599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,185600,20190181240,18240,18240,18240,18240,98048
|
|
20250210,185500,20190181240,18240,18240,18240,18240,0
|
|
20250210,185400,20190181240,18240,18240,18240,18240,0
|
|
20250210,185300,20190181240,18240,18240,18240,18240,0
|
|
20250210,185200,20190181240,18240,18240,18240,18240,0
|
|
20250210,185100,20190181240,18240,18240,18240,18240,0
|
|
20250210,185000,20190181240,18240,18240,18240,18240,0
|
|
20250210,184900,20190181240,18240,18240,18240,18240,0
|
|
20250210,184800,20190181240,18240,18240,18240,18240,0
|
|
20250210,184700,20190181240,18240,18240,18240,18240,0
|
|
20250210,184600,20190181240,18240,18240,18240,18240,0
|
|
20250210,184500,20190181240,18240,18240,18240,18240,0
|
|
20250210,184400,20190181240,18240,18240,18240,18240,0
|
|
20250210,184300,20190181240,18240,18240,18240,18240,0
|
|
20250210,184200,20190181240,18240,18240,18240,18240,0
|
|
20250210,184100,20190181240,18240,18240,18240,18240,0
|
|
20250210,184000,20190181240,18240,18240,18240,18240,0
|
|
20250210,183900,20190181240,18240,18240,18240,18240,0
|
|
20250210,183800,20190181240,18240,18240,18240,18240,0
|
|
20250210,183700,20190181240,18240,18240,18240,18240,0
|
|
20250210,183600,20190181240,18240,18240,18240,18240,0
|
|
20250210,183500,20190181240,18240,18240,18240,18240,0
|
|
20250210,183400,20190181240,18240,18240,18240,18240,0
|
|
20250210,183300,20190181240,18240,18240,18240,18240,0
|
|
20250210,183200,20190181240,18240,18240,18240,18240,0
|
|
20250210,183100,20190181240,18240,18240,18240,18240,0
|
|
20250210,183000,20190181240,18240,18240,18240,18240,0
|
|
20250210,182900,20190181240,18240,18240,18240,18240,0
|
|
20250210,182800,20190181240,18240,18240,18240,18240,0
|
|
20250210,182700,20190181240,18240,18240,18240,18240,0
|
|
20250210,182600,20190181240,18240,18240,18240,18240,98048
|
|
20250210,182500,20190181240,18240,18240,18240,18240,0
|
|
20250210,182400,20190181240,18240,18240,18240,18240,0
|
|
20250210,182300,20190181240,18240,18240,18240,18240,0
|
|
20250210,182200,20190181240,18240,18240,18240,18240,0
|
|
20250210,182100,20190181240,18240,18240,18240,18240,0
|
|
20250210,182000,20190181240,18240,18240,18240,18240,0
|
|
20250210,181900,20190181240,18240,18240,18240,18240,0
|
|
20250210,181800,20190181240,18240,18240,18240,18240,0
|
|
20250210,181700,20190181240,18240,18240,18240,18240,0
|
|
20250210,181600,20190181240,18240,18240,18240,18240,0
|
|
20250210,181500,20190181240,18240,18240,18240,18240,0
|
|
20250210,181400,20190181240,18240,18240,18240,18240,0
|
|
20250210,181300,20190181240,18240,18240,18240,18240,0
|
|
20250210,181200,20190181240,18240,18240,18240,18240,0
|
|
20250210,181100,20190181240,18240,18240,18240,18240,0
|
|
20250210,181000,20190181240,18240,18240,18240,18240,0
|
|
20250210,180900,20190181240,18240,18240,18240,18240,0
|
|
20250210,180800,20190181240,18240,18240,18240,18240,0
|
|
20250210,180700,20190181240,18240,18240,18240,18240,0
|
|
20250210,180600,20190181240,18240,18240,18240,18240,0
|
|
20250210,180500,20190181240,18240,18240,18240,18240,0
|
|
20250210,180400,20190181240,18240,18240,18240,18240,0
|
|
20250210,180300,20190181240,18240,18240,18240,18240,0
|
|
20250210,180200,20190181240,18240,18240,18240,18240,0
|
|
20250210,180100,20190181240,18240,18240,18240,18240,0
|
|
20250210,180000,20190181240,18240,18240,18240,18240,0
|
|
20250210,175900,20190181240,18240,18240,18240,18240,0
|
|
20250210,175800,20190181240,18240,18240,18240,18240,0
|
|
20250210,175700,20190181240,18240,18240,18240,18240,0
|
|
20250210,175600,20190181240,18240,18240,18240,18240,98048
|
|
20250210,175500,20190181240,18240,18240,18240,18240,0
|
|
20250210,175400,20190181240,18240,18240,18240,18240,0
|
|
20250210,175300,20190181240,18240,18240,18240,18240,0
|
|
20250210,175200,20190181240,18240,18240,18240,18240,0
|
|
20250210,175100,20190181240,18240,18240,18240,18240,0
|
|
20250210,175000,20190181240,18240,18240,18240,18240,0
|
|
20250210,174900,20190181240,18240,18240,18240,18240,0
|
|
20250210,174800,20190181240,18240,18240,18240,18240,0
|
|
20250210,174700,20190181240,18240,18240,18240,18240,0
|
|
20250210,174600,20190181240,18240,18240,18240,18240,0
