580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,183700,140699200,17900,17900,17900,17900,577
|
|
20250210,183600,140699200,17900,17900,17900,17900,0
|
|
20250210,183500,140699200,17900,17900,17900,17900,0
|
|
20250210,183400,140699200,17900,17900,17900,17900,0
|
|
20250210,183300,140699200,17900,17900,17900,17900,0
|
|
20250210,183200,140699200,17900,17900,17900,17900,0
|
|
20250210,183100,140699200,17900,17900,17900,17900,0
|
|
20250210,183000,140699200,17900,17900,17900,17900,0
|
|
20250210,182900,140699200,17900,17900,17900,17900,0
|
|
20250210,182800,140699200,17900,17900,17900,17900,0
|
|
20250210,182700,140699200,17900,17900,17900,17900,0
|
|
20250210,182600,140699200,17900,17900,17900,17900,0
|
|
20250210,182500,140699200,17900,17900,17900,17900,0
|
|
20250210,182400,140699200,17900,17900,17900,17900,0
|
|
20250210,182300,140699200,17900,17900,17900,17900,0
|
|
20250210,182200,140699200,17900,17900,17900,17900,0
|
|
20250210,182100,140699200,17900,17900,17900,17900,0
|
|
20250210,182000,140699200,17900,17900,17900,17900,0
|
|
20250210,181900,140699200,17900,17900,17900,17900,0
|
|
20250210,181800,140699200,17900,17900,17900,17900,0
|
|
20250210,181700,140699200,17900,17900,17900,17900,0
|
|
20250210,181600,140699200,17900,17900,17900,17900,0
|
|
20250210,181500,140699200,17900,17900,17900,17900,0
|
|
20250210,181400,140699200,17900,17900,17900,17900,0
|
|
20250210,181300,140699200,17900,17900,17900,17900,0
|
|
20250210,181200,140699200,17900,17900,17900,17900,0
|
|
20250210,181100,140699200,17900,17900,17900,17900,0
|
|
20250210,181000,140699200,17900,17900,17900,17900,0
|
|
20250210,180900,140699200,17900,17900,17900,17900,0
|
|
20250210,180800,140699200,17900,17900,17900,17900,0
|
|
20250210,180700,140699200,17900,17900,17900,17900,577
|
|
20250210,180600,140699200,17900,17900,17900,17900,0
|
|
20250210,180500,140699200,17900,17900,17900,17900,0
|
|
20250210,180400,140699200,17900,17900,17900,17900,0
|
|
20250210,180300,140699200,17900,17900,17900,17900,0
|
|
20250210,180200,140699200,17900,17900,17900,17900,0
|
|
20250210,180100,140699200,17900,17900,17900,17900,0
|
|
20250210,180000,140699200,17900,17900,17900,17900,0
|
|
20250210,175900,140699200,17900,17900,17900,17900,0
|
|
20250210,175800,140699200,17900,17900,17900,17900,0
|
|
20250210,175700,140699200,17900,17900,17900,17900,0
|
|
20250210,175600,140699200,17900,17900,17900,17900,0
|
|
20250210,175500,140699200,17900,17900,17900,17900,0
|
|
20250210,175400,140699200,17900,17900,17900,17900,0
|
|
20250210,175300,140699200,17900,17900,17900,17900,0
|
|
20250210,175200,140699200,17900,17900,17900,17900,0
|
|
20250210,175100,140699200,17900,17900,17900,17900,0
|
|
20250210,175000,140699200,17900,17900,17900,17900,0
|
|
20250210,174900,140699200,17900,17900,17900,17900,0
|
|
20250210,174800,140699200,17900,17900,17900,17900,0
|
|
20250210,174700,140699200,17900,17900,17900,17900,0
|
|
20250210,174600,140699200,17900,17900,17900,17900,0
|
|
20250210,174500,140699200,17900,17900,17900,17900,0
|
|
20250210,174400,140699200,17900,17900,17900,17900,0
|
|
20250210,174300,140699200,17900,17900,17900,17900,0
|
|
20250210,174200,140699200,17900,17900,17900,17900,0
|
|
20250210,174100,140699200,17900,17900,17900,17900,0
|
|
20250210,174000,140699200,17900,17900,17900,17900,0
|
|
20250210,173900,140699200,17900,17900,17900,17900,0
|
|
20250210,173800,140699200,17900,17900,17900,17900,0
|
|
20250210,173700,140699200,17900,17900,17900,17900,577
|
|
20250210,173600,140699200,17900,17900,17900,17900,0
|
|
20250210,173500,140699200,17900,17900,17900,17900,0
|
|
20250210,173400,140699200,17900,17900,17900,17900,0
|
|
20250210,173300,140699200,17900,17900,17900,17900,0
|
|
20250210,173200,140699200,17900,17900,17900,17900,0
|
|
20250210,173100,140699200,17900,17900,17900,17900,0
|
|
20250210,173000,140699200,17900,17900,17900,17900,0
|
|
20250210,172900,140699200,17900,17900,17900,17900,0
|
|
20250210,172800,140699200,17900,17900,17900,17900,0
|
|
20250210,172700,140699200,17900,17900,17900,17900,0
|
