679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,201600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,201500,1559601760,9930,9930,9930,9930,0
|
|
20250211,201400,1559601760,9930,9930,9930,9930,0
|
|
20250211,201300,1559601760,9930,9930,9930,9930,0
|
|
20250211,201200,1559601760,9930,9930,9930,9930,0
|
|
20250211,201100,1559601760,9930,9930,9930,9930,0
|
|
20250211,201000,1559601760,9930,9930,9930,9930,0
|
|
20250211,200900,1559601760,9930,9930,9930,9930,0
|
|
20250211,200800,1559601760,9930,9930,9930,9930,0
|
|
20250211,200700,1559601760,9930,9930,9930,9930,0
|
|
20250211,200600,1559601760,9930,9930,9930,9930,0
|
|
20250211,200500,1559601760,9930,9930,9930,9930,0
|
|
20250211,200400,1559601760,9930,9930,9930,9930,0
|
|
20250211,200300,1559601760,9930,9930,9930,9930,0
|
|
20250211,200200,1559601760,9930,9930,9930,9930,0
|
|
20250211,200100,1559601760,9930,9930,9930,9930,0
|
|
20250211,200000,1559601760,9930,9930,9930,9930,0
|
|
20250211,195900,1559601760,9930,9930,9930,9930,0
|
|
20250211,195800,1559601760,9930,9930,9930,9930,0
|
|
20250211,195700,1559601760,9930,9930,9930,9930,0
|
|
20250211,195600,1559601760,9930,9930,9930,9930,0
|
|
20250211,195500,1559601760,9930,9930,9930,9930,0
|
|
20250211,195400,1559601760,9930,9930,9930,9930,0
|
|
20250211,195300,1559601760,9930,9930,9930,9930,0
|
|
20250211,195200,1559601760,9930,9930,9930,9930,0
|
|
20250211,195100,1559601760,9930,9930,9930,9930,0
|
|
20250211,195000,1559601760,9930,9930,9930,9930,0
|
|
20250211,194900,1559601760,9930,9930,9930,9930,0
|
|
20250211,194800,1559601760,9930,9930,9930,9930,0
|
|
20250211,194700,1559601760,9930,9930,9930,9930,0
|
|
20250211,194600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,194500,1559601760,9930,9930,9930,9930,0
|
|
20250211,194400,1559601760,9930,9930,9930,9930,0
|
|
20250211,194300,1559601760,9930,9930,9930,9930,0
|
|
20250211,194200,1559601760,9930,9930,9930,9930,0
|
|
20250211,194100,1559601760,9930,9930,9930,9930,0
|
|
20250211,194000,1559601760,9930,9930,9930,9930,0
|
|
20250211,193900,1559601760,9930,9930,9930,9930,0
|
|
20250211,193800,1559601760,9930,9930,9930,9930,0
|
|
20250211,193700,1559601760,9930,9930,9930,9930,0
|
|
20250211,193600,1559601760,9930,9930,9930,9930,0
|
|
20250211,193500,1559601760,9930,9930,9930,9930,0
|
|
20250211,193400,1559601760,9930,9930,9930,9930,0
|
|
20250211,193300,1559601760,9930,9930,9930,9930,0
|
|
20250211,193200,1559601760,9930,9930,9930,9930,0
|
|
20250211,193100,1559601760,9930,9930,9930,9930,0
|
|
20250211,193000,1559601760,9930,9930,9930,9930,0
|
|
20250211,192900,1559601760,9930,9930,9930,9930,0
|
|
20250211,192800,1559601760,9930,9930,9930,9930,0
|
|
20250211,192700,1559601760,9930,9930,9930,9930,0
|
|
20250211,192600,1559601760,9930,9930,9930,9930,0
|
|
20250211,192500,1559601760,9930,9930,9930,9930,0
|
|
20250211,192400,1559601760,9930,9930,9930,9930,0
|
|
20250211,192300,1559601760,9930,9930,9930,9930,0
|
|
20250211,192200,1559601760,9930,9930,9930,9930,0
|
|
20250211,192100,1559601760,9930,9930,9930,9930,0
|
|
20250211,192000,1559601760,9930,9930,9930,9930,0
|
|
20250211,191900,1559601760,9930,9930,9930,9930,0
|
|
20250211,191800,1559601760,9930,9930,9930,9930,0
|
|
20250211,191700,1559601760,9930,9930,9930,9930,0
|
|
20250211,191600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,191500,1559601760,9930,9930,9930,9930,0
|
|
20250211,191400,1559601760,9930,9930,9930,9930,0
|
|
20250211,191300,1559601760,9930,9930,9930,9930,0
|
|
20250211,191200,1559601760,9930,9930,9930,9930,0
|
|
20250211,191100,1559601760,9930,9930,9930,9930,0
|
|
20250211,191000,1559601760,9930,9930,9930,9930,0
|
|
20250211,190900,1559601760,9930,9930,9930,9930,0
|
|
20250211,190800,1559601760,9930,9930,9930,9930,0
|
|
20250211,190700,1559601760,9930,9930,9930,9930,0
|
|
20250211,190600,1559601760,9930,9930,9930,9930,0
|
|
20250211,190500,1559601760,9930,9930,9930,9930,0
|
|
20250211,190400,1559601760,9930,9930,9930,9930,0
|
|
20250211,190300,1559601760,9930,9930,9930,9930,0
|
|
20250211,190200,1559601760,9930,9930,9930,9930,0
|
|
20250211,190100,1559601760,9930,9930,9930,9930,0
|
|
20250211,190000,1559601760,9930,9930,9930,9930,0
|
|
20250211,185900,1559601760,9930,9930,9930,9930,0
|
|
20250211,185800,1559601760,9930,9930,9930,9930,0
|
|
20250211,185700,1559601760,9930,9930,9930,9930,0
|
|
20250211,185600,1559601760,9930,9930,9930,9930,0
|
|
20250211,185500,1559601760,9930,9930,9930,9930,0
|
|
20250211,185400,1559601760,9930,9930,9930,9930,0
|
|
20250211,185300,1559601760,9930,9930,9930,9930,0
|
|
20250211,185200,1559601760,9930,9930,9930,9930,0
|
|
20250211,185100,1559601760,9930,9930,9930,9930,0
|
|
