250221,152700,8085063670,11810,11810,11810,11810,0
|
|
20250221,152600,8085063670,11810,11810,11810,11810,0
|
|
20250221,152500,8085063670,11810,11810,11810,11810,0
|
|
20250221,152400,8085063670,11810,11810,11810,11810,0
|
|
20250221,152300,8085063670,11810,11810,11810,11810,0
|
|
20250221,152200,8085063670,11810,11810,11810,11810,0
|
|
20250221,152100,8085063670,11810,11810,11810,11810,0
|
|
20250221,152000,8085063670,11810,11810,11810,11810,0
|
|
20250221,151900,8085063670,11810,11800,11810,11800,2178
|
|
20250221,151800,8059351710,11810,11800,11810,11800,1327
|
|
20250221,151700,8043682610,11810,11800,11810,11800,954
|
|
20250221,151600,8032421730,11810,11810,11820,11800,1345
|
|
20250221,151500,8016537770,11800,11800,11820,11800,2359
|
|
20250221,151400,7988680050,11810,11800,11810,11800,2540
|
|
20250221,151300,7958697440,11790,11790,11810,11790,950
|
|
20250221,151200,7947491480,11790,11790,11800,11780,1620
|
|
20250221,151100,7928393220,11800,11810,11820,11790,2240
|
|
20250221,151000,7901953200,11810,11810,11820,11790,1167
|
|
20250221,150900,7888177030,11810,11810,11820,11800,1174
|
|
20250221,150800,7874313980,11820,11780,11830,11780,22718
|
|
20250221,150700,7605906520,11780,11770,11790,11770,1419
|
|
20250221,150600,7589190360,11770,11760,11780,11760,241
|
|
20250221,150500,7586354980,11760,11770,11790,11760,621
|
|
20250221,150400,7579046330,11780,11750,11790,11750,5868
|
|
20250221,150300,7509896020,11760,11760,11770,11750,1516
|
|
20250221,150200,7492065580,11750,11730,11760,11730,4093
|
|
20250221,150100,7443978030,11740,11730,11740,11730,1459
|
|
20250221,150000,7426851540,11730,11750,11760,11730,1025
|
|
20250221,145900,7414815090,11740,11740,11740,11740,327
|
|
20250221,145800,7410976110,11740,11750,11750,11740,329
|
|
20250221,145700,7407113490,11740,11760,11760,11740,1040
|
|
20250221,145600,7394892880,11750,11760,11770,11740,894
|
|
20250221,145500,7384385000,11760,11760,11770,11750,316
|
|
20250221,145400,7380671250,11750,11760,11770,11750,102
|
|
20250221,145300,7379472200,11770,11740,11770,11740,1107
|
|
20250221,145200,7366460740,11750,11760,11760,11740,613
|
|
20250221,145100,7359258230,11750,11780,11780,11740,601
|
|
20250221,145000,7352201370,11780,11760,11780,11740,3366
|
|
20250221,144900,7312589840,11750,11750,11770,11740,262
|
|
20250221,144800,7309510350,11740,11750,11770,11740,325
|
|
20250221,144700,7305690310,11750,11740,11770,11730,2912
|
|
20250221,144600,7271489180,11750,11760,11760,11740,1562
|
|
20250221,144500,7253133090,11760,11770,11770,11750,1147
|
|
20250221,144400,7239643530,11760,11760,11770,11760,527
|
|
20250221,144300,7233443590,11770,11770,11770,11760,262
|
|
20250221,144200,7230360730,11770,11780,11780,11760,250
|
|
20250221,144100,7227419060,11770,11760,11770,11760,859
|
|
20250221,144000,7217315200,11760,11760,11760,11750,1249
|
|
20250221,143900,7202635480,11750,11780,11780,11750,1729
|
|
20250221,143800,7182301600,11780,11780,11800,11770,990
|
|
20250221,143700,7170635370,11780,11770,11800,11750,6229
|
|
20250221,143600,7097251470,11770,11750,11770,11750,5342
|
|
20250221,143500,7034433670,11750,11710,11750,11710,4914
|
|
20250221,143400,6976761260,11700,11730,11730,11700,244
|
|
20250221,143300,6973902920,11730,11720,11730,11700,2058
|
|