|
20250210,172600,140699200,17900,17900,17900,17900,0
|
|
20250210,172500,140699200,17900,17900,17900,17900,0
|
|
20250210,172400,140699200,17900,17900,17900,17900,0
|
|
20250210,172300,140699200,17900,17900,17900,17900,0
|
|
20250210,172200,140699200,17900,17900,17900,17900,0
|
|
20250210,172100,140699200,17900,17900,17900,17900,0
|
|
20250210,172000,140699200,17900,17900,17900,17900,0
|
|
20250210,171900,140699200,17900,17900,17900,17900,0
|
|
20250210,171800,140699200,17900,17900,17900,17900,0
|
|
20250210,171700,140699200,17900,17900,17900,17900,0
|
|
20250210,171600,140699200,17900,17900,17900,17900,0
|
|
20250210,171500,140699200,17900,17900,17900,17900,0
|
|
20250210,171400,140699200,17900,17900,17900,17900,0
|
|
20250210,171300,140699200,17900,17900,17900,17900,0
|
|
20250210,171200,140699200,17900,17900,17900,17900,0
|
|
20250210,171100,140699200,17900,17900,17900,17900,0
|
|
20250210,171000,140699200,17900,17900,17900,17900,0
|
|
20250210,170900,140699200,17900,17900,17900,17900,0
|
|
20250210,170800,140699200,17900,17900,17900,17900,0
|
|
20250210,170700,140699200,17900,17900,17900,17900,577
|
|
20250210,170600,140699200,17900,17900,17900,17900,0
|
|
20250210,170500,140699200,17900,17900,17900,17900,0
|
|
20250210,170400,140699200,17900,17900,17900,17900,0
|
|
20250210,170300,140699200,17900,17900,17900,17900,0
|
|
20250210,170200,140699200,17900,17900,17900,17900,0
|
|
20250210,170100,140699200,17900,17900,17900,17900,0
|
|
20250210,170000,140699200,17900,17900,17900,17900,0
|
|
20250210,165900,140699200,17900,17900,17900,17900,0
|
|
20250210,165800,140699200,17900,17900,17900,17900,0
|
|
20250210,165700,140699200,17900,17900,17900,17900,0
|
|
20250210,165600,140699200,17900,17900,17900,17900,0
|
|
20250210,165500,140699200,17900,17900,17900,17900,0
|
|
20250210,165400,140699200,17900,17900,17900,17900,0
|
|
20250210,165300,140699200,17900,17900,17900,17900,0
|
|
20250210,165200,140699200,17900,17900,17900,17900,0
|
|
20250210,165100,140699200,17900,17900,17900,17900,0
|
|
20250210,165000,140699200,17900,17900,17900,17900,0
|
|
20250210,164900,140699200,17900,17900,17900,17900,0
|
|
20250210,164800,140699200,17900,17900,17900,17900,0
|
|
20250210,164700,140699200,17900,17900,17900,17900,0
|
|
20250210,164600,140699200,17900,17900,17900,17900,0
|
|
20250210,164500,140699200,17900,17900,17900,17900,0
|
|
20250210,164400,140699200,17900,17900,17900,17900,0
|
|
20250210,164300,140699200,17900,17900,17900,17900,0
|
|
20250210,164200,140699200,17900,17900,17900,17900,0
|
|
20250210,164100,140699200,17900,17900,17900,17900,0
|
|
20250210,164000,140699200,17900,17900,17900,17900,0
|
|
20250210,163900,140699200,17900,17900,17900,17900,0
|
|
20250210,163800,140699200,17900,17900,17900,17900,0
|
|
20250210,163700,140699200,17900,17900,17900,17900,577
|
|
20250210,163600,140699200,17900,17900,17900,17900,0
|
|
20250210,163500,140699200,17900,17900,17900,17900,0
|
|
20250210,163400,140699200,17900,17900,17900,17900,0
|
|
20250210,163300,140699200,17900,17900,17900,17900,0
|
|
20250210,163200,140699200,17900,17900,17900,17900,0
|
|
20250210,163100,140699200,17900,17900,17900,17900,0
|
|
20250210,163000,140699200,17900,17900,17900,17900,0
|
|
20250210,162900,140699200,17900,17900,17900,17900,0
|
|
20250210,162800,140699200,17900,17900,17900,17900,0
|
|
20250210,162700,140699200,17900,17900,17900,17900,0
|
|
20250210,162600,140699200,17900,17900,17900,17900,0
|
|
20250210,162500,140699200,17900,17900,17900,17900,0
|
|
20250210,162400,140699200,17900,17900,17900,17900,0
|
|
20250210,162300,140699200,17900,17900,17900,17900,0
|
|
20250210,162200,140699200,17900,17900,17900,17900,0
|
|
20250210,162100,140699200,17900,17900,17900,17900,0
|
|
20250210,162000,140699200,17900,17900,17900,17900,0
|
|
20250210,161900,140699200,17900,17900,17900,17900,0
|
|
20250210,161800,140699200,17900,17900,17900,17900,0
|
|
20250210,161700,140699200,17900,17900,17900,17900,0
|
|
20250210,161600,140699200,17900,17900,17900,17900,0
|
|
20250210,161500,140699200,17900,17900,17900,17900,0