20250211,185000,1559601760,9930,9930,9930,9930,0
|
|
20250211,184900,1559601760,9930,9930,9930,9930,0
|
|
20250211,184800,1559601760,9930,9930,9930,9930,0
|
|
20250211,184700,1559601760,9930,9930,9930,9930,0
|
|
20250211,184600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,184500,1559601760,9930,9930,9930,9930,0
|
|
20250211,184400,1559601760,9930,9930,9930,9930,0
|
|
20250211,184300,1559601760,9930,9930,9930,9930,0
|
|
20250211,184200,1559601760,9930,9930,9930,9930,0
|
|
20250211,184100,1559601760,9930,9930,9930,9930,0
|
|
20250211,184000,1559601760,9930,9930,9930,9930,0
|
|
20250211,183900,1559601760,9930,9930,9930,9930,0
|
|
20250211,183800,1559601760,9930,9930,9930,9930,0
|
|
20250211,183700,1559601760,9930,9930,9930,9930,0
|
|
20250211,183600,1559601760,9930,9930,9930,9930,0
|
|
20250211,183500,1559601760,9930,9930,9930,9930,0
|
|
20250211,183400,1559601760,9930,9930,9930,9930,0
|
|
20250211,183300,1559601760,9930,9930,9930,9930,0
|
|
20250211,183200,1559601760,9930,9930,9930,9930,0
|
|
20250211,183100,1559601760,9930,9930,9930,9930,0
|
|
20250211,183000,1559601760,9930,9930,9930,9930,0
|
|
20250211,182900,1559601760,9930,9930,9930,9930,0
|
|
20250211,182800,1559601760,9930,9930,9930,9930,0
|
|
20250211,182700,1559601760,9930,9930,9930,9930,0
|
|
20250211,182600,1559601760,9930,9930,9930,9930,0
|
|
20250211,182500,1559601760,9930,9930,9930,9930,0
|
|
20250211,182400,1559601760,9930,9930,9930,9930,0
|
|
20250211,182300,1559601760,9930,9930,9930,9930,0
|
|
20250211,182200,1559601760,9930,9930,9930,9930,0
|
|
20250211,182100,1559601760,9930,9930,9930,9930,0
|
|
20250211,182000,1559601760,9930,9930,9930,9930,0
|
|
20250211,181900,1559601760,9930,9930,9930,9930,0
|
|
20250211,181800,1559601760,9930,9930,9930,9930,0
|
|
20250211,181700,1559601760,9930,9930,9930,9930,0
|
|
20250211,181600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,181500,1559601760,9930,9930,9930,9930,0
|
|
20250211,181400,1559601760,9930,9930,9930,9930,0
|
|
20250211,181300,1559601760,9930,9930,9930,9930,0
|
|
20250211,181200,1559601760,9930,9930,9930,9930,0
|
|
20250211,181100,1559601760,9930,9930,9930,9930,0
|
|
20250211,181000,1559601760,9930,9930,9930,9930,0
|
|
20250211,180900,1559601760,9930,9930,9930,9930,0
|
|
20250211,180800,1559601760,9930,9930,9930,9930,0
|
|
20250211,180700,1559601760,9930,9930,9930,9930,0
|
|
20250211,180600,1559601760,9930,9930,9930,9930,0
|
|
20250211,180500,1559601760,9930,9930,9930,9930,0
|
|
20250211,180400,1559601760,9930,9930,9930,9930,0
|
|
20250211,180300,1559601760,9930,9930,9930,9930,0
|
|
20250211,180200,1559601760,9930,9930,9930,9930,0
|
|
20250211,180100,1559601760,9930,9930,9930,9930,0
|
|
20250211,180000,1559601760,9930,9930,9930,9930,0
|
|
20250211,175900,1559601760,9930,9930,9930,9930,0
|
|
20250211,175800,1559601760,9930,9930,9930,9930,0
|
|
20250211,175700,1559601760,9930,9930,9930,9930,0
|
|
20250211,175600,1559601760,9930,9930,9930,9930,0
|
|
20250211,175500,1559601760,9930,9930,9930,9930,0
|
|
20250211,175400,1559601760,9930,9930,9930,9930,0
|
|
20250211,175300,1559601760,9930,9930,9930,9930,0
|
|
20250211,175200,1559601760,9930,9930,9930,9930,0
|
|
20250211,175100,1559601760,9930,9930,9930,9930,0
|
|
20250211,175000,1559601760,9930,9930,9930,9930,0
|
|
20250211,174900,1559601760,9930,9930,9930,9930,0
|
|
20250211,174800,1559601760,9930,9930,9930,9930,0
|
|
20250211,174700,1559601760,9930,9930,9930,9930,0
|
|
20250211,174600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,174500,1559601760,9930,9930,9930,9930,0
|
|
20250211,174400,1559601760,9930,9930,9930,9930,0
|
|
20250211,174300,1559601760,9930,9930,9930,9930,0
|
|
20250211,174200,1559601760,9930,9930,9930,9930,0
|
|
20250211,174100,1559601760,9930,9930,9930,9930,0
|
|
20250211,174000,1559601760,9930,9930,9930,9930,0
|
|
20250211,173900,1559601760,9930,9930,9930,9930,0
|
|
20250211,173800,1559601760,9930,9930,9930,9930,0
|
|
20250211,173700,1559601760,9930,9930,9930,9930,0
|
|
20250211,173600,1559601760,9930,9930,9930,9930,0
|
|
20250211,173500,1559601760,9930,9930,9930,9930,0
|
|
20250211,173400,1559601760,9930,9930,9930,9930,0
|
|
20250211,173300,1559601760,9930,9930,9930,9930,0
|
|
20250211,173200,1559601760,9930,9930,9930,9930,0
|
|
20250211,173100,1559601760,9930,9930,9930,9930,0
|
|
20250211,173000,1559601760,9930,9930,9930,9930,0
|
|
20250211,172900,1559601760,9930,9930,9930,9930,0
|
|
20250211,172800,1559601760,9930,9930,9930,9930,0
|
|
20250211,172700,1559601760,9930,9930,9930,9930,0
|
|
20250211,172600,1559601760,9930,9930,9930,9930,0
|
|
20250211,172500,1559601760,9930,9930,9930,9930,0
|
|
20250211,172400,1559601760,9930,9930,9930,9930,0
|
|