20250221,143200,6949797680,11710,11720,11730,11710,413
|
|
20250221,143100,6944959460,11720,11710,11720,11700,516
|
|
20250221,143000,6938915790,11720,11710,11720,11710,41
|
|
20250221,142900,6938435400,11700,11690,11730,11680,580
|
|
20250221,142800,6931655060,11710,11670,11720,11670,1305
|
|
20250221,142700,6916379110,11700,11700,11710,11670,4521
|
|
20250221,142600,6863533660,11690,11700,11700,11690,125
|
|
20250221,142500,6862071380,11700,11720,11720,11700,525
|
|
20250221,142400,6855923280,11720,11720,11720,11700,422
|
|
20250221,142300,6850985540,11730,11700,11730,11690,1307
|
|
20250221,142200,6835672430,11690,11700,11700,11690,984
|
|
20250221,142100,6824159750,11690,11680,11690,11680,260
|
|
20250221,142000,6821120490,11680,11670,11690,11670,70
|
|
20250221,141900,6820302350,11670,11660,11700,11660,942
|
|
20250221,141800,6809300620,11660,11660,11680,11660,11
|
|
20250221,141700,6809172290,11670,11660,11670,11650,324
|
|
20250221,141600,6805393660,11660,11660,11660,11660,312
|
|
20250221,141500,6801755740,11660,11670,11670,11660,37
|
|
20250221,141400,6801324090,11670,11670,11670,11660,646
|
|
20250221,141300,6793789410,11660,11660,11660,11660,49
|
|
20250221,141200,6793218070,11660,11680,11680,11660,701
|
|
20250221,141100,6785034530,11680,11670,11690,11660,716
|
|
20250221,141000,6776671880,11660,11670,11680,11660,398
|
|
20250221,140900,6772027250,11660,11670,11670,11660,88
|
|
20250221,140800,6771000860,11660,11660,11670,11660,538
|
|
20250221,140700,6764727570,11670,11650,11670,11650,403
|
|
20250221,140600,6760029260,11650,11660,11660,11650,359
|
|
20250221,140500,6755846470,11650,11640,11650,11640,2807
|
|
20250221,140400,6723164320,11630,11640,11640,11630,135
|
|
20250221,140300,6721593260,11640,11630,11640,11630,13
|
|
20250221,140200,6721441960,11640,11630,11640,11630,601
|
|
20250221,140100,6714446470,11630,11630,11630,11630,1375
|
|
20250221,140000,6698455220,11630,11630,11640,11630,808
|
|
20250221,135900,6689058170,11630,11640,11640,11630,175
|
|
20250221,135800,6687021210,11640,11640,11650,11640,359
|
|
20250221,135700,6682842320,11650,11650,11650,11640,135
|
|
20250221,135600,6681270010,11640,11630,11650,11630,1007
|
|
20250221,135500,6669547900,11630,11630,11630,11630,645
|
|
20250221,135400,6662046550,11630,11630,11650,11630,295
|
|
20250221,135300,6658613970,11630,11640,11640,11630,84
|
|
20250221,135200,6657636650,11630,11640,11640,11630,103
|
|
20250221,135100,6656438380,11640,11640,11650,11640,91
|
|
20250221,135000,6655379130,11640,11650,11650,11630,60
|
|
20250221,134900,6654680180,11640,11640,11650,11630,155
|
|
20250221,134800,6652876760,11640,11640,11640,11640,920
|
|
20250221,134700,6642167960,11630,11640,11640,11630,86
|
|
20250221,134600,6641166970,11630,11630,11640,11630,1137
|
|
20250221,134500,6627932330,11630,11640,11640,11630,159
|
|
20250221,134400,6626081580,11630,11640,11640,11630,523
|
|
20250221,134300,6619995070,11630,11630,11640,11630,256
|
|
20250221,134200,6617016590,11630,11630,11630,11630,260
|
|
20250221,134100,6613992790,11640,11620,11640,11620,360
|
|
20250221,134000,6609805190,11630,11620,11630,11620,160
|
|
20250221,133900,6607945240,11630,11620,11630,11620,215
|
|
20250221,133800,6605446000,11630,11630,11640,11630,692
|
|
20250221,133700,6597397040,11630,11630,11640,11630,698
|
|