|
|
20250210,174500,20190181240,18240,18240,18240,18240,0
|
|
20250210,174400,20190181240,18240,18240,18240,18240,0
|
|
20250210,174300,20190181240,18240,18240,18240,18240,0
|
|
20250210,174200,20190181240,18240,18240,18240,18240,0
|
|
20250210,174100,20190181240,18240,18240,18240,18240,0
|
|
20250210,174000,20190181240,18240,18240,18240,18240,0
|
|
20250210,173900,20190181240,18240,18240,18240,18240,0
|
|
20250210,173800,20190181240,18240,18240,18240,18240,0
|
|
20250210,173700,20190181240,18240,18240,18240,18240,0
|
|
20250210,173600,20190181240,18240,18240,18240,18240,0
|
|
20250210,173500,20190181240,18240,18240,18240,18240,0
|
|
20250210,173400,20190181240,18240,18240,18240,18240,0
|
|
20250210,173300,20190181240,18240,18240,18240,18240,0
|
|
20250210,173200,20190181240,18240,18240,18240,18240,0
|
|
20250210,173100,20190181240,18240,18240,18240,18240,0
|
|
20250210,173000,20190181240,18240,18240,18240,18240,0
|
|
20250210,172900,20190181240,18240,18240,18240,18240,0
|
|
20250210,172800,20190181240,18240,18240,18240,18240,0
|
|
20250210,172700,20190181240,18240,18240,18240,18240,0
|
|
20250210,172600,20190181240,18240,18240,18240,18240,98048
|
|
20250210,172500,20190181240,18240,18240,18240,18240,0
|
|
20250210,172400,20190181240,18240,18240,18240,18240,0
|
|
20250210,172300,20190181240,18240,18240,18240,18240,0
|
|
20250210,172200,20190181240,18240,18240,18240,18240,0
|
|
20250210,172100,20190181240,18240,18240,18240,18240,0
|
|
20250210,172000,20190181240,18240,18240,18240,18240,0
|
|
20250210,171900,20190181240,18240,18240,18240,18240,0
|
|
20250210,171800,20190181240,18240,18240,18240,18240,0
|
|
20250210,171700,20190181240,18240,18240,18240,18240,0
|
|
20250210,171600,20190181240,18240,18240,18240,18240,0
|
|
20250210,171500,20190181240,18240,18240,18240,18240,0
|
|
20250210,171400,20190181240,18240,18240,18240,18240,0
|
|
20250210,171300,20190181240,18240,18240,18240,18240,0
|
|
20250210,171200,20190181240,18240,18240,18240,18240,0
|
|
20250210,171100,20190181240,18240,18240,18240,18240,0
|
|
20250210,171000,20190181240,18240,18240,18240,18240,0
|
|
20250210,170900,20190181240,18240,18240,18240,18240,0
|
|
20250210,170800,20190181240,18240,18240,18240,18240,0
|
|
20250210,170700,20190181240,18240,18240,18240,18240,0
|
|
20250210,170600,20190181240,18240,18240,18240,18240,0
|
|
20250210,170500,20190181240,18240,18240,18240,18240,0
|
|
20250210,170400,20190181240,18240,18240,18240,18240,0
|
|
20250210,170300,20190181240,18240,18240,18240,18240,0
|
|
20250210,170200,20190181240,18240,18240,18240,18240,0
|
|
20250210,170100,20190181240,18240,18240,18240,18240,0
|
|
20250210,170000,20190181240,18240,18240,18240,18240,0
|
|
20250210,165900,20190181240,18240,18240,18240,18240,0
|
|
20250210,165800,20190181240,18240,18240,18240,18240,0
|
|
20250210,165700,20190181240,18240,18240,18240,18240,0
|
|
20250210,165600,20190181240,18240,18240,18240,18240,98048
|
|
20250210,165500,20190181240,18240,18240,18240,18240,0
|
|
20250210,165400,20190181240,18240,18240,18240,18240,0
|
|
20250210,165300,20190181240,18240,18240,18240,18240,0
|
|
20250210,165200,20190181240,18240,18240,18240,18240,0
|
|
20250210,165100,20190181240,18240,18240,18240,18240,0
|
|
20250210,165000,20190181240,18240,18240,18240,18240,0
|
|
20250210,164900,20190181240,18240,18240,18240,18240,0
|
|
20250210,164800,20190181240,18240,18240,18240,18240,0
|
|
20250210,164700,20190181240,18240,18240,18240,18240,0
|
|
20250210,164600,20190181240,18240,18240,18240,18240,0
|
|
20250210,164500,20190181240,18240,18240,18240,18240,0
|
|
20250210,164400,20190181240,18240,18240,18240,18240,0
|
|
20250210,164300,20190181240,18240,18240,18240,18240,0
|
|
20250210,164200,20190181240,18240,18240,18240,18240,0
|
|
20250210,164100,20190181240,18240,18240,18240,18240,0
|
|
20250210,164000,20190181240,18240,18240,18240,18240,0
|
|
20250210,163900,20190181240,18240,18240,18240,18240,0
|
|
20250210,163800,20190181240,18240,18240,18240,18240,0
|
|
20250210,163700,20190181240,18240,18240,18240,18240,0
|
|
20250210,163600,20190181240,18240,18240,18240,18240,0
|
|
20250210,163500,20190181240,18240,18240,18240,18240,0
|
|