20250211,172300,1559601760,9930,9930,9930,9930,0
|
|
20250211,172200,1559601760,9930,9930,9930,9930,0
|
|
20250211,172100,1559601760,9930,9930,9930,9930,0
|
|
20250211,172000,1559601760,9930,9930,9930,9930,0
|
|
20250211,171900,1559601760,9930,9930,9930,9930,0
|
|
20250211,171800,1559601760,9930,9930,9930,9930,0
|
|
20250211,171700,1559601760,9930,9930,9930,9930,0
|
|
20250211,171600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,171500,1559601760,9930,9930,9930,9930,0
|
|
20250211,171400,1559601760,9930,9930,9930,9930,0
|
|
20250211,171300,1559601760,9930,9930,9930,9930,0
|
|
20250211,171200,1559601760,9930,9930,9930,9930,0
|
|
20250211,171100,1559601760,9930,9930,9930,9930,0
|
|
20250211,171000,1559601760,9930,9930,9930,9930,0
|
|
20250211,170900,1559601760,9930,9930,9930,9930,0
|
|
20250211,170800,1559601760,9930,9930,9930,9930,0
|
|
20250211,170700,1559601760,9930,9930,9930,9930,0
|
|
20250211,170600,1559601760,9930,9930,9930,9930,0
|
|
20250211,170500,1559601760,9930,9930,9930,9930,0
|
|
20250211,170400,1559601760,9930,9930,9930,9930,0
|
|
20250211,170300,1559601760,9930,9930,9930,9930,0
|
|
20250211,170200,1559601760,9930,9930,9930,9930,0
|
|
20250211,170100,1559601760,9930,9930,9930,9930,0
|
|
20250211,170000,1559601760,9930,9930,9930,9930,0
|
|
20250211,165900,1559601760,9930,9930,9930,9930,0
|
|
20250211,165800,1559601760,9930,9930,9930,9930,0
|
|
20250211,165700,1559601760,9930,9930,9930,9930,0
|
|
20250211,165600,1559601760,9930,9930,9930,9930,0
|
|
20250211,165500,1559601760,9930,9930,9930,9930,0
|
|
20250211,165400,1559601760,9930,9930,9930,9930,0
|
|
20250211,165300,1559601760,9930,9930,9930,9930,0
|
|
20250211,165200,1559601760,9930,9930,9930,9930,0
|
|
20250211,165100,1559601760,9930,9930,9930,9930,0
|
|
20250211,165000,1559601760,9930,9930,9930,9930,0
|
|
20250211,164900,1559601760,9930,9930,9930,9930,0
|
|
20250211,164800,1559601760,9930,9930,9930,9930,0
|
|
20250211,164700,1559601760,9930,9930,9930,9930,0
|
|
20250211,164600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,164500,1559601760,9930,9930,9930,9930,0
|
|
20250211,164400,1559601760,9930,9930,9930,9930,0
|
|
20250211,164300,1559601760,9930,9930,9930,9930,0
|
|
20250211,164200,1559601760,9930,9930,9930,9930,0
|
|
20250211,164100,1559601760,9930,9930,9930,9930,0
|
|
20250211,164000,1559601760,9930,9930,9930,9930,0
|
|
20250211,163900,1559601760,9930,9930,9930,9930,0
|
|
20250211,163800,1559601760,9930,9930,9930,9930,0
|
|
20250211,163700,1559601760,9930,9930,9930,9930,0
|
|
20250211,163600,1559601760,9930,9930,9930,9930,0
|
|
20250211,163500,1559601760,9930,9930,9930,9930,0
|
|
20250211,163400,1559601760,9930,9930,9930,9930,0
|
|
20250211,163300,1559601760,9930,9930,9930,9930,0
|
|
20250211,163200,1559601760,9930,9930,9930,9930,0
|
|
20250211,163100,1559601760,9930,9930,9930,9930,0
|
|
20250211,163000,1559601760,9930,9930,9930,9930,0
|
|
20250211,162900,1559601760,9930,9930,9930,9930,0
|
|
20250211,162800,1559601760,9930,9930,9930,9930,0
|
|
20250211,162700,1559601760,9930,9930,9930,9930,0
|
|
20250211,162600,1559601760,9930,9930,9930,9930,0
|
|
20250211,162500,1559601760,9930,9930,9930,9930,0
|
|
20250211,162400,1559601760,9930,9930,9930,9930,0
|
|
20250211,162300,1559601760,9930,9930,9930,9930,0
|
|
20250211,162200,1559601760,9930,9930,9930,9930,0
|
|
20250211,162100,1559601760,9930,9930,9930,9930,0
|
|
20250211,162000,1559601760,9930,9930,9930,9930,0
|
|
20250211,161900,1559601760,9930,9930,9930,9930,0
|
|
20250211,161800,1559601760,9930,9930,9930,9930,0
|
|
20250211,161700,1559601760,9930,9930,9930,9930,0
|
|
20250211,161600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,161500,1559601760,9930,9930,9930,9930,0
|
|
20250211,161400,1559601760,9930,9930,9930,9930,0
|
|
20250211,161300,1559601760,9930,9930,9930,9930,0
|
|
20250211,161200,1559601760,9930,9930,9930,9930,0
|
|
20250211,161100,1559601760,9930,9930,9930,9930,0
|
|
20250211,161000,1559601760,9930,9930,9930,9930,0
|
|
20250211,160900,1559601760,9930,9930,9930,9930,0
|
|
20250211,160800,1559601760,9930,9930,9930,9930,0
|
|
20250211,160700,1559601760,9930,9930,9930,9930,0
|
|
20250211,160600,1559601760,9930,9930,9930,9930,0
|
|
20250211,160500,1559601760,9930,9930,9930,9930,0
|
|
20250211,160400,1559601760,9930,9930,9930,9930,0
|
|
20250211,160300,1559601760,9930,9930,9930,9930,0
|
|
20250211,160200,1559601760,9930,9930,9930,9930,0
|
|
20250211,160100,1559601760,9930,9930,9930,9930,0
|
|
20250211,160000,1559601760,9930,9930,9930,9930,0
|
|
20250211,155900,1559601760,9930,9930,9930,9930,0
|
|
20250211,155800,1559601760,9930,9930,9930,9930,0
|
|
20250211,155700,1559601760,9930,9930,9930,9930,0
|
|