|
|
20250210,161400,140699200,17900,17900,17900,17900,0
|
|
20250210,161300,140699200,17900,17900,17900,17900,0
|
|
20250210,161200,140699200,17900,17900,17900,17900,0
|
|
20250210,161100,140699200,17900,17900,17900,17900,0
|
|
20250210,161000,140699200,17900,17900,17900,17900,0
|
|
20250210,160900,140699200,17900,17900,17900,17900,0
|
|
20250210,160800,140699200,17900,17900,17900,17900,0
|
|
20250210,160700,140699200,17900,17900,17900,17900,577
|
|
20250210,160600,140699200,17900,17900,17900,17900,0
|
|
20250210,160500,140699200,17900,17900,17900,17900,0
|
|
20250210,160400,140699200,17900,17900,17900,17900,0
|
|
20250210,160300,140699200,17900,17900,17900,17900,0
|
|
20250210,160200,140699200,17900,17900,17900,17900,0
|
|
20250210,160100,140699200,17900,17900,17900,17900,0
|
|
20250210,160000,140699200,17900,17900,17900,17900,0
|
|
20250210,155900,140699200,17900,17900,17900,17900,0
|
|
20250210,155800,140699200,17900,17900,17900,17900,0
|
|
20250210,155700,140699200,17900,17900,17900,17900,0
|
|
20250210,155600,140699200,17900,17900,17900,17900,0
|
|
20250210,155500,140699200,17900,17900,17900,17900,0
|
|
20250210,155400,140699200,17900,17900,17900,17900,0
|
|
20250210,155300,140699200,17900,17900,17900,17900,0
|
|
20250210,155200,140699200,17900,17900,17900,17900,0
|
|
20250210,155100,140699200,17900,17900,17900,17900,0
|
|
20250210,155000,140699200,17900,17900,17900,17900,0
|
|
20250210,154900,140699200,17900,17900,17900,17900,0
|
|
20250210,154800,140699200,17900,17900,17900,17900,0
|
|
20250210,154700,140699200,17900,17900,17900,17900,0
|
|
20250210,154600,140699200,17900,17900,17900,17900,0
|
|
20250210,154500,140699200,17900,17900,17900,17900,0
|
|
20250210,154400,140699200,17900,17900,17900,17900,0
|
|
20250210,154300,140699200,17900,17900,17900,17900,0
|
|
20250210,154200,140699200,17900,17900,17900,17900,0
|
|
20250210,154100,140699200,17900,17900,17900,17900,0
|
|
20250210,154000,140699200,17900,17900,17900,17900,0
|
|
20250210,153900,140699200,17900,17900,17900,17900,0
|
|
20250210,153800,140699200,17900,17900,17900,17900,0
|
|
20250210,153700,140699200,17900,17900,17900,17900,577
|
|
20250210,153600,140699200,17900,17900,17900,17900,0
|
|
20250210,153500,140699200,17900,17900,17900,17900,0
|
|
20250210,153400,140699200,17900,17900,17900,17900,0
|
|
20250210,153300,140699200,17900,17900,17900,17900,0
|
|
20250210,153200,140699200,17900,17900,17900,17900,0
|
|
20250210,153100,140699200,17900,17900,17900,17900,0
|
|
20250210,153000,140699200,17900,17900,17900,17900,577
|
|
20250210,152900,130370900,17830,17830,17830,17830,0
|
|
20250210,152800,130370900,17830,17830,17830,17830,0
|
|
20250210,152700,130370900,17830,17830,17830,17830,0
|
|
20250210,152600,130370900,17830,17830,17830,17830,0
|
|
20250210,152500,130370900,17830,17830,17830,17830,0
|
|
20250210,152400,130370900,17830,17830,17830,17830,0
|
|
20250210,152300,130370900,17830,17830,17830,17830,0
|
|
20250210,152200,130370900,17830,17830,17830,17830,0
|
|
20250210,152100,130370900,17830,17830,17830,17830,0
|
|
20250210,152000,130370900,17830,17830,17830,17830,0
|
|
20250210,151900,130370900,17830,17840,17840,17830,56
|
|
20250210,151800,129371930,17850,17880,17900,17850,155
|
|
20250210,151700,126601400,17850,17850,17880,17850,29
|
|
20250210,151600,126083600,17850,17850,17850,17850,21
|
|
20250210,151500,125708750,17850,17850,17850,17850,21
|
|
20250210,151400,125333900,17850,17850,17850,17850,71
|
|
20250210,151300,124066550,17850,17850,17850,17850,6
|
|
20250210,151200,123959450,17850,17850,17850,17850,0
|
|
20250210,151100,123959450,17850,17850,17850,17850,21
|
|
20250210,151000,123584600,17890,17850,17890,17850,2
|
|
20250210,150900,123548860,17890,17890,17890,17890,0
|
|
20250210,150800,123548860,17890,17890,17890,17890,1
|
|
20250210,150700,123530970,17850,17850,17850,17850,5
|
|
20250210,150600,123441720,17850,17880,17880,17850,1008
|
|
20250210,150500,105421100,17890,17890,17890,17890,0
|
|
20250210,150400,105421100,17890,17890,17890,17890,0
|
|