20250210,163400,20190181240,18240,18240,18240,18240,0
|
|
20250210,163300,20190181240,18240,18240,18240,18240,0
|
|
20250210,163200,20190181240,18240,18240,18240,18240,0
|
|
20250210,163100,20190181240,18240,18240,18240,18240,0
|
|
20250210,163000,20190181240,18240,18240,18240,18240,0
|
|
20250210,162900,20190181240,18240,18240,18240,18240,0
|
|
20250210,162800,20190181240,18240,18240,18240,18240,0
|
|
20250210,162700,20190181240,18240,18240,18240,18240,0
|
|
20250210,162600,20190181240,18240,18240,18240,18240,98048
|
|
20250210,162500,20190181240,18240,18240,18240,18240,0
|
|
20250210,162400,20190181240,18240,18240,18240,18240,0
|
|
20250210,162300,20190181240,18240,18240,18240,18240,0
|
|
20250210,162200,20190181240,18240,18240,18240,18240,0
|
|
20250210,162100,20190181240,18240,18240,18240,18240,0
|
|
20250210,162000,20190181240,18240,18240,18240,18240,0
|
|
20250210,161900,20190181240,18240,18240,18240,18240,0
|
|
20250210,161800,20190181240,18240,18240,18240,18240,0
|
|
20250210,161700,20190181240,18240,18240,18240,18240,0
|
|
20250210,161600,20190181240,18240,18240,18240,18240,0
|
|
20250210,161500,20190181240,18240,18240,18240,18240,0
|
|
20250210,161400,20190181240,18240,18240,18240,18240,0
|
|
20250210,161300,20190181240,18240,18240,18240,18240,0
|
|
20250210,161200,20190181240,18240,18240,18240,18240,0
|
|
20250210,161100,20190181240,18240,18240,18240,18240,0
|
|
20250210,161000,20190181240,18240,18240,18240,18240,0
|
|
20250210,160900,20190181240,18240,18240,18240,18240,0
|
|
20250210,160800,20190181240,18240,18240,18240,18240,0
|
|
20250210,160700,20190181240,18240,18240,18240,18240,0
|
|
20250210,160600,20190181240,18240,18240,18240,18240,0
|
|
20250210,160500,20190181240,18240,18240,18240,18240,0
|
|
20250210,160400,20190181240,18240,18240,18240,18240,0
|
|
20250210,160300,20190181240,18240,18240,18240,18240,0
|
|
20250210,160200,20190181240,18240,18240,18240,18240,0
|
|
20250210,160100,20190181240,18240,18240,18240,18240,0
|
|
20250210,160000,20190181240,18240,18240,18240,18240,0
|
|
20250210,155900,20190181240,18240,18240,18240,18240,0
|
|
20250210,155800,20190181240,18240,18240,18240,18240,0
|
|
20250210,155700,20190181240,18240,18240,18240,18240,0
|
|
20250210,155600,20190181240,18240,18240,18240,18240,98048
|
|
20250210,155500,20190181240,18240,18240,18240,18240,0
|
|
20250210,155400,20190181240,18240,18240,18240,18240,0
|
|
20250210,155300,20190181240,18240,18240,18240,18240,0
|
|
20250210,155200,20190181240,18240,18240,18240,18240,0
|
|
20250210,155100,20190181240,18240,18240,18240,18240,0
|
|
20250210,155000,20190181240,18240,18240,18240,18240,0
|
|
20250210,154900,20190181240,18240,18240,18240,18240,0
|
|
20250210,154800,20190181240,18240,18240,18240,18240,0
|
|
20250210,154700,20190181240,18240,18240,18240,18240,0
|
|
20250210,154600,20190181240,18240,18240,18240,18240,0
|
|
20250210,154500,20190181240,18240,18240,18240,18240,0
|
|
20250210,154400,20190181240,18240,18240,18240,18240,0
|
|
20250210,154300,20190181240,18240,18240,18240,18240,0
|
|
20250210,154200,20190181240,18240,18240,18240,18240,0
|
|
20250210,154100,20190181240,18240,18240,18240,18240,0
|
|
20250210,154000,20190181240,18240,18240,18240,18240,0
|
|
20250210,153900,20190181240,18240,18240,18240,18240,0
|
|
20250210,153800,20190181240,18240,18240,18240,18240,0
|
|
20250210,153700,20190181240,18240,18240,18240,18240,0
|
|
20250210,153600,20190181240,18240,18240,18240,18240,0
|
|
20250210,153500,20190181240,18240,18240,18240,18240,0
|
|
20250210,153400,20190181240,18240,18240,18240,18240,0
|
|
20250210,153300,20190181240,18240,18240,18240,18240,0
|
|
20250210,153200,20190181240,18240,18240,18240,18240,0
|
|
20250210,153100,20190181240,18240,18240,18240,18240,0
|
|
20250210,153000,20190181240,18240,18240,18240,18240,98048
|
|
20250210,152900,18401785720,18240,18240,18240,18240,0
|
|
20250210,152800,18401785720,18240,18240,18240,18240,0
|
|
20250210,152700,18401785720,18240,18240,18240,18240,0
|
|
20250210,152600,18401785720,18240,18240,18240,18240,0
|
|
20250210,152500,18401785720,18240,18240,18240,18240,0
|
|
20250210,152400,18401785720,18240,18240,18240,18240,0
|
|
20250210,152300,18401785720,18240,18240,18240,18240,0