20250211,155600,1559601760,9930,9930,9930,9930,0
|
|
20250211,155500,1559601760,9930,9930,9930,9930,0
|
|
20250211,155400,1559601760,9930,9930,9930,9930,0
|
|
20250211,155300,1559601760,9930,9930,9930,9930,0
|
|
20250211,155200,1559601760,9930,9930,9930,9930,0
|
|
20250211,155100,1559601760,9930,9930,9930,9930,0
|
|
20250211,155000,1559601760,9930,9930,9930,9930,0
|
|
20250211,154900,1559601760,9930,9930,9930,9930,0
|
|
20250211,154800,1559601760,9930,9930,9930,9930,0
|
|
20250211,154700,1559601760,9930,9930,9930,9930,0
|
|
20250211,154600,1559601760,9930,9930,9930,9930,2183
|
|
20250211,154500,1559601760,9930,9930,9930,9930,0
|
|
20250211,154400,1559601760,9930,9930,9930,9930,0
|
|
20250211,154300,1559601760,9930,9930,9930,9930,0
|
|
20250211,154200,1559601760,9930,9930,9930,9930,0
|
|
20250211,154100,1559601760,9930,9930,9930,9930,0
|
|
20250211,154000,1559601760,9930,9930,9930,9930,0
|
|
20250211,153900,1559601760,9930,9930,9930,9930,0
|
|
20250211,153800,1559601760,9930,9930,9930,9930,0
|
|
20250211,153700,1559601760,9930,9930,9930,9930,0
|
|
20250211,153600,1559601760,9930,9930,9930,9930,0
|
|
20250211,153500,1559601760,9930,9930,9930,9930,0
|
|
20250211,153400,1559601760,9930,9930,9930,9930,0
|
|
20250211,153300,1559601760,9930,9930,9930,9930,0
|
|
20250211,153200,1559601760,9930,9930,9930,9930,0
|
|
20250211,153100,1559601760,9930,9930,9930,9930,0
|
|
20250211,153000,1559601760,9930,9930,9930,9930,2183
|
|
20250211,152900,1537924570,9910,9910,9910,9910,0
|
|
20250211,152800,1537924570,9910,9910,9910,9910,0
|
|
20250211,152700,1537924570,9910,9910,9910,9910,0
|
|
20250211,152600,1537924570,9910,9910,9910,9910,0
|
|
20250211,152500,1537924570,9910,9910,9910,9910,0
|
|
20250211,152400,1537924570,9910,9910,9910,9910,0
|
|
20250211,152300,1537924570,9910,9910,9910,9910,0
|
|
20250211,152200,1537924570,9910,9910,9910,9910,0
|
|
20250211,152100,1537924570,9910,9910,9910,9910,0
|
|
20250211,152000,1537924570,9910,9910,9910,9910,0
|
|
20250211,151900,1537924570,9910,9950,9950,9910,213
|
|
20250211,151800,1535807480,9950,9950,9950,9950,253
|
|
20250211,151700,1533290130,9970,9970,9970,9970,200
|
|
20250211,151600,1531296130,9970,9970,9970,9970,30
|
|
20250211,151500,1530997030,9970,9940,9970,9890,695
|
|
20250211,151400,1524088660,9940,9940,9940,9940,10
|
|
20250211,151300,1523989260,9940,9940,9940,9940,5
|
|
20250211,151200,1523939560,9910,9910,9910,9850,257
|
|
20250211,151100,1521394180,9900,9900,9900,9900,477
|
|
20250211,151000,1516671880,9900,9910,9910,9890,447
|
|
20250211,150900,1512248590,9870,9870,9870,9870,200
|
|
20250211,150800,1510274590,9920,9900,9920,9900,511
|
|
20250211,150700,1505210670,9900,9860,9900,9860,27
|
|
20250211,150600,1504943410,9850,9910,9910,9850,385
|
|
20250211,150500,1501143910,9920,9920,9920,9920,2
|
|
20250211,150400,1501124070,9940,9940,9940,9940,0
|
|
20250211,150300,1501124070,9940,9870,9940,9870,6
|
|
20250211,150200,1501064780,9940,9940,9940,9940,0
|
|
20250211,150100,1501064780,9940,9940,9940,9940,20
|
|
20250211,150000,1500865980,9940,9900,9940,9900,3
|
|
20250211,145900,1500836210,9900,9940,9940,9900,212
|
|
20250211,145800,1498737010,9970,9970,9970,9970,0
|
|
20250211,145700,1498737010,9970,9900,9970,9900,66
|
|
20250211,145600,1498080550,9900,9900,9910,9900,550
|
|
20250211,145500,1492635470,9900,9950,9950,9900,74
|
|
20250211,145400,1491901690,9970,9910,9970,9900,101
|
|
20250211,145300,1490901460,9900,9950,9960,9900,480
|
|
20250211,145200,1486133010,9950,9950,9950,9950,1
|
|
20250211,145100,1486123060,9950,9950,9950,9950,1
|
|
20250211,145000,1486113110,9910,9970,9970,9910,53
|
|
20250211,144900,1485586080,9910,9920,9980,9910,3
|
|
20250211,144800,1485556270,9980,9980,9980,9980,0
|
|
20250211,144700,1485556270,9980,9980,9980,9930,1017
|
|
20250211,144600,1475454430,9950,9950,9980,9950,335
|
|
20250211,144500,1472115150,9990,9990,9990,9990,0
|
|
20250211,144400,1472115150,9990,9990,9990,9990,20
|
|
20250211,144300,1471915350,9990,9990,9990,9990,0
|
|
20250211,144200,1471915350,9990,9990,9990,9990,0
|
|
20250211,144100,1471915350,9990,9990,9990,9990,1
|
|
20250211,144000,1471905360,9960,9980,9980,9960,1030
|
|
20250211,143900,1461639720,9990,9990,9990,9990,2
|
|
20250211,143800,1461619740,9990,10010,10010,9990,170
|
|
20250211,143700,1459920040,10000,10000,10030,10000,251
|
|
20250211,143600,1457408540,10000,10000,10000,10000,121
|
|
20250211,143500,1456198540,10000,10000,10000,10000,0
|
|
20250211,143400,1456198540,10000,10040,10040,10000,11
|
|
20250211,143300,1456088140,10040,10040,10050,10040,342
|
|
20250211,143200,1452654250,10050,10050,10050,10050,0
|
|
20250211,143100,1452654250,10050,10020,10050,10020,453