20250210,150300,105421100,17890,17890,17890,17890,1
|
|
20250210,150200,105403210,17890,17890,17890,17890,3
|
|
20250210,150100,105349540,17880,17890,17890,17880,22
|
|
20250210,150000,104956160,17890,17890,17890,17890,2
|
|
20250210,145900,104920380,17880,17880,17880,17880,0
|
|
20250210,145800,104920380,17880,17880,17880,17880,20
|
|
20250210,145700,104562780,17880,17880,17880,17880,0
|
|
20250210,145600,104562780,17880,17880,17880,17880,25
|
|
20250210,145500,104115780,17880,17880,17880,17880,5
|
|
20250210,145400,104026380,17880,17880,17880,17880,0
|
|
20250210,145300,104026380,17880,17880,17880,17880,14
|
|
20250210,145200,103776060,17880,17880,17880,17880,20
|
|
20250210,145100,103418460,17890,17890,17890,17890,0
|
|
20250210,145000,103418460,17890,17890,17890,17890,5
|
|
20250210,144900,103329010,17890,17890,17890,17890,0
|
|
20250210,144800,103329010,17890,17890,17890,17890,0
|
|
20250210,144700,103329010,17890,17890,17890,17890,0
|
|
20250210,144600,103329010,17890,17890,17890,17890,6
|
|
20250210,144500,103221670,17900,17900,17900,17900,0
|
|
20250210,144400,103221670,17900,17900,17900,17900,0
|
|
20250210,144300,103221670,17900,17900,17900,17900,0
|
|
20250210,144200,103221670,17900,17900,17900,17900,0
|
|
20250210,144100,103221670,17900,17900,17900,17900,0
|
|
20250210,144000,103221670,17900,17900,17900,17900,0
|
|
20250210,143900,103221670,17900,17900,17900,17900,0
|
|
20250210,143800,103221670,17900,17900,17900,17900,5
|
|
20250210,143700,103132170,17900,17900,17900,17900,0
|
|
20250210,143600,103132170,17900,17900,17900,17900,0
|
|
20250210,143500,103132170,17900,17900,17900,17900,0
|
|
20250210,143400,103132170,17900,17900,17900,17900,0
|
|
20250210,143300,103132170,17900,17900,17900,17900,0
|
|
20250210,143200,103132170,17900,17900,17900,17900,0
|
|
20250210,143100,103132170,17900,17900,17900,17900,0
|
|
20250210,143000,103132170,17900,17900,17900,17900,9
|
|
20250210,142900,102971070,17900,17900,17900,17900,97
|
|
20250210,142800,101234770,17900,17900,17900,17900,1
|
|
20250210,142700,101216870,17900,17900,17900,17900,0
|
|
20250210,142600,101216870,17900,17900,17900,17900,5
|
|
20250210,142500,101127370,17900,17900,17900,17900,0
|
|
20250210,142400,101127370,17900,17900,17900,17900,4
|
|
20250210,142300,101055770,17880,17880,17880,17880,0
|
|
20250210,142200,101055770,17880,17880,17880,17880,0
|
|
20250210,142100,101055770,17880,17880,17880,17880,0
|
|
20250210,142000,101055770,17880,17880,17880,17880,0
|
|
20250210,141900,101055770,17880,17880,17880,17880,0
|
|
20250210,141800,101055770,17880,17880,17880,17880,32
|
|
20250210,141700,100483610,17880,17880,17880,17880,0
|
|
20250210,141600,100483610,17880,17880,17880,17880,14
|
|
20250210,141500,100233290,17890,17890,17890,17890,0
|
|
20250210,141400,100233290,17890,17890,17890,17890,2
|
|
20250210,141300,100197510,17890,17890,17890,17890,5
|
|
20250210,141200,100108060,17900,17900,17900,17900,7
|
|
20250210,141100,99982760,17890,17890,17890,17890,0
|
|
20250210,141000,99982760,17890,17890,17890,17890,0
|
|
20250210,140900,99982760,17890,17890,17890,17890,0
|
|
20250210,140800,99982760,17890,17890,17890,17890,0
|
|
20250210,140700,99982760,17890,17890,17890,17890,0
|
|
20250210,140600,99982760,17890,17890,17890,17890,10
|
|
20250210,140500,99803860,17880,17880,17880,17880,0
|
|
20250210,140400,99803860,17880,17880,17880,17880,0
|
|
20250210,140300,99803860,17880,17880,17880,17880,0
|
|
20250210,140200,99803860,17880,17880,17880,17880,0
|
|
20250210,140100,99803860,17880,17880,17880,17880,0
|
|
20250210,140000,99803860,17880,17880,17880,17880,2
|
|
20250210,135900,99768100,17880,17900,17900,17880,3
|
|
20250210,135800,99714440,17900,17900,17900,17900,0
|
|
20250210,135700,99714440,17900,17900,17900,17900,2
|
|
20250210,135600,99678640,17880,17880,17880,17880,1
|
|
20250210,135500,99660760,17880,17880,17880,17880,1
|
|
20250210,135400,99642880,17900,17880,17900,17880,56
|
|
20250210,135300,98641580,17880,17880,17880,17880,0
|
|
20250210,135200,98641580,17880,17900,17900,17880,15
|
|
20250210,135100,98373360,17880,17880,17880,17880,10