20250221,133600,6589279140,11630,11640,11640,11630,330
|
|
20250221,133500,6585438930,11640,11640,11640,11630,236
|
|
20250221,133400,6582693690,11640,11630,11640,11630,817
|
|
20250221,133300,6573184640,11640,11640,11640,11630,146
|
|
20250221,133200,6571486090,11640,11630,11640,11620,923
|
|
20250221,133100,6560750500,11630,11630,11640,11630,104
|
|
20250221,133000,6559540810,11630,11630,11630,11630,24
|
|
20250221,132900,6559261690,11630,11620,11630,11620,690
|
|
20250221,132800,6551239220,11620,11630,11630,11620,2507
|
|
20250221,132700,6522097190,11630,11640,11640,11630,1983
|
|
20250221,132600,6499034470,11640,11640,11640,11640,945
|
|
20250221,132500,6488034670,11640,11640,11670,11640,341
|
|
20250221,132400,6484064370,11640,11650,11670,11640,5467
|
|
20250221,132300,6420377730,11660,11660,11660,11650,1932
|
|
20250221,132200,6397851550,11670,11660,11670,11660,509
|
|
20250221,132100,6391915440,11660,11660,11670,11660,309
|
|
20250221,132000,6388312340,11670,11670,11670,11660,520
|
|
20250221,131900,6382246080,11660,11660,11670,11660,692
|
|
20250221,131800,6374176260,11660,11670,11670,11660,661
|
|
20250221,131700,6366463470,11670,11670,11670,11660,1897
|
|
20250221,131600,6344327190,11670,11680,11680,11670,699
|
|
20250221,131500,6336168560,11680,11680,11680,11670,332
|
|
20250221,131400,6332291940,11670,11680,11680,11670,193
|
|
20250221,131300,6330039510,11670,11670,11670,11670,252
|
|
20250221,131200,6327098670,11680,11680,11690,11680,1014
|
|
20250221,131100,6315254950,11690,11680,11690,11680,460
|
|
20250221,131000,6309882110,11680,11680,11680,11680,381
|
|
20250221,130900,6305432030,11690,11700,11700,11690,1252
|
|
20250221,130800,6290794700,11710,11710,11710,11690,82
|
|
20250221,130700,6289836050,11690,11700,11710,11690,243
|
|
20250221,130600,6286995220,11690,11700,11710,11690,360
|
|
20250221,130500,6282783190,11690,11690,11690,11690,6
|
|
20250221,130400,6282713050,11690,11710,11710,11690,21625
|
|
20250221,130300,6029508080,11710,11720,11720,11710,1220
|
|
20250221,130200,6015210010,11730,11730,11730,11720,165
|
|
20250221,130100,6013274580,11720,11710,11720,11710,258
|
|
20250221,130000,6010250850,11710,11720,11720,11710,12
|
|
20250221,125900,6010110320,11720,11720,11740,11710,3487
|
|
20250221,125800,5969245710,11730,11740,11740,11730,746
|
|
20250221,125700,5960495120,11730,11740,11740,11730,150
|
|
20250221,125600,5958735600,11740,11720,11740,11720,284
|
|
20250221,125500,5955406260,11730,11730,11730,11720,309
|
|
20250221,125400,5951781710,11720,11730,11730,11720,125
|
|
20250221,125300,5950315820,11730,11730,11730,11720,524
|
|
20250221,125200,5944173480,11730,11730,11730,11730,30
|
|
20250221,125100,5943821580,11730,11720,11730,11720,1083
|
|
20250221,125000,5931128450,11720,11720,11730,11720,328
|
|
20250221,124900,5927283270,11720,11720,11730,11720,301
|
|
20250221,124800,5923755330,11720,11740,11740,11720,300
|
|
20250221,124700,5920238080,11740,11730,11740,11730,61
|
|
20250221,124600,5919522510,11730,11730,11730,11720,900
|
|
20250221,124500,5908967010,11730,11730,11730,11720,84
|
|
20250221,124400,5907982020,11730,11730,11730,11730,3
|
|
20250221,124300,5907946830,11720,11720,11720,11720,144
|
|
20250221,124200,5906259150,11720,11730,11740,11720,154
|
|
20250221,124100,5904451990,11710,11720,11730,11710,96