|
|
20250211,143000,1448107390,9990,9990,9990,9990,0
|
|
20250211,142900,1448107390,9990,9990,9990,9990,0
|
|
20250211,142800,1448107390,9990,9990,9990,9990,2
|
|
20250211,142700,1448087410,10030,10030,10030,10030,0
|
|
20250211,142600,1448087410,10030,10030,10030,10030,5
|
|
20250211,142500,1448037260,9990,9990,9990,9990,0
|
|
20250211,142400,1448037260,9990,9990,9990,9990,0
|
|
20250211,142300,1448037260,9990,9990,9990,9990,2
|
|
20250211,142200,1448017280,10000,10000,10000,10000,0
|
|
20250211,142100,1448017280,10000,10020,10020,10000,217
|
|
20250211,142000,1445844160,10020,9960,10020,9960,49
|
|
20250211,141900,1445353530,10020,10020,10020,10020,3
|
|
20250211,141800,1445323470,10020,9990,10020,9990,188
|
|
20250211,141700,1443443840,9920,9950,9990,9910,532
|
|
20250211,141600,1438159760,10000,10000,10000,10000,0
|
|
20250211,141500,1438159760,10000,9960,10000,9950,322
|
|
20250211,141400,1434950910,9990,10000,10000,9960,80
|
|
20250211,141300,1434153360,10000,10000,10000,10000,476
|
|
20250211,141200,1429393360,10000,10000,10000,10000,0
|
|
20250211,141100,1429393360,10000,9960,10000,9960,5
|
|
20250211,141000,1429343520,9960,9980,9980,9950,499
|
|
20250211,140900,1424370590,9980,9970,9980,9970,41
|
|
20250211,140800,1423961730,9970,9970,9970,9970,0
|
|
20250211,140700,1423961730,9970,9980,9980,9970,105
|
|
20250211,140600,1422914340,10000,10000,10000,10000,10
|
|
20250211,140500,1422814340,10000,10000,10000,10000,20
|
|
20250211,140400,1422614340,10020,10020,10020,10020,0
|
|
20250211,140300,1422614340,10020,10030,10030,10020,21
|
|
20250211,140200,1422403890,9980,9990,9990,9980,119
|
|
20250211,140100,1421216250,9980,9980,9980,9980,0
|
|
20250211,140000,1421216250,9980,10000,10000,9980,290
|
|
20250211,135900,1418318050,10000,10010,10010,10000,97
|
|
20250211,135800,1417348000,10000,10000,10000,10000,173
|
|
20250211,135700,1415618000,10000,10000,10040,10000,1003
|
|
20250211,135600,1405582860,10000,9980,10000,9970,598
|
|
20250211,135500,1399608270,9990,9990,9990,9990,20
|
|
20250211,135400,1399408470,10000,9990,10000,9990,18
|
|
20250211,135300,1399228550,9990,9990,9990,9990,0
|
|
20250211,135200,1399228550,9990,9990,9990,9990,1
|
|
20250211,135100,1399218560,9990,9990,9990,9990,0
|
|
20250211,135000,1399218560,9990,9990,9990,9990,107
|
|
20250211,134900,1398149630,10000,10000,10000,10000,341
|
|
20250211,134800,1394739630,10000,10020,10040,10000,622
|
|
20250211,134700,1388517500,10040,10030,10090,10020,175
|
|
20250211,134600,1386762160,10020,10050,10090,10020,156
|
|
20250211,134500,1385197210,10050,10070,10070,10050,380
|
|
20250211,134400,1381377170,10070,10090,10090,10070,20
|
|
20250211,134300,1381175470,10090,10090,10090,10090,15
|
|
20250211,134200,1381024120,10060,10060,10060,10060,0
|
|
20250211,134100,1381024120,10060,10070,10070,10060,318
|
|
20250211,134000,1377823730,10070,10080,10080,10070,160
|
|
20250211,133900,1376212460,10080,10090,10090,10080,200
|
|
20250211,133800,1374196000,10100,10090,10100,10090,6
|
|
20250211,133700,1374135430,10100,10100,10100,10100,0
|
|
20250211,133600,1374135430,10100,10090,10100,10090,8
|
|
20250211,133500,1374054640,10090,10090,10090,10090,0
|
|
20250211,133400,1374054640,10090,10090,10090,10090,2
|
|
20250211,133300,1374034460,10100,10080,10100,10070,242
|
|
20250211,133200,1371595250,10070,10100,10100,10070,116
|
|
20250211,133100,1370426570,10080,10080,10080,10080,0
|
|
20250211,133000,1370426570,10080,10080,10080,10080,3
|
|
20250211,132900,1370396330,10100,10100,10100,10100,27
|
|
20250211,132800,1370123630,10100,10080,10100,10080,14
|
|
20250211,132700,1369982390,10080,10080,10080,10080,31
|
|
20250211,132600,1369669910,10090,10100,10100,10090,20
|
|
20250211,132500,1369468010,10080,10080,10080,10080,20
|
|
20250211,132400,1369266410,10080,10080,10080,10080,0
|
|
20250211,132300,1369266410,10080,10080,10080,10080,3
|
|
20250211,132200,1369236170,10090,10090,10090,10070,327
|
|
20250211,132100,1365942230,10100,10100,10100,10100,33
|
|
20250211,132000,1365608930,10090,10090,10090,10090,0
|
|
20250211,131900,1365608930,10090,10070,10100,10070,127
|
|
20250211,131800,1364329930,10130,10080,10130,10070,14
|
|
20250211,131700,1364188600,10080,10080,10080,10080,349
|
|
20250211,131600,1360670680,10080,10090,10140,10080,4442
|
|
20250211,131500,1315700860,10140,10140,10140,10140,0
|
|
20250211,131400,1315700860,10140,10130,10140,10130,131
|
|
20250211,131300,1314373790,10150,10150,10150,10150,5
|
|
20250211,131200,1314323040,10150,10130,10150,10130,83
|
|
20250211,131100,1313482050,10130,10130,10130,10130,1
|
|
20250211,131000,1313471920,10090,10110,10110,10090,36
|
|