|
|
20250210,152200,18401785720,18240,18240,18240,18240,0
|
|
20250210,152100,18401785720,18240,18240,18240,18240,0
|
|
20250210,152000,18401785720,18240,18240,18240,18240,0
|
|
20250210,151900,18401785720,18240,18240,18250,18240,3410
|
|
20250210,151800,18339567240,18250,18250,18260,18240,1933
|
|
20250210,151700,18304289700,18260,18240,18260,18240,3529
|
|
20250210,151600,18239896080,18240,18240,18250,18240,5283
|
|
20250210,151500,18143506620,18240,18240,18250,18240,3790
|
|
20250210,151400,18074363810,18250,18230,18250,18230,2474
|
|
20250210,151300,18029247510,18230,18230,18240,18230,3762
|
|
20250210,151200,17960651840,18230,18230,18240,18210,3140
|
|
20250210,151100,17903421110,18210,18220,18230,18210,3516
|
|
20250210,151000,17839366470,18230,18210,18230,18210,3346
|
|
20250210,150900,17778409750,18210,18220,18240,18210,5594
|
|
20250210,150800,17676481080,18230,18220,18240,18210,10204
|
|
20250210,150700,17490534880,18220,18230,18240,18220,4720
|
|
20250210,150600,17404485890,18230,18230,18240,18230,4043
|
|
20250210,150500,17330767670,18230,18240,18250,18230,4575
|
|
20250210,150400,17247325940,18230,18250,18250,18230,8694
|
|
20250210,150300,17088730850,18240,18250,18260,18240,4979
|
|
20250210,150200,16997886820,18240,18250,18260,18240,5362
|
|
20250210,150100,16900051020,18250,18250,18270,18250,13164
|
|
20250210,150000,16659767610,18250,18260,18270,18250,3542
|
|
20250210,145900,16595113040,18260,18260,18270,18250,7867
|
|
20250210,145800,16451460130,18260,18280,18290,18260,3115
|
|
20250210,145700,16394541720,18280,18280,18290,18270,3945
|
|
20250210,145600,16322440010,18280,18280,18300,18270,2995
|
|
20250210,145500,16267689280,18280,18280,18290,18270,2147
|
|
20250210,145400,16228440450,18290,18280,18300,18270,1984
|
|
20250210,145300,16192168440,18280,18280,18290,18270,1700
|
|
20250210,145200,16161093160,18290,18280,18290,18270,2234
|
|
20250210,145100,16120248240,18290,18290,18290,18280,2545
|
|
20250210,145000,16073715800,18280,18280,18290,18270,1677
|
|
20250210,144900,16043066980,18280,18280,18290,18260,3710
|
|
20250210,144800,15975281210,18280,18280,18290,18260,1977
|
|
20250210,144700,15939155860,18280,18280,18300,18260,5104
|
|
20250210,144600,15845890670,18290,18280,18300,18270,1621
|
|
20250210,144500,15816255270,18270,18270,18290,18270,2705
|
|
20250210,144400,15766812870,18270,18270,18290,18270,2519
|
|
20250210,144300,15720776590,18270,18270,18290,18270,2563
|
|
20250210,144200,15673932620,18280,18300,18300,18270,4467
|
|
20250210,144100,15592260170,18300,18290,18310,18280,2165
|
|
20250210,144000,15552650440,18290,18290,18320,18290,3020
|
|
20250210,143900,15497381230,18290,18310,18310,18290,2846
|
|
20250210,143800,15445287570,18300,18280,18310,18280,2886
|
|
20250210,143700,15392482200,18280,18280,18300,18280,1586
|
|
20250210,143600,15363476260,18280,18290,18310,18280,1630
|
|
20250210,143500,15333656190,18290,18300,18310,18280,2575
|
|
20250210,143400,15286540090,18300,18280,18310,18280,2156
|
|
20250210,143300,15247100330,18280,18280,18320,18270,3659
|
|
20250210,143200,15180190630,18280,18310,18310,18280,2121
|
|
20250210,143100,15141398290,18310,18300,18320,18280,2258
|
|
20250210,143000,15100078910,18300,18270,18300,18260,3730
|
|
20250210,142900,15031905150,18260,18270,18290,18260,4371
|
|
20250210,142800,14952042010,18270,18270,18300,18260,3362
|
|
20250210,142700,14890617680,18270,18290,18300,18260,14409
|
|
20250210,142600,14627311900,18300,18290,18310,18280,9124
|
|
20250210,142500,14460478510,18290,18300,18300,18290,4983
|
|
20250210,142400,14369311110,18300,18360,18360,18300,8151
|
|
20250210,142300,14220000340,18350,18340,18360,18340,2085
|
|
20250210,142200,14181736930,18350,18350,18370,18330,2930
|
|
20250210,142100,14127969190,18360,18320,18360,18320,2279
|
|
20250210,142000,14086167330,18320,18340,18360,18320,2525
|
|
20250210,141900,14039842090,18340,18320,18360,18320,2268
|
|
20250210,141800,13998278520,18320,18330,18360,18320,4896
|
|
20250210,141700,13908494610,18330,18330,18340,18320,2408
|
|
20250210,141600,13864345580,18330,18320,18340,18310,3391
|
|
20250210,141500,13802199330,18330,18320,18340,18320,1470
|
|