|
|
20250221,124000,5903326710,11720,11710,11720,11710,90
|
|
20250221,123900,5902272260,11710,11710,11710,11710,43
|
|
20250221,123800,5901768730,11710,11710,11710,11710,7
|
|
20250221,123700,5901686760,11700,11710,11710,11700,225
|
|
20250221,123600,5899053890,11710,11730,11730,11710,135
|
|
20250221,123500,5897471040,11730,11730,11730,11700,3395
|
|
20250221,123400,5857722710,11740,11750,11750,11730,840
|
|
20250221,123300,5847860150,11750,11740,11750,11740,674
|
|
20250221,123200,5839942810,11740,11740,11740,11740,705
|
|
20250221,123100,5831666110,11730,11730,11730,11730,1
|
|
20250221,123000,5831654380,11730,11730,11730,11720,66
|
|
20250221,122900,5830880230,11740,11730,11740,11730,227
|
|
20250221,122800,5828216250,11730,11730,11740,11710,2562
|
|
20250221,122700,5798160250,11730,11720,11730,11720,254
|
|
20250221,122600,5795181670,11710,11720,11730,11710,1653
|
|
20250221,122500,5775818250,11720,11720,11720,11720,148
|
|
20250221,122400,5774083690,11720,11720,11720,11710,240
|
|
20250221,122300,5771271870,11720,11720,11730,11710,1296
|
|
20250221,122200,5756091750,11720,11710,11720,11710,79
|
|
20250221,122100,5755165880,11710,11710,11710,11710,33
|
|
20250221,122000,5754779450,11710,11720,11720,11710,445
|
|
20250221,121900,5749565350,11720,11730,11730,11720,32
|
|
20250221,121800,5749190300,11730,11720,11730,11720,39
|
|
20250221,121700,5748733210,11720,11720,11720,11720,178
|
|
20250221,121600,5746647050,11710,11720,11720,11710,1798
|
|
20250221,121500,5725587570,11720,11720,11720,11720,143
|
|
20250221,121400,5723911610,11720,11730,11730,11720,181
|
|
20250221,121300,5721789790,11720,11710,11720,11700,644
|
|
20250221,121200,5714244860,11700,11690,11710,11690,569
|
|
20250221,121100,5707589820,11690,11710,11710,11690,86
|
|
20250221,121000,5706583720,11710,11700,11710,11700,34
|
|
20250221,120900,5706185730,11690,11700,11700,11690,34
|
|
20250221,120800,5705788260,11690,11680,11700,11680,442
|
|
20250221,120700,5700622070,11680,11680,11690,11670,1117
|
|
20250221,120600,5687585290,11670,11680,11680,11670,149
|
|
20250221,120500,5685845080,11680,11680,11680,11670,427
|
|
20250221,120400,5680857730,11680,11680,11680,11680,77
|
|
20250221,120300,5679958370,11670,11680,11680,11670,311
|
|
20250221,120200,5676325930,11680,11690,11690,11680,103
|
|
20250221,120100,5675122880,11690,11690,11690,11690,54
|
|
20250221,120000,5674491620,11690,11700,11700,11690,1205
|
|
20250221,115900,5660405150,11720,11710,11720,11690,1696
|
|
20250221,115800,5640563740,11710,11720,11720,11710,428
|
|
20250221,115700,5635548580,11720,11700,11720,11700,88
|
|
20250221,115600,5634518960,11710,11720,11720,11710,317
|
|
20250221,115500,5630806160,11720,11710,11720,11710,311
|
|
20250221,115400,5627162250,11720,11720,11720,11720,205
|
|
20250221,115300,5624759650,11720,11720,11720,11720,70
|
|
20250221,115200,5623939250,11680,11710,11710,11680,612
|
|
20250221,115100,5616786080,11710,11710,11710,11710,154
|
|
20250221,115000,5614982740,11690,11730,11730,11690,550
|
|
20250221,114900,5608543480,11730,11720,11730,11720,194
|
|
20250221,114800,5606268660,11720,11720,11720,11720,905
|
|
20250221,114700,5595662060,11710,11710,11720,11710,268
|
|
20250221,114600,5592523750,11710,11720,11730,11710,473
|
|