|
|
20250210,135000,98194560,17880,17880,17880,17880,1
|
|
20250210,134900,98176680,17880,17880,17880,17880,0
|
|
20250210,134800,98176680,17880,17880,17880,17880,0
|
|
20250210,134700,98176680,17880,17880,17880,17880,1
|
|
20250210,134600,98158800,17900,17900,17900,17900,1
|
|
20250210,134500,98140900,17880,17880,17880,17880,3
|
|
20250210,134400,98087260,17900,17900,17900,17900,1
|
|
20250210,134300,98069360,17900,17900,17900,17900,0
|
|
20250210,134200,98069360,17900,17900,17900,17900,0
|
|
20250210,134100,98069360,17900,17900,17900,17900,1
|
|
20250210,134000,98051460,17880,17880,17880,17880,70
|
|
20250210,133900,96799860,17880,17880,17880,17880,1
|
|
20250210,133800,96781980,17900,17900,17900,17900,1
|
|
20250210,133700,96764080,17880,17880,17880,17880,0
|
|
20250210,133600,96764080,17880,17880,17880,17880,0
|
|
20250210,133500,96764080,17880,17880,17880,17880,0
|
|
20250210,133400,96764080,17880,17880,17880,17880,2
|
|
20250210,133300,96728320,17900,17900,17900,17900,1
|
|
20250210,133200,96710420,17900,17900,17900,17900,0
|
|
20250210,133100,96710420,17900,17900,17900,17900,1
|
|
20250210,133000,96692520,17880,17880,17880,17880,3
|
|
20250210,132900,96638880,17880,17880,17880,17880,1
|
|
20250210,132800,96621000,17900,17900,17900,17900,17
|
|
20250210,132700,96316700,17880,17880,17880,17880,0
|
|
20250210,132600,96316700,17880,17880,17880,17880,1
|
|
20250210,132500,96298820,17900,17900,17900,17900,1
|
|
20250210,132400,96280920,17890,17890,17890,17890,0
|
|
20250210,132300,96280920,17890,17890,17890,17890,1
|
|
20250210,132200,96263030,17880,17880,17880,17880,52
|
|
20250210,132100,95333270,17840,17840,17840,17840,1
|
|
20250210,132000,95315430,17880,17880,17880,17880,1
|
|
20250210,131900,95297550,17840,17840,17840,17840,0
|
|
20250210,131800,95297550,17840,17880,17880,17840,2
|
|
20250210,131700,95261830,17840,17840,17840,17840,7
|
|
20250210,131600,95136950,17840,17840,17840,17840,2
|
|
20250210,131500,95101270,17880,17880,17880,17880,1
|
|
20250210,131400,95083390,17860,17860,17860,17860,0
|
|
20250210,131300,95083390,17860,17860,17860,17860,0
|
|
20250210,131200,95083390,17860,17840,17860,17840,2
|
|
20250210,131100,95047690,17860,17860,17860,17860,24
|
|
20250210,131000,94619050,17860,17860,17860,17860,1
|
|
20250210,130900,94601190,17840,17840,17840,17840,1
|
|
20250210,130800,94583350,17880,17880,17880,17880,0
|
|
20250210,130700,94583350,17880,17840,17880,17840,7
|
|
20250210,130600,94458230,17880,17880,17880,17880,0
|
|
20250210,130500,94458230,17880,17880,17880,17880,1
|
|
20250210,130400,94440350,17880,17880,17880,17880,0
|
|
20250210,130300,94440350,17880,17880,17880,17880,0
|
|
20250210,130200,94440350,17880,17880,17880,17880,1
|
|
20250210,130100,94422470,17840,17840,17840,17840,1
|
|
20250210,130000,94404630,17880,17880,17880,17840,11
|
|
20250210,125900,94207990,17840,17840,17880,17840,4
|
|
20250210,125800,94136550,17840,17850,17850,17840,177
|
|
20250210,125700,90977870,17880,17880,17880,17880,8
|
|
20250210,125600,90834830,17860,17860,17860,17860,1
|
|
20250210,125500,90816970,17880,17860,17880,17860,20
|
|
20250210,125400,90459590,17860,17860,17860,17860,3
|
|
20250210,125300,90406010,17860,17860,17860,17860,0
|
|
20250210,125200,90406010,17860,17850,17860,17840,69
|
|
20250210,125100,89174060,17850,17850,17850,17850,3
|
|
20250210,125000,89120510,17860,17860,17860,17860,9
|
|
20250210,124900,88959770,17860,17860,17860,17860,1
|
|
20250210,124800,88941910,17860,17860,17860,17860,9
|
|
20250210,124700,88781170,17850,17850,17850,17850,1
|
|
20250210,124600,88763320,17860,17860,17860,17860,6
|
|
20250210,124500,88656160,17850,17840,17850,17840,7
|
|
20250210,124400,88531230,17850,17850,17850,17850,21
|
|
20250210,124300,88156380,17850,17880,17880,17850,10
|
|
20250210,124200,87977610,17850,17850,17850,17850,0
|
|
20250210,124100,87977610,17850,17880,17880,17850,2
|
|
20250210,124000,87941880,17880,17880,17880,17880,9
|
|
20250210,123900,87780960,17850,17880,17880,17850,11
|
|
20250210,123800,87584580,17880,17880,17880,17880,9