20250210,141400,13775259810,18320,18320,18340,18310,2279
|
|
20250210,141300,13733498610,18330,18320,18340,18320,1653
|
|
20250210,141200,13703202630,18330,18310,18340,18300,7939
|
|
20250210,141100,13557714470,18310,18310,18320,18300,1824
|
|
20250210,141000,13524325960,18310,18290,18320,18290,2501
|
|
20250210,140900,13478555580,18300,18300,18320,18290,2034
|
|
20250210,140800,13441333220,18290,18300,18310,18290,4085
|
|
20250210,140700,13366591920,18300,18290,18320,18290,3181
|
|
20250210,140600,13308389210,18290,18300,18300,18280,2176
|
|
20250210,140500,13268601290,18280,18280,18300,18270,1967
|
|
20250210,140400,13232635590,18280,18290,18290,18270,1940
|
|
20250210,140300,13197173740,18290,18270,18290,18270,4748
|
|
20250210,140200,13110395040,18280,18270,18280,18270,2989
|
|
20250210,140100,13055777900,18280,18270,18280,18270,2370
|
|
20250210,140000,13012472080,18270,18270,18290,18260,6187
|
|
20250210,135900,12899477420,18270,18270,18290,18260,1695
|
|
20250210,135800,12868503840,18270,18270,18290,18260,2745
|
|
20250210,135700,12818349060,18270,18270,18290,18270,3166
|
|
20250210,135600,12760493020,18270,18280,18300,18270,3479
|
|
20250210,135500,12696899920,18280,18290,18300,18280,2755
|
|
20250210,135400,12646527120,18290,18300,18310,18270,11094
|
|
20250210,135300,12443584560,18300,18330,18340,18300,20117
|
|
20250210,135200,12075138030,18330,18350,18360,18330,13429
|
|
20250210,135100,11828774010,18350,18360,18370,18350,2289
|
|
20250210,135000,11786755970,18370,18350,18370,18350,6346
|
|
20250210,134900,11670294630,18370,18370,18390,18350,2515
|
|
20250210,134800,11624126660,18370,18360,18390,18350,1704
|
|
20250210,134700,11592827180,18350,18370,18370,18350,1930
|
|
20250210,134600,11557392070,18370,18360,18370,18340,1890
|
|
20250210,134500,11522696000,18370,18360,18370,18340,2752
|
|
20250210,134400,11472202250,18350,18350,18360,18350,954
|
|
20250210,134300,11454693340,18350,18350,18360,18340,1728
|
|
20250210,134200,11422988260,18360,18350,18360,18340,595
|
|
20250210,134100,11412068730,18350,18380,18380,18350,1873
|
|
20250210,134000,11377688710,18370,18350,18380,18350,1396
|
|
20250210,133900,11352068430,18350,18340,18380,18330,6091
|
|
20250210,133800,11240317700,18340,18340,18350,18330,2254
|
|
20250210,133700,11198992770,18340,18330,18340,18320,2767
|
|
20250210,133600,11148279900,18330,18340,18360,18320,4426
|
|
20250210,133500,11067137630,18340,18390,18390,18330,23325
|
|
20250210,133400,10638767260,18390,18400,18400,18380,6706
|
|
20250210,133300,10515438970,18400,18410,18410,18390,10935
|
|
20250210,133200,10314242360,18410,18420,18440,18410,5601
|
|
20250210,133100,10211098930,18420,18420,18430,18420,3398
|
|
20250210,133000,10148503320,18420,18430,18430,18420,912
|
|
20250210,132900,10131702110,18420,18440,18450,18420,2512
|
|
20250210,132800,10085394410,18440,18450,18450,18440,1803
|
|
20250210,132700,10052140970,18450,18470,18470,18440,2055
|
|
20250210,132600,10014215380,18480,18480,18480,18470,631
|
|
20250210,132500,10002559190,18470,18470,18480,18470,729
|
|
20250210,132400,9989091770,18480,18460,18480,18460,842
|
|
20250210,132300,9973539310,18470,18470,18470,18460,360
|
|
20250210,132200,9966892390,18470,18470,18470,18460,340
|
|
20250210,132100,9960614040,18470,18450,18470,18450,652
|
|
20250210,132000,9948578780,18450,18450,18460,18450,374
|
|
20250210,131900,9941677600,18450,18460,18460,18450,332
|
|
20250210,131800,9935550340,18460,18450,18460,18440,286
|
|
20250210,131700,9930273190,18450,18440,18460,18430,524
|
|
20250210,131600,9920608950,18450,18450,18450,18430,893
|
|
20250210,131500,9904141060,18450,18440,18460,18440,2910
|
|
20250210,131400,9850462200,18440,18450,18450,18440,412
|
|
20250210,131300,9842862990,18450,18450,18450,18440,518
|
|
20250210,131200,9833309360,18450,18450,18450,18440,521
|
|
20250210,131100,9823697920,18450,18440,18450,18440,620
|
|
20250210,131000,9812263160,18430,18420,18440,18420,587
|
|
20250210,130900,9801444010,18420,18430,18440,18420,1042
|
|
20250210,130800,9782238990,18430,18430,18440,18430,467
|
|
20250210,130700,9773629970,18430,18440,18440,18430,308
|
|
20250210,130600,9767951820,18430,18430,18440,18420,421
|
|