20250221,114500,5586982760,11720,11700,11720,11700,1551
|
|
20250221,114400,5568829730,11690,11680,11690,11680,683
|
|
20250221,114300,5560847620,11680,11680,11680,11670,3727
|
|
20250221,114200,5517353320,11680,11670,11680,11660,142
|
|
20250221,114100,5515695890,11670,11680,11680,11660,1104
|
|
20250221,114000,5502822950,11670,11670,11670,11660,90
|
|
20250221,113900,5501772890,11670,11680,11680,11670,464
|
|
20250221,113800,5496358000,11670,11680,11680,11670,47
|
|
20250221,113700,5495809370,11680,11680,11680,11660,104
|
|
20250221,113600,5494594890,11660,11680,11680,11660,211
|
|
20250221,113500,5492132820,11680,11690,11690,11680,94
|
|
20250221,113400,5491034760,11690,11680,11690,11680,145
|
|
20250221,113300,5489340710,11680,11660,11680,11660,360
|
|
20250221,113200,5485138200,11670,11660,11670,11650,330
|
|
20250221,113100,5481290570,11650,11660,11660,11650,3138
|
|
20250221,113000,5444723370,11660,11660,11680,11660,206
|
|
20250221,112900,5442319390,11660,11670,11670,11660,442
|
|
20250221,112800,5437165460,11670,11670,11670,11650,4261
|
|
20250221,112700,5387503900,11660,11670,11670,11660,1136
|
|
20250221,112600,5374257420,11670,11660,11670,11660,732
|
|
20250221,112500,5365721830,11670,11660,11670,11660,571
|
|
20250221,112400,5359063900,11660,11670,11670,11660,229
|
|
20250221,112300,5356393670,11660,11670,11670,11660,191
|
|
20250221,112200,5354166120,11660,11700,11700,11660,1183
|
|
20250221,112100,5340358290,11680,11680,11690,11670,3188
|
|
20250221,112000,5303125790,11680,11680,11690,11680,455
|
|
20250221,111900,5297808320,11680,11680,11680,11680,229
|
|
20250221,111800,5295133600,11680,11690,11690,11680,485
|
|
20250221,111700,5289464510,11690,11690,11700,11690,156
|
|
20250221,111600,5287639740,11680,11680,11680,11670,401
|
|
20250221,111500,5282958260,11680,11670,11680,11670,33
|
|
20250221,111400,5282572990,11670,11680,11680,11670,419
|
|
20250221,111300,5277680090,11680,11670,11680,11660,323
|
|
20250221,111200,5273912950,11700,11700,11700,11660,559
|
|
20250221,111100,5267385200,11700,11680,11700,11680,190
|
|
20250221,111000,5265164330,11670,11690,11690,11660,1219
|
|
20250221,110900,5250925280,11680,11680,11690,11670,543
|
|
20250221,110800,5244585130,11670,11680,11680,11670,58
|
|
20250221,110700,5243908020,11680,11680,11680,11680,445
|
|
20250221,110600,5238710420,11680,11690,11690,11680,1135
|
|
20250221,110500,5225453600,11690,11700,11700,11690,563
|
|
20250221,110400,5218870230,11700,11700,11730,11700,779
|
|
20250221,110300,5209742820,11700,11690,11700,11690,65
|
|
20250221,110200,5208982850,11690,11700,11730,11690,1907
|
|
20250221,110100,5186649010,11690,11670,11700,11670,1263
|
|
20250221,110000,5171880790,11670,11670,11670,11670,205
|
|
20250221,105900,5169488440,11660,11670,11680,11660,528
|
|
20250221,105800,5163327030,11670,11680,11680,11670,985
|
|
20250221,105700,5151828450,11680,11700,11700,11670,3234
|
|
20250221,105600,5114034080,11700,11720,11720,11700,1308
|
|
20250221,105500,5098728460,11710,11720,11720,11710,664
|
|
20250221,105400,5090952720,11720,11710,11720,11710,5
|
|
20250221,105300,5090894150,11710,11720,11730,11710,1482
|
|
20250221,105200,5073535060,11730,11740,11740,11720,206
|
|
20250221,105100,5071119180,11720,11720,11730,11720,615
|
|
20250221,105000,5063905380,11720,11720,11730,11720,43