|
|
20250210,123700,87423660,17880,17880,17880,17880,0
|
|
20250210,123600,87423660,17880,17880,17880,17850,10
|
|
20250210,123500,87244890,17880,17880,17880,17880,69
|
|
20250210,123400,86011170,17930,17930,17930,17930,0
|
|
20250210,123300,86011170,17930,17930,17930,17930,10
|
|
20250210,123200,85831870,17930,17930,17930,17930,0
|
|
20250210,123100,85831870,17930,17930,17930,17930,9
|
|
20250210,123000,85670500,17850,17850,17850,17850,4
|
|
20250210,122900,85599100,17930,17930,17930,17930,0
|
|
20250210,122800,85599100,17930,17850,17930,17850,70
|
|
20250210,122700,84348800,17850,17850,17850,17850,0
|
|
20250210,122600,84348800,17850,17930,17930,17850,24
|
|
20250210,122500,83919600,17850,17850,17850,17850,1
|
|
20250210,122400,83901750,17930,17930,17930,17930,9
|
|
20250210,122300,83740380,17930,17930,17930,17930,1
|
|
20250210,122200,83722450,17930,17930,17930,17930,0
|
|
20250210,122100,83722450,17930,17930,17930,17930,9
|
|
20250210,122000,83561080,17930,17850,17930,17850,2
|
|
20250210,121900,83525300,17930,17930,17930,17930,9
|
|
20250210,121800,83363930,17850,17850,17850,17850,1
|
|
20250210,121700,83346080,17930,17930,17930,17930,0
|
|
20250210,121600,83346080,17930,17850,17930,17850,11
|
|
20250210,121500,83149010,17930,17930,17930,17930,1
|
|
20250210,121400,83131080,17860,17930,17930,17860,10
|
|
20250210,121300,82951850,17930,17930,17930,17930,1
|
|
20250210,121200,82933920,17930,17930,17930,17930,9
|
|
20250210,121100,82772550,17930,17930,17930,17930,0
|
|
20250210,121000,82772550,17930,17870,17930,17870,7
|
|
20250210,120900,82647400,17930,17860,17930,17860,10
|
|
20250210,120800,82468170,17920,17920,17920,17920,2
|
|
20250210,120700,82432330,17930,17930,17930,17930,10
|
|
20250210,120600,82253030,17840,17840,17840,17840,0
|
|
20250210,120500,82253030,17840,17840,17840,17840,1
|
|
20250210,120400,82235190,17930,17930,17930,17930,9
|
|
20250210,120300,82073820,17840,17840,17840,17840,1
|
|
20250210,120200,82055980,17930,17930,17930,17930,10
|
|
20250210,120100,81876680,17930,17930,17930,17930,0
|
|
20250210,120000,81876680,17930,17900,17930,17900,13
|
|
20250210,115900,81643680,17930,17930,17930,17930,0
|
|
20250210,115800,81643680,17930,17930,17930,17930,1
|
|
20250210,115700,81625750,17930,17930,17930,17930,10
|
|
20250210,115600,81446450,17940,17940,17940,17940,0
|
|
20250210,115500,81446450,17940,17940,17940,17940,9
|
|
20250210,115400,81284990,17940,17840,17940,17840,2
|
|
20250210,115300,81249210,17940,17940,17940,17940,0
|
|
20250210,115200,81249210,17940,17880,17940,17840,60
|
|
20250210,115100,80177030,17940,17940,17940,17940,0
|
|
20250210,115000,80177030,17940,17940,17940,17940,8
|
|
20250210,114900,80033510,17940,17880,17940,17880,2
|
|
20250210,114800,79997690,17940,17940,17940,17940,9
|
|
20250210,114700,79836230,17880,17940,17940,17880,2
|
|
20250210,114600,79800410,17940,17940,17940,17940,0
|
|
20250210,114500,79800410,17940,17870,17940,17870,11
|
|
20250210,114400,79603210,17940,17940,17940,17940,1
|
|
20250210,114300,79585270,17870,17940,17940,17870,10
|
|
20250210,114200,79405940,17940,17940,17940,17940,0
|
|
20250210,114100,79405940,17940,17940,17940,17940,1
|
|
20250210,114000,79388000,17940,17870,17940,17870,28
|
|
20250210,113900,78887010,17930,17930,17930,17930,2
|
|
20250210,113800,78851150,17930,17890,17930,17890,12
|
|
20250210,113700,78636110,17890,17890,17890,17890,60
|
|
20250210,113600,77562710,17930,17930,17930,17930,10
|
|
20250210,113500,77383410,17930,17930,17930,17930,1
|
|
20250210,113400,77365480,17930,17930,17930,17930,0
|
|
20250210,113300,77365480,17930,17920,17930,17920,10
|
|
20250210,113200,77186270,17870,17870,17870,17870,1
|
|
20250210,113100,77168400,17920,17870,17920,17870,11
|
|
20250210,113000,76971330,17880,17870,17880,17870,18
|
|
20250210,112900,76649500,17930,17930,17930,17930,0
|
|
20250210,112800,76649500,17930,17920,17930,17920,11
|
|
20250210,112700,76452290,17840,17830,17840,17830,12
|
|
20250210,112600,76238230,17930,17930,17930,17930,9
|
|