20250211,130900,1313108540,10110,10130,10150,10110,340
|
|
20250211,130800,1309665500,10120,10110,10120,10110,175
|
|
20250211,130700,1307896190,10090,10090,10090,10090,0
|
|
20250211,130600,1307896190,10090,10090,10090,10090,0
|
|
20250211,130500,1307896190,10090,10090,10090,10090,52
|
|
20250211,130400,1307371510,10090,10090,10090,10090,0
|
|
20250211,130300,1307371510,10090,10090,10090,10090,32
|
|
20250211,130200,1307048630,10090,10090,10090,10090,2
|
|
20250211,130100,1307028450,10090,10090,10090,10090,116
|
|
20250211,130000,1305858010,10090,10090,10090,10090,192
|
|
20250211,125900,1303920730,10090,10090,10090,10090,14
|
|
20250211,125800,1303779470,10090,10110,10110,10090,769
|
|
20250211,125700,1296008760,10110,10110,10110,10110,0
|
|
20250211,125600,1296008760,10110,10120,10120,10110,4
|
|
20250211,125500,1295968310,10110,10110,10110,10110,1
|
|
20250211,125400,1295958200,10140,10140,10140,10140,59
|
|
20250211,125300,1295359940,10140,10100,10140,10100,85
|
|
20250211,125200,1294498080,10140,10130,10140,10130,199
|
|
20250211,125100,1292480990,10100,10120,10120,10100,167
|
|
20250211,125000,1290794270,10140,10140,10140,10140,0
|
|
20250211,124900,1290794270,10140,10140,10140,10140,1
|
|
20250211,124800,1290784130,10140,10120,10140,10090,167
|
|
20250211,124700,1289094150,10110,10120,10120,10110,512
|
|
20250211,124600,1283912810,10120,10130,10130,10120,7
|
|
20250211,124500,1283841950,10140,10140,10140,10140,0
|
|
20250211,124400,1283841950,10140,10120,10140,10120,85
|
|
20250211,124300,1282980350,10120,10130,10140,10120,223
|
|
20250211,124200,1280723330,10140,10140,10140,10120,1068
|
|
20250211,124100,1269910940,10150,10150,10150,10150,4
|
|
20250211,124000,1269870340,10140,10130,10140,10130,13
|
|
20250211,123900,1269738560,10120,10130,10130,10120,75
|
|
20250211,123800,1268979160,10110,10110,10110,10110,176
|
|
20250211,123700,1267199800,10110,10130,10130,10110,50
|
|
20250211,123600,1266694140,10110,10130,10140,10110,435
|
|
20250211,123500,1262290060,10140,10150,10150,10140,294
|
|
20250211,123400,1259306900,10140,10140,10140,10140,1
|
|
20250211,123300,1259296760,10140,10140,10140,10140,30
|
|
20250211,123200,1258992560,10140,10160,10160,10140,268
|
|
20250211,123100,1256271490,10160,10160,10160,10160,50
|
|
20250211,123000,1255763490,10150,10160,10170,10150,215
|
|
20250211,122900,1253577320,10170,10140,10170,10140,240
|
|
20250211,122800,1251138570,10140,10140,10140,10140,4
|
|
20250211,122700,1251098010,10150,10170,10170,10150,177
|
|
20250211,122600,1249299670,10170,10150,10170,10150,376
|
|
20250211,122500,1245479470,10150,10150,10150,10150,495
|
|
20250211,122400,1240455220,10110,10130,10140,10110,179
|
|
20250211,122300,1238640860,10110,10110,10110,10110,0
|
|
20250211,122200,1238640860,10110,10110,10110,10110,16
|
|
20250211,122100,1238479100,10110,10090,10110,10090,531
|
|
20250211,122000,1233111870,10100,10100,10100,10100,13
|
|
20250211,121900,1232980570,10100,10140,10140,10100,222
|
|
20250211,121800,1230738330,10140,10120,10140,10120,71
|
|
20250211,121700,1230019790,10100,10100,10100,10100,0
|
|
20250211,121600,1230019790,10100,10100,10100,10100,158
|
|
20250211,121500,1228423990,10080,10080,10080,10080,7
|
|
20250211,121400,1228353430,10080,10080,10080,10080,179
|
|
20250211,121300,1226549110,10070,10080,10080,10070,109
|
|
20250211,121200,1225450890,10090,10090,10090,10090,8
|
|
20250211,121100,1225370170,10100,10120,10130,10100,893
|
|
20250211,121000,1216334130,10130,10130,10130,10130,18
|
|
20250211,120900,1216151790,10130,10140,10140,10120,72
|
|
20250211,120800,1215422410,10140,10140,10140,10130,277
|
|
20250211,120700,1212615350,10140,10130,10140,10130,151
|
|
20250211,120600,1211085210,10130,10130,10130,10130,109
|
|
20250211,120500,1209981040,10180,10130,10180,10130,335
|
|
20250211,120400,1206580740,10180,10180,10180,10180,0
|
|
20250211,120300,1206580740,10180,10110,10180,10110,808
|
|
20250211,120200,1198385080,10080,10080,10080,10080,610
|
|
20250211,120100,1192236280,10080,10130,10130,10070,2030
|
|
20250211,120000,1171743940,10130,10180,10180,10130,649
|
|
20250211,115900,1165156480,10180,10180,10180,10180,287
|
|
20250211,115800,1162234820,10180,10180,10180,10150,293
|
|
20250211,115700,1159252580,10170,10170,10180,10150,436
|
|
20250211,115600,1154817480,10170,10140,10180,10140,149
|
|
20250211,115500,1153302530,10130,10150,10190,10130,509
|
|
20250211,115400,1148137980,10150,10180,10200,10150,2084
|
|
20250211,115300,1126898700,10180,10130,10180,10130,1436
|
|
20250211,115200,1112320580,10100,10090,10130,10090,249
|
|
20250211,115100,1109803130,10080,10060,10080,10060,679
|
|
20250211,115000,1102959050,10060,10040,10070,10040,637