20250210,130500,9760192300,18430,18430,18440,18420,1721
|
|
20250210,130400,9728472040,18440,18430,18440,18430,241
|
|
20250210,130300,9724028850,18440,18450,18450,18420,825
|
|
20250210,130200,9708819360,18440,18440,18460,18410,6931
|
|
20250210,130100,9581117950,18440,18430,18460,18430,994
|
|
20250210,130000,9562780270,18430,18440,18460,18430,725
|
|
20250210,125900,9549409240,18440,18440,18460,18440,708
|
|
20250210,125800,9536347590,18440,18450,18460,18430,987
|
|
20250210,125700,9518141560,18460,18460,18470,18450,1507
|
|
20250210,125600,9490332740,18460,18460,18470,18460,291
|
|
20250210,125500,9484960250,18460,18460,18480,18450,949
|
|
20250210,125400,9467442200,18460,18460,18480,18450,412
|
|
20250210,125300,9459834960,18460,18450,18480,18440,1093
|
|
20250210,125200,9439660790,18450,18430,18450,18430,963
|
|
20250210,125100,9421899320,18430,18440,18450,18430,502
|
|
20250210,125000,9412641180,18440,18430,18440,18430,1636
|
|
20250210,124900,9382476980,18440,18430,18440,18430,320
|
|
20250210,124800,9376578100,18430,18420,18440,18420,581
|
|
20250210,124700,9365869890,18420,18430,18440,18420,690
|
|
20250210,124600,9353158790,18440,18430,18440,18420,1773
|
|
20250210,124500,9320481610,18420,18430,18430,18420,1190
|
|
20250210,124400,9298553890,18430,18450,18450,18420,669
|
|
20250210,124300,9286219490,18440,18440,18450,18440,762
|
|
20250210,124200,9272166720,18440,18430,18440,18420,1975
|
|
20250210,124100,9235758320,18440,18430,18450,18430,1662
|
|
20250210,124000,9205126400,18440,18430,18450,18430,648
|
|
20250210,123900,9193182180,18430,18430,18440,18420,303
|
|
20250210,123800,9187597820,18430,18430,18450,18420,1950
|
|
20250210,123700,9151666750,18420,18430,18440,18420,1030
|
|
20250210,123600,9132688930,18440,18430,18440,18430,434
|
|
20250210,123500,9124688710,18420,18420,18420,18410,821
|
|
20250210,123400,9109568420,18410,18420,18420,18410,1080
|
|
20250210,123300,9089683750,18410,18410,18420,18410,374
|
|
20250210,123200,9082797050,18410,18410,18420,18410,1989
|
|
20250210,123100,9046178550,18410,18420,18420,18410,319
|
|
20250210,123000,9040304280,18410,18420,18420,18410,482
|
|
20250210,122900,9031428520,18410,18410,18420,18410,352
|
|
20250210,122800,9024947360,18410,18410,18420,18410,619
|
|
20250210,122700,9013551010,18410,18410,18420,18400,1102
|
|
20250210,122600,8993263730,18400,18420,18420,18400,2650
|
|
20250210,122500,8944473320,18410,18420,18430,18410,2456
|
|
20250210,122400,8899233450,18410,18410,18420,18400,1374
|
|
20250210,122300,8873938200,18410,18410,18420,18400,3385
|
|
20250210,122200,8811614320,18410,18410,18420,18410,358
|
|
20250210,122100,8805022280,18410,18410,18420,18400,884
|
|
20250210,122000,8788748370,18410,18400,18420,18400,1509
|
|
20250210,121900,8760970010,18400,18410,18410,18400,674
|
|
20250210,121800,8748565840,18410,18430,18430,18400,6528
|
|
20250210,121700,8628381870,18420,18410,18420,18410,6120
|
|
20250210,121600,8515701560,18420,18410,18420,18410,529
|
|
20250210,121500,8505960360,18420,18410,18440,18410,2038
|
|
20250210,121400,8468426500,18410,18410,18430,18410,3745
|
|
20250210,121300,8399446890,18420,18410,18420,18410,813
|
|
20250210,121200,8384476320,18420,18440,18450,18410,3110
|
|
20250210,121100,8327176140,18440,18430,18450,18430,1089
|
|
20250210,121000,8307103560,18420,18430,18430,18420,478
|
|
20250210,120900,8298295650,18430,18430,18430,18420,534
|
|
20250210,120800,8288455110,18420,18420,18430,18410,2487
|
|
20250210,120700,8242647250,18420,18430,18440,18420,8225
|
|
20250210,120600,8091096310,18440,18450,18460,18430,3706
|
|
20250210,120500,8022746070,18450,18460,18460,18440,1167
|
|
20250210,120400,8001219880,18460,18450,18460,18440,1718
|
|
20250210,120300,7969522040,18460,18470,18480,18450,11710
|
|
20250210,120200,7753417580,18470,18460,18480,18460,698
|
|
20250210,120100,7740526880,18460,18470,18480,18460,763
|
|
20250210,120000,7726436470,18480,18460,18480,18460,356
|
|
20250210,115900,7719862110,18470,18460,18470,18450,835
|
|
20250210,115800,7704443130,18460,18460,18470,18450,753
|
|
20250210,115700,7690539800,18460,18470,18470,18450,2080
|
|
20250210,115600,7652143090,18470,18470,18480,18460,1950
|
|