20250210,112500,76076860,17930,17930,17930,17930,0
|
|
20250210,112400,76076860,17930,17930,17930,17930,9
|
|
20250210,112300,75915490,17930,17930,17930,17930,1
|
|
20250210,112200,75897560,17840,17840,17840,17840,0
|
|
20250210,112100,75897560,17840,17930,17930,17840,10
|
|
20250210,112000,75718350,17930,17930,17930,17930,1
|
|
20250210,111900,75700420,17930,17930,17930,17930,9
|
|
20250210,111800,75539050,17930,17930,17930,17930,1
|
|
20250210,111700,75521120,17930,17930,17930,17930,10
|
|
20250210,111600,75341820,17830,17830,17830,17830,15
|
|
20250210,111500,75074370,17930,17930,17930,17930,1
|
|
20250210,111400,75056440,17830,17930,17930,17830,10
|
|
20250210,111300,74877240,17830,17840,17840,17830,38
|
|
20250210,111200,74199540,17930,17930,17930,17930,9
|
|
20250210,111100,74038170,17930,17930,17930,17930,1
|
|
20250210,111000,74020240,17840,17930,17930,17840,2
|
|
20250210,110900,73984470,17930,17930,17930,17930,9
|
|
20250210,110800,73823100,17930,17930,17930,17930,0
|
|
20250210,110700,73823100,17930,17930,17930,17930,10
|
|
20250210,110600,73643800,17930,17930,17930,17930,1
|
|
20250210,110500,73625870,17830,17930,17930,17830,21
|
|
20250210,110400,73249440,17930,17930,17930,17930,0
|
|
20250210,110300,73249440,17930,17930,17930,17930,0
|
|
20250210,110200,73249440,17930,17930,17930,17930,8
|
|
20250210,110100,73106000,17830,17830,17830,17830,1
|
|
20250210,110000,73088170,17930,17830,17930,17830,14
|
|
20250210,105900,72837550,17920,17920,17920,17920,101
|
|
20250210,105800,71027630,17920,17920,17920,17920,0
|
|
20250210,105700,71027630,17920,17920,17920,17920,9
|
|
20250210,105600,70866350,17920,17920,17920,17920,0
|
|
20250210,105500,70866350,17920,17820,17920,17820,10
|
|
20250210,105400,70687250,17820,17840,17840,17820,171
|
|
20250210,105300,67638400,17920,17920,17920,17920,10
|
|
20250210,105200,67459200,17840,17840,17840,17840,0
|
|
20250210,105100,67459200,17840,17840,17840,17840,8
|
|
20250210,105000,67316480,17920,17920,17920,17920,9
|
|
20250210,104900,67155200,17910,17910,17910,17910,0
|
|
20250210,104800,67155200,17910,17920,17920,17910,10
|
|
20250210,104700,66976010,17920,17920,17920,17920,3
|
|
20250210,104600,66922250,17920,17920,17920,17920,0
|
|
20250210,104500,66922250,17920,17920,17920,17920,9
|
|
20250210,104400,66760970,17930,17930,17930,17930,0
|
|
20250210,104300,66760970,17930,17930,17930,17930,9
|
|
20250210,104200,66599600,17930,17930,17930,17930,0
|
|
20250210,104100,66599600,17930,17930,17930,17930,9
|
|
20250210,104000,66438230,17930,17930,17930,17930,0
|
|
20250210,103900,66438230,17930,17930,17930,17930,0
|
|
20250210,103800,66438230,17930,17830,17930,17830,13
|
|
20250210,103700,66205440,17830,17830,17930,17830,328
|
|
20250210,103600,60357100,17930,17930,17930,17930,9
|
|
20250210,103500,60195730,17930,17930,17930,17930,0
|
|
20250210,103400,60195730,17930,17930,17930,17930,0
|
|
20250210,103300,60195730,17930,17930,17930,17930,9
|
|
20250210,103200,60034360,17840,17850,17850,17840,3
|
|
20250210,103100,59980830,17930,17930,17930,17930,9
|
|
20250210,103000,59819460,17930,17930,17930,17930,0
|
|
20250210,102900,59819460,17930,17930,17930,17930,9
|
|
20250210,102800,59658090,17930,17930,17930,17930,0
|
|
20250210,102700,59658090,17930,17930,17930,17930,0
|
|
20250210,102600,59658090,17930,17930,17930,17930,9
|
|
20250210,102500,59496720,17930,17930,17930,17930,0
|
|
20250210,102400,59496720,17930,17930,17930,17930,9
|
|
20250210,102300,59335350,17930,17930,17930,17930,0
|
|
20250210,102200,59335350,17930,17930,17930,17930,0
|
|
20250210,102100,59335350,17930,17930,17930,17930,9
|
|
20250210,102000,59173980,17930,17930,17930,17930,0
|
|
20250210,101900,59173980,17930,17830,17930,17830,10
|
|
20250210,101800,58994780,17830,17830,17830,17830,0
|
|
20250210,101700,58994780,17830,17930,17930,17830,22
|
|
20250210,101600,58601620,17930,17930,17930,17930,0
|
|
20250210,101500,58601620,17930,17930,17930,17930,0
|
|
20250210,101400,58601620,17930,17930,17930,17930,8
|
|
20250210,101300,58458180,17930,17930,17930,17930,0
|
|