|
|
20250211,114900,1096559440,10020,10000,10020,10000,296
|
|
20250211,114800,1093595540,9990,10040,10040,9990,2000
|
|
20250211,114700,1073594160,10040,10040,10040,10030,207
|
|
20250211,114600,1071515890,10040,10010,10040,10010,664
|
|
20250211,114500,1064861150,10040,10010,10040,10010,294
|
|
20250211,114400,1061918150,10040,10040,10050,10010,780
|
|
20250211,114300,1054101520,10070,10040,10070,10020,1122
|
|
20250211,114200,1042831160,10090,10060,10090,10050,95
|
|
20250211,114100,1041875360,10090,10080,10090,10080,8
|
|
20250211,114000,1041794650,10090,10120,10120,10040,541
|
|
20250211,113900,1036360630,10110,10120,10120,10070,194
|
|
20250211,113800,1034405200,10120,10120,10120,10110,301
|
|
20250211,113700,1031359720,10110,10100,10110,10060,1449
|
|
20250211,113600,1016756800,10110,10100,10110,10100,99
|
|
20250211,113500,1015756890,10100,10090,10110,10050,529
|
|
20250211,113400,1010417060,10100,10040,10100,10040,124
|
|
20250211,113300,1009168780,10040,10040,10070,10040,21
|
|
20250211,113200,1008957520,10070,10070,10070,10040,38
|
|
20250211,113100,1008575940,10070,10050,10070,10020,536
|
|
20250211,113000,1003203310,10030,10020,10030,10020,410
|
|
20250211,112900,999094060,10030,10040,10050,10030,310
|
|
20250211,112800,995984320,10040,10050,10050,10030,152
|
|
20250211,112700,994458820,10050,10050,10050,10050,246
|
|
20250211,112600,991986520,10040,10060,10060,10040,338
|
|
20250211,112500,988588370,10060,10110,10110,10060,165
|
|
20250211,112400,986928060,10110,10130,10130,10050,613
|
|
20250211,112300,980733330,10130,10060,10150,10030,2793
|
|
20250211,112200,952509550,10060,9920,10060,9920,2707
|
|
20250211,112100,925461930,9960,9940,9960,9920,217
|
|
20250211,112000,923308040,9980,9980,9980,9980,11
|
|
20250211,111900,923198260,9980,9980,9980,9980,10
|
|
20250211,111800,923098460,9980,9920,9980,9920,1850
|
|
20250211,111700,904709750,9910,9920,9920,9910,75
|
|
20250211,111600,903965790,9910,9920,9920,9910,303
|
|
20250211,111500,900963030,9910,9920,9920,9910,95
|
|
20250211,111400,900021030,9920,9910,9920,9910,355
|
|
20250211,111300,896499450,9920,9870,9920,9870,767
|
|
20250211,111200,888920130,9870,9860,9870,9850,267
|
|
20250211,111100,886286660,9860,9860,9860,9860,38
|
|
20250211,111000,885911980,9820,9820,9820,9820,1
|
|
20250211,110900,885902160,9880,9890,9890,9820,207
|
|
20250211,110800,883861980,9890,9870,9890,9870,157
|
|
20250211,110700,882309520,9890,9890,9890,9890,15
|
|
20250211,110600,882161170,9890,9890,9890,9890,1
|
|
20250211,110500,882151280,9880,9870,9880,9870,149
|
|
20250211,110400,880679330,9870,9880,9890,9810,65
|
|
20250211,110300,880041050,9890,9850,9890,9830,5217
|
|
20250211,110200,828757820,9860,9900,9900,9840,501
|
|
20250211,110100,823820550,9900,9920,9930,9900,171
|
|
20250211,110000,822126940,9920,9910,9920,9900,150
|
|
20250211,105900,820640080,9910,9860,9910,9860,176
|
|
20250211,105800,818896170,9910,9940,9940,9910,22
|
|
20250211,105700,818678020,9920,9890,9930,9890,5236
|
|
20250211,105600,766766490,9870,9800,9870,9800,1433
|
|
20250211,105500,752671630,9800,9800,9800,9800,0
|
|
20250211,105400,752671630,9800,9790,9800,9790,30
|
|
20250211,105300,752377920,9800,9800,9800,9800,100
|
|
20250211,105200,751397920,9800,9780,9800,9780,118
|
|
20250211,105100,750242800,9790,9780,9790,9780,106
|
|
20250211,105000,749206110,9770,9770,9770,9770,20
|
|
20250211,104900,749010710,9770,9770,9770,9770,1
|
|
20250211,104800,749000940,9750,9750,9750,9750,1
|
|
20250211,104700,748991190,9750,9750,9750,9750,58
|
|
20250211,104600,748425690,9750,9750,9750,9750,5
|
|
20250211,104500,748376940,9750,9750,9750,9750,60
|
|
20250211,104400,747791940,9730,9730,9730,9730,0
|
|
20250211,104300,747791940,9730,9730,9730,9730,1402
|
|
20250211,104200,734150480,9730,9770,9770,9730,1462
|
|
20250211,104100,719922280,9740,9740,9740,9740,215
|
|
20250211,104000,717828180,9770,9770,9770,9770,1
|
|
20250211,103900,717818410,9770,9770,9770,9770,0
|
|
20250211,103800,717818410,9770,9770,9770,9770,0
|
|
20250211,103700,717818410,9770,9770,9770,9770,203
|
|
20250211,103600,715835100,9770,9770,9770,9770,1
|
|
20250211,103500,715825330,9760,9760,9760,9760,8
|
|
20250211,103400,715747250,9760,9730,9760,9730,371
|
|
20250211,103300,712137390,9770,9770,9770,9770,1
|
|
20250211,103200,712127620,9770,9750,9770,9750,30
|
|
20250211,103100,711835070,9750,9750,9750,9750,7
|
|
20250211,103000,711766820,9750,9730,9750,9730,396
|
|
20250211,102900,707908820,9730,9730,9730,9730,17
|
|
20250211,102800,707743410,9720,9720,9720,9720,10
|
|
20250211,102700,707646210,9730,9730,9730,9730,21
|
|
20250211,102600,707441880,9730,9730,9730,9730,3