20250210,115500,7616131870,18470,18460,18470,18460,404
|
|
20250210,115400,7608671400,18470,18460,18470,18460,476
|
|
20250210,115300,7599882390,18470,18460,18470,18460,900
|
|
20250210,115200,7583261490,18470,18460,18470,18460,1169
|
|
20250210,115100,7561672100,18460,18450,18470,18450,653
|
|
20250210,115000,7549618390,18450,18470,18480,18450,7468
|
|
20250210,114900,7411731910,18470,18470,18500,18470,1229
|
|
20250210,114800,7389028360,18480,18490,18500,18470,1546
|
|
20250210,114700,7360457680,18490,18510,18520,18490,1717
|
|
20250210,114600,7328698160,18520,18490,18520,18490,1404
|
|
20250210,114500,7302723120,18490,18490,18500,18490,1496
|
|
20250210,114400,7275057620,18500,18490,18500,18490,363
|
|
20250210,114300,7268343790,18500,18490,18500,18480,402
|
|
20250210,114200,7260912980,18490,18480,18490,18470,1276
|
|
20250210,114100,7237331920,18470,18480,18500,18470,3594
|
|
20250210,114000,7170927180,18490,18490,18500,18480,4009
|
|
20250210,113900,7096800200,18490,18510,18510,18490,2743
|
|
20250210,113800,7046062790,18510,18510,18510,18500,1297
|
|
20250210,113700,7022057400,18510,18500,18510,18500,545
|
|
20250210,113600,7011973000,18500,18500,18510,18490,1481
|
|
20250210,113500,6984575280,18500,18510,18510,18490,4195
|
|
20250210,113400,6906966990,18510,18520,18520,18500,1897
|
|
20250210,113300,6871853310,18520,18520,18520,18510,949
|
|
20250210,113200,6854285900,18510,18530,18540,18510,399
|
|
20250210,113100,6846896990,18530,18540,18540,18520,1039
|
|
20250210,113000,6827639110,18530,18540,18550,18510,1123
|
|
20250210,112900,6806831530,18530,18560,18560,18530,585
|
|
20250210,112800,6795989220,18560,18550,18560,18520,2860
|
|
20250210,112700,6743000020,18550,18560,18560,18540,906
|
|
20250210,112600,6726193530,18550,18560,18570,18550,1008
|
|
20250210,112500,6707489790,18560,18580,18580,18560,685
|
|
20250210,112400,6694770020,18580,18570,18580,18560,738
|
|
20250210,112300,6681064330,18570,18560,18580,18550,1816
|
|
20250210,112200,6647347980,18560,18560,18560,18550,550
|
|
20250210,112100,6637140870,18560,18580,18580,18560,4038
|
|
20250210,112000,6562157210,18580,18570,18580,18570,772
|
|
20250210,111900,6547816930,18580,18570,18580,18570,351
|
|
20250210,111800,6541297130,18570,18580,18580,18570,983
|
|
20250210,111700,6523038470,18580,18570,18580,18570,450
|
|
20250210,111600,6514679050,18580,18580,18580,18570,411
|
|
20250210,111500,6507043910,18580,18570,18580,18570,741
|
|
20250210,111400,6493283010,18570,18560,18570,18560,889
|
|
20250210,111300,6476776240,18570,18540,18570,18540,2360
|
|
20250210,111200,6432994530,18540,18540,18540,18530,900
|
|
20250210,111100,6416315250,18540,18530,18540,18530,540
|
|
20250210,111000,6406305740,18530,18530,18540,18530,726
|
|
20250210,110900,6392847880,18530,18550,18550,18530,840
|
|
20250210,110800,6377275270,18540,18550,18550,18520,825
|
|
20250210,110700,6361986040,18550,18550,18550,18540,1922
|
|
20250210,110600,6326349800,18550,18540,18550,18540,512
|
|
20250210,110500,6316854600,18540,18540,18550,18540,582
|
|
20250210,110400,6306063830,18540,18540,18550,18540,980
|
|
20250210,110300,6287892200,18550,18540,18550,18540,1252
|
|
20250210,110200,6264669970,18540,18550,18550,18540,300
|
|
20250210,110100,6259107270,18540,18520,18550,18520,690
|
|
20250210,110000,6246317410,18520,18530,18540,18520,633
|
|
20250210,105900,6234586170,18540,18510,18540,18510,1288
|
|
20250210,105800,6210733390,18510,18530,18530,18510,2647
|
|
20250210,105700,6161703290,18530,18530,18540,18530,576
|
|
20250210,105600,6151026850,18530,18530,18540,18530,916
|
|
20250210,105500,6134050230,18530,18540,18540,18530,448
|
|
20250210,105400,6125746180,18530,18530,18540,18530,338
|
|
20250210,105300,6119482060,18540,18530,18540,18530,1841
|
|
20250210,105200,6085360010,18530,18520,18530,18520,422
|
|
20250210,105100,6077541780,18520,18520,18530,18520,322
|
|
20250210,105000,6071576990,18520,18510,18530,18510,1343
|
|
20250210,104900,6046704250,18520,18510,18520,18510,443
|
|
20250210,104800,6038501260,18510,18520,18520,18510,406
|
|
20250210,104700,6030984040,18520,18500,18520,18500,1025
|
|
20250210,104600,6012011360,18500,18500,18510,18500,518
|
|