|
|
20250221,104900,5063401410,11720,11720,11720,11720,103
|
|
20250221,104800,5062194250,11710,11720,11720,11710,3245
|
|
20250221,104700,5024170870,11730,11730,11730,11720,572
|
|
20250221,104600,5017461640,11720,11730,11740,11710,975
|
|
20250221,104500,5006029540,11710,11720,11720,11710,229
|
|
20250221,104400,5003347440,11730,11710,11730,11710,1136
|
|
20250221,104300,4990033350,11710,11710,11720,11700,864
|
|
20250221,104200,4979923480,11710,11710,11720,11700,154
|
|
20250221,104100,4978120150,11710,11690,11710,11690,1148
|
|
20250221,104000,4964694350,11690,11680,11690,11680,61
|
|
20250221,103900,4963981270,11680,11690,11690,11680,280
|
|
20250221,103800,4960710850,11690,11680,11690,11680,603
|
|
20250221,103700,4953667620,11660,11660,11660,11660,216
|
|
20250221,103600,4951149060,11670,11650,11670,11650,1234
|
|
20250221,103500,4936754430,11650,11660,11660,11640,1956
|
|
20250221,103400,4913967150,11660,11660,11660,11650,414
|
|
20250221,103300,4909143060,11660,11660,11660,11650,1180
|
|
20250221,103200,4895395700,11660,11660,11660,11650,60
|
|
20250221,103100,4894696440,11660,11660,11660,11650,1457
|
|
20250221,103000,4877718340,11660,11650,11670,11650,464
|
|
20250221,102900,4872308140,11650,11650,11660,11640,5390
|
|
20250221,102800,4809518170,11640,11640,11640,11640,1716
|
|
20250221,102700,4789543930,11640,11650,11650,11640,2168
|
|
20250221,102600,4764299150,11640,11650,11660,11640,794
|
|
20250221,102500,4755052830,11660,11640,11660,11640,297
|
|
20250221,102400,4751592760,11640,11660,11660,11640,1788
|
|
20250221,102300,4730760540,11660,11660,11670,11660,1707
|
|
20250221,102200,4710856630,11650,11650,11650,11650,429
|
|
20250221,102100,4705858780,11650,11660,11660,11650,1948
|
|
20250221,102000,4683151540,11660,11670,11670,11650,472
|
|
20250221,101900,4677649940,11670,11670,11670,11670,240
|
|
20250221,101800,4674849140,11670,11690,11690,11640,3626
|
|
20250221,101700,4632561370,11690,11690,11700,11690,30
|
|
20250221,101600,4632210660,11690,11660,11690,11660,1225
|
|
20250221,101500,4617916410,11660,11660,11670,11660,758
|
|
20250221,101400,4609077800,11660,11660,11670,11660,304
|
|
20250221,101300,4605533120,11660,11660,11670,11650,362
|
|
20250221,101200,4601312740,11650,11660,11660,11650,3225
|
|
20250221,101100,4563740270,11660,11660,11670,11650,809
|
|
20250221,101000,4554307660,11660,11660,11660,11650,1722
|
|
20250221,100900,4534244310,11660,11670,11670,11660,2143
|
|
20250221,100800,4509253900,11670,11670,11680,11670,2247
|
|
20250221,100700,4483031320,11680,11700,11700,11680,1518
|
|
20250221,100600,4465295540,11700,11700,11700,11700,392
|
|
20250221,100500,4460709140,11700,11720,11720,11690,2250
|
|
20250221,100400,4434380280,11720,11710,11720,11700,934
|
|
20250221,100300,4423443690,11720,11740,11740,11720,251
|
|
20250221,100200,4420500160,11740,11760,11770,11740,3129
|
|
20250221,100100,4383727470,11770,11750,11770,11750,186
|
|
20250221,100000,4381539970,11760,11760,11760,11760,859
|
|
20250221,095900,4371438130,11770,11770,11770,11760,528
|
|
20250221,095800,4365226090,11770,11750,11770,11750,1536
|
|
20250221,095700,4347175940,11760,11740,11760,11730,1764
|
|
20250221,095600,4326448630,11740,11720,11740,11710,1110
|
|
20250221,095500,4313439270,11720,11700,11730,11700,5473
|
|