20250210,101200,58458180,17930,17930,17930,17930,9
|
|
20250210,101100,58296810,17830,17830,17830,17830,2
|
|
20250210,101000,58261150,17830,17840,17840,17830,8
|
|
20250210,100900,58118440,17930,17930,17930,17930,9
|
|
20250210,100800,57957070,17920,17920,17920,17920,1
|
|
20250210,100700,57939150,17930,17930,17930,17930,9
|
|
20250210,100600,57777780,17930,17930,17930,17930,0
|
|
20250210,100500,57777780,17930,17930,17930,17930,9
|
|
20250210,100400,57616410,17930,17930,17930,17930,0
|
|
20250210,100300,57616410,17930,17930,17930,17930,0
|
|
20250210,100200,57616410,17930,17830,17930,17830,16
|
|
20250210,100100,57330130,17930,17930,17930,17930,4
|
|
20250210,100000,57258410,17930,17930,17930,17930,9
|
|
20250210,095900,57097040,17930,17930,17930,17930,0
|
|
20250210,095800,57097040,17930,17930,17930,17930,0
|
|
20250210,095700,57097040,17930,17920,17930,17920,19
|
|
20250210,095600,56756470,17920,17920,17920,17920,0
|
|
20250210,095500,56756470,17920,17920,17920,17920,9
|
|
20250210,095400,56595190,17920,17920,17920,17920,0
|
|
20250210,095300,56595190,17920,17920,17920,17920,9
|
|
20250210,095200,56433910,17820,17820,17820,17820,0
|
|
20250210,095100,56433910,17820,17820,17820,17820,6
|
|
20250210,095000,56326990,17920,17820,17920,17810,37
|
|
20250210,094900,55666770,17820,17820,17820,17820,11
|
|
20250210,094800,55470750,17810,17930,17930,17810,23
|
|
20250210,094700,55059950,17830,17890,17890,17830,7
|
|
20250210,094600,54935080,17930,17930,17930,17930,9
|
|
20250210,094500,54773710,17930,17930,17930,17930,0
|
|
20250210,094400,54773710,17930,17930,17930,17930,0
|
|
20250210,094300,54773710,17930,17930,17930,17930,10
|
|
20250210,094200,54594410,17930,17930,17930,17930,0
|
|
20250210,094100,54594410,17930,17810,17930,17810,79
|
|
20250210,094000,53186340,17810,17810,17810,17810,0
|
|
20250210,093900,53186340,17810,17930,17930,17810,474
|
|
20250210,093800,44721470,17930,17930,17930,17900,19
|
|
20250210,093700,44381070,17910,17910,17910,17910,5
|
|
20250210,093600,44291520,17930,17920,17930,17920,109
|
|
20250210,093500,42338150,17930,17930,17930,17930,0
|
|
20250210,093400,42338150,17930,17930,17930,17840,220
|
|
20250210,093300,38412040,17930,17930,17930,17930,0
|
|
20250210,093200,38412040,17930,17930,17930,17930,1
|
|
20250210,093100,38394110,17930,17930,17930,17930,9
|
|
20250210,093000,38232740,17850,17850,17850,17850,60
|
|
20250210,092900,37161740,17850,17960,17960,17850,44
|
|
20250210,092800,36375460,17960,17960,17960,17960,0
|
|
20250210,092700,36375460,17960,17960,17960,17960,0
|
|
20250210,092600,36375460,17960,17960,17960,17960,9
|
|
20250210,092500,36213820,17960,17960,17960,17960,0
|
|
20250210,092400,36213820,17960,17960,17960,17960,9
|
|
20250210,092300,36052180,17960,17960,17960,17960,0
|
|
20250210,092200,36052180,17960,17960,17960,17960,9
|
|
20250210,092100,35890540,17950,17950,17950,17950,2
|
|
20250210,092000,35854640,17960,17960,17960,17960,0
|
|
20250210,091900,35854640,17960,17960,17960,17960,9
|
|
20250210,091800,35693000,17950,17950,17950,17950,0
|
|
20250210,091700,35693000,17950,17950,17950,17950,9
|
|
20250210,091600,35531450,17950,17950,17950,17950,0
|
|
20250210,091500,35531450,17950,17820,17950,17820,41
|
|
20250210,091400,34800700,17960,17960,17960,17960,9
|
|
20250210,091300,34639060,17960,17960,17960,17960,1
|
|
20250210,091200,34621100,17950,17950,17950,17950,9
|
|
20250210,091100,34459550,17810,17830,17830,17810,54
|
|
20250210,091000,33497680,17960,17960,17960,17960,9
|
|
20250210,090900,33336040,17960,17960,17960,17960,1
|
|
20250210,090800,33318080,17810,17820,17970,17800,201
|
|
20250210,090700,29738440,17960,17820,17970,17820,44
|
|
20250210,090600,28952310,17820,17820,17820,17820,0
|
|
20250210,090500,28952310,17820,17850,18000,17820,182
|
|
20250210,090400,25705360,17840,17840,17840,17840,50
|
|
20250210,090300,24813360,17830,18000,18000,17830,1255
|
|
20250210,090200,2342000,18020,18010,18020,18000,112
|
|
20250210,090100,324360,18020,18020,18020,18020,0
|
|
20250210,090000,324360,18020,18020,18020,18020,18
|