|
|
20250211,102500,707412690,9720,9710,9720,9710,24
|
|
20250211,102400,707179440,9690,9710,9710,9690,11
|
|
20250211,102300,707072650,9710,9710,9710,9710,0
|
|
20250211,102200,707072650,9710,9710,9710,9690,117
|
|
20250211,102100,705937980,9690,9730,9730,9690,223
|
|
20250211,102000,703775870,9720,9720,9720,9720,56
|
|
20250211,101900,703231550,9720,9720,9720,9720,0
|
|
20250211,101800,703231550,9720,9720,9720,9710,93
|
|
20250211,101700,702327690,9700,9710,9710,9700,85
|
|
20250211,101600,701502750,9710,9730,9730,9690,726
|
|
20250211,101500,694459960,9700,9700,9700,9700,0
|
|
20250211,101400,694459960,9700,9720,9720,9700,1143
|
|
20250211,101300,683370750,9720,9720,9720,9720,0
|
|
20250211,101200,683370750,9720,9750,9750,9720,37
|
|
20250211,101100,683011050,9750,9750,9750,9720,102
|
|
20250211,101000,682017750,9750,9750,9750,9750,11
|
|
20250211,100900,681910500,9750,9740,9750,9740,109
|
|
20250211,100800,680847800,9750,9750,9750,9750,0
|
|
20250211,100700,680847800,9750,9750,9750,9750,1
|
|
20250211,100600,680838050,9740,9740,9750,9740,314
|
|
20250211,100500,677778620,9740,9740,9740,9740,0
|
|
20250211,100400,677778620,9740,9720,9740,9720,914
|
|
20250211,100300,668894510,9750,9750,9750,9720,37
|
|
20250211,100200,668534360,9750,9750,9750,9750,40
|
|
20250211,100100,668144360,9750,9750,9750,9750,100
|
|
20250211,100000,667169360,9750,9800,9800,9730,222
|
|
20250211,095900,665006700,9800,9800,9800,9800,0
|
|
20250211,095800,665006700,9800,9740,9830,9730,746
|
|
20250211,095700,657726240,9770,9740,9790,9740,776
|
|
20250211,095600,650166550,9790,9780,9800,9740,1582
|
|
20250211,095500,634734950,9780,9780,9780,9780,1
|
|
20250211,095400,634725170,9780,9770,9780,9760,101
|
|
20250211,095300,633738560,9790,9820,9820,9770,3008
|
|
20250211,095200,604336340,9840,9840,9840,9840,0
|
|
20250211,095100,604336340,9840,9850,9850,9840,242
|
|
20250211,095000,601955050,9850,9820,9850,9820,1803
|
|
20250211,094900,584217780,9780,9780,9780,9780,4
|
|
20250211,094800,584178660,9830,9830,9830,9770,1256
|
|
20250211,094700,571846380,9770,9820,9860,9770,2404
|
|
20250211,094600,548306370,9870,9870,9870,9870,70
|
|
20250211,094500,547615470,9870,9870,9870,9870,42
|
|
20250211,094400,547200930,9870,9860,9870,9860,1213
|
|
20250211,094300,535232210,9860,9790,9860,9790,7
|
|
20250211,094200,535163610,9790,9840,9860,9790,291
|
|
20250211,094100,532307150,9840,9850,9850,9840,440
|
|
20250211,094000,527973650,9850,9870,9870,9800,1002
|
|
20250211,093900,518153930,9870,9840,9870,9800,199
|
|
20250211,093800,516201790,9780,9800,9840,9780,601
|
|
20250211,093700,510313750,9870,9850,9870,9850,246
|
|
20250211,093600,507888630,9850,9830,9850,9750,309
|
|
20250211,093500,504870030,9830,9820,9830,9770,945
|
|
20250211,093400,495601820,9830,9870,9870,9830,190
|
|
20250211,093300,493731640,9890,9850,9900,9810,1417
|
|
20250211,093200,479763350,9820,9890,9900,9820,2550
|
|
20250211,093100,454551320,9860,9890,9890,9850,613
|
|
20250211,093000,448510410,9860,9900,9900,9860,755
|
|
20250211,092900,441047750,9900,9970,9970,9880,8035
|
|
20250211,092800,361491900,9970,9920,10010,9900,3138
|
|
20250211,092700,330261730,9900,9820,9950,9770,5853
|
|
20250211,092600,272396020,9810,9720,9810,9720,2351
|
|
20250211,092500,249410020,9720,9720,9720,9720,91
|
|
20250211,092400,248525500,9710,9710,9720,9710,1201
|
|
20250211,092300,236863780,9670,9690,9720,9670,362
|
|
20250211,092200,233352050,9680,9670,9680,9670,197
|
|
20250211,092100,231446490,9670,9670,9670,9670,468
|
|
20250211,092000,226920930,9670,9650,9670,9650,231
|
|
20250211,091900,224688680,9650,9650,9650,9650,100
|
|
20250211,091800,223723680,9670,9660,9670,9660,51
|
|
20250211,091700,223231010,9660,9670,9670,9640,92
|
|
20250211,091600,222341440,9670,9650,9670,9650,11
|
|
20250211,091500,222235210,9660,9670,9680,9620,563
|
|
20250211,091400,216805820,9670,9670,9670,9670,18
|
|
20250211,091300,216631760,9680,9660,9680,9660,1201
|
|
20250211,091200,205029920,9670,9710,9710,9640,239
|
|
20250211,091100,202724490,9710,9750,9760,9660,3042
|
|
20250211,091000,173230890,9760,9770,9770,9720,103
|
|
20250211,090900,172229030,9770,9710,9780,9710,465
|
|
20250211,090800,167709240,9780,9780,9820,9760,474
|
|
20250211,090700,163075770,9840,9840,9850,9780,1967
|
|
20250211,090600,143766200,9800,9740,9890,9740,2571
|
|
20250211,090500,118560610,9730,9690,9730,9690,1690
|
|
20250211,090400,102132050,9700,9600,9700,9600,2053
|
|
20250211,090300,82271080,9640,9710,9710,9600,2588
|
|
20250211,090200,57362300,9670,9700,9730,9670,1756
|
|
20250211,090100,40301710,9710,9650,9720,9650,745
|
|
20250211,090000,33069420,9600,9730,9730,9600,3411
|