20250221,095400,4249305380,11710,11710,11720,11700,9770
|
|
20250221,095300,4134898850,11710,11700,11710,11700,1417
|
|
20250221,095200,4118306580,11710,11700,11710,11700,227
|
|
20250221,095100,4115650380,11690,11680,11700,11680,767
|
|
20250221,095000,4106684080,11680,11700,11730,11660,1839
|
|
20250221,094900,4085133560,11700,11670,11710,11660,1305
|
|
20250221,094800,4069882890,11670,11670,11670,11650,2206
|
|
20250221,094700,4044164190,11670,11660,11700,11650,4698
|
|
20250221,094600,3989340480,11620,11600,11660,11600,4609
|
|
20250221,094500,3935759140,11600,11600,11640,11600,2694
|
|
20250221,094400,3904500440,11600,11580,11620,11580,1678
|
|
20250221,094300,3885035610,11610,11600,11640,11570,37174
|
|
20250221,094200,3454573590,11600,11610,11660,11600,16758
|
|
20250221,094100,3259553130,11610,11650,11650,11610,12937
|
|
20250221,094000,3109173110,11640,11690,11690,11630,31892
|
|
20250221,093900,2737386340,11690,11710,11710,11690,5999
|
|
20250221,093800,2667227660,11710,11720,11720,11680,23619
|
|
20250221,093700,2390939900,11710,11720,11740,11710,6843
|
|
20250221,093600,2310758110,11720,11720,11740,11710,2920
|
|
20250221,093500,2276535380,11720,11710,11720,11710,499
|
|
20250221,093400,2270688850,11700,11700,11710,11700,2217
|
|
20250221,093300,2244749600,11710,11760,11760,11700,5427
|
|
20250221,093200,2181148160,11760,11760,11760,11750,2578
|
|
20250221,093100,2150836870,11760,11750,11760,11740,2340
|
|
20250221,093000,2123340770,11750,11760,11760,11730,709
|
|
20250221,092900,2115020260,11760,11700,11760,11700,24849
|
|
20250221,092800,1823829400,11700,11710,11710,11700,1600
|
|
20250221,092700,1805097510,11710,11700,11740,11690,11174
|
|
20250221,092600,1674019700,11730,11710,11740,11680,23954
|
|
20250221,092500,1393782850,11700,11700,11720,11690,7067
|
|
20250221,092400,1311095170,11700,11720,11720,11690,6142
|
|
20250221,092300,1239218010,11720,11750,11750,11720,5314
|
|
20250221,092200,1176891970,11750,11750,11760,11740,619
|
|
20250221,092100,1169624490,11750,11750,11770,11740,1720
|
|
20250221,092000,1149426570,11750,11760,11760,11740,2923
|
|
20250221,091900,1115088110,11740,11720,11740,11720,4387
|
|
20250221,091800,1063628720,11730,11730,11740,11720,2284
|
|
20250221,091700,1036843320,11750,11760,11770,11740,4952
|
|
20250221,091600,978663080,11770,11780,11790,11750,3860
|
|
20250221,091500,933266170,11790,11780,11800,11780,2369
|
|
20250221,091400,905356510,11800,11800,11810,11780,2342
|
|
20250221,091300,877736170,11790,11800,11810,11760,1334
|
|
20250221,091200,862016070,11800,11800,11810,11780,2087
|
|
20250221,091100,837404700,11820,11840,11850,11810,507
|
|
20250221,091000,831410060,11830,11790,11830,11790,1537
|
|
20250221,090900,813231350,11790,11840,11850,11770,4365
|
|
20250221,090800,761695370,11810,11770,11840,11760,7171
|
|
20250221,090700,677139730,11780,11780,11800,11760,945
|
|
20250221,090600,666007710,11780,11780,11790,11760,3645
|
|
20250221,090500,623058730,11760,11750,11780,11740,4414
|
|
20250221,090400,571155980,11740,11780,11790,11720,2187
|
|
20250221,090300,545483270,11710,11680,11770,11660,3963
|
|
20250221,090200,499141300,11660,11770,11770,11660,8636
|
|
20250221,090100,398299960,11680,11750,11830,11660,20181
|
|
20250221,090000,162039410,11750,11850,11880,11750,13634
|