20250210,104500,6002426010,18500,18510,18520,18500,1348
|
|
20250210,104400,5977480970,18500,18510,18520,18500,637
|
|
20250210,104300,5965690970,18510,18510,18510,18500,610
|
|
20250210,104200,5954402860,18500,18490,18510,18490,1717
|
|
20250210,104100,5922626140,18490,18490,18500,18480,1814
|
|
20250210,104000,5889095050,18490,18510,18510,18480,2482
|
|
20250210,103900,5843181670,18510,18520,18520,18510,527
|
|
20250210,103800,5833425340,18510,18500,18520,18500,2276
|
|
20250210,103700,5791303880,18500,18500,18500,18490,559
|
|
20250210,103600,5780964880,18500,18490,18500,18480,1214
|
|
20250210,103500,5758518520,18480,18490,18490,18480,535
|
|
20250210,103400,5748628400,18490,18490,18490,18480,620
|
|
20250210,103300,5737167260,18490,18480,18490,18480,436
|
|
20250210,103200,5729106930,18490,18490,18490,18480,1049
|
|
20250210,103100,5709718350,18490,18490,18510,18490,1081
|
|
20250210,103000,5689724500,18500,18500,18510,18490,884
|
|
20250210,102900,5673371320,18500,18490,18510,18490,995
|
|
20250210,102800,5654960510,18490,18500,18500,18490,750
|
|
20250210,102700,5641091770,18490,18480,18500,18470,3662
|
|
20250210,102600,5573417410,18470,18480,18480,18470,839
|
|
20250210,102500,5557914670,18470,18480,18480,18470,1019
|
|
20250210,102400,5539089610,18480,18480,18480,18470,410
|
|
20250210,102300,5531514240,18470,18480,18490,18470,3162
|
|
20250210,102200,5473081260,18490,18490,18490,18480,528
|
|
20250210,102100,5463319930,18490,18510,18510,18480,2736
|
|
20250210,102000,5412724910,18500,18520,18530,18490,7009
|
|
20250210,101900,5283025080,18520,18520,18530,18520,2293
|
|
20250210,101800,5240551500,18530,18530,18530,18520,814
|
|
20250210,101700,5225469810,18530,18520,18530,18520,543
|
|
20250210,101600,5215411520,18520,18520,18530,18510,594
|
|
20250210,101500,5204410470,18520,18540,18540,18510,4856
|
|
20250210,101400,5114467460,18540,18540,18540,18530,937
|
|
20250210,101300,5097100120,18540,18540,18550,18540,172
|
|
20250210,101200,5093911200,18540,18540,18550,18540,1245
|
|
20250210,101100,5070828860,18530,18540,18540,18530,723
|
|
20250210,101000,5057427510,18540,18530,18540,18530,1403
|
|
20250210,100900,5031425850,18540,18530,18550,18530,971
|
|
20250210,100800,5013423270,18540,18550,18560,18530,1186
|
|
20250210,100700,4991431320,18570,18580,18580,18540,4487
|
|
20250210,100600,4908150370,18580,18560,18580,18550,715
|
|
20250210,100500,4894873550,18560,18570,18580,18560,2936
|
|
20250210,100400,4840364950,18570,18590,18590,18570,3899
|
|
20250210,100300,4767951220,18580,18590,18590,18570,1090
|
|
20250210,100200,4747698960,18590,18570,18590,18560,1606
|
|
20250210,100100,4717872520,18560,18570,18580,18560,2901
|
|
20250210,100000,4663978130,18560,18590,18600,18560,1177
|
|
20250210,095900,4642103200,18600,18550,18600,18540,6573
|
|
20250210,095800,4520006180,18550,18520,18550,18520,2230
|
|
20250210,095700,4478680440,18530,18530,18540,18520,775
|
|
20250210,095600,4464319320,18540,18510,18540,18510,937
|
|
20250210,095500,4446955890,18510,18490,18510,18480,338
|
|
20250210,095400,4440700540,18490,18480,18510,18480,583
|
|
20250210,095300,4429918380,18480,18500,18510,18470,7442
|
|
20250210,095200,4292333440,18510,18520,18530,18490,1291
|
|
20250210,095100,4268434450,18520,18490,18540,18490,959
|
|
20250210,095000,4250680210,18490,18530,18540,18490,745
|
|
20250210,094900,4236895010,18500,18470,18530,18470,523
|
|
20250210,094800,4227223560,18500,18480,18500,18460,4213
|
|
20250210,094700,4149389760,18490,18500,18500,18470,5103
|
|
20250210,094600,4055062230,18510,18500,18540,18490,2617
|
|
20250210,094500,4006625040,18500,18490,18500,18490,694
|
|
20250210,094400,3993789590,18490,18480,18520,18470,625
|
|
20250210,094300,3982240440,18470,18480,18480,18460,2992
|
|
20250210,094200,3926984780,18480,18470,18480,18460,1597
|
|
20250210,094100,3897485790,18470,18500,18500,18470,2108
|
|
20250210,094000,3858514850,18500,18540,18550,18490,3308
|
|
20250210,093900,3797270300,18540,18540,18570,18530,1558
|
|
20250210,093800,3768380780,18540,18570,18570,18540,1643
|
|
20250210,093700,3737897090,18570,18530,18570,18530,4265
|
|
20250210,093600,3658808480,18530,18520,18530,18510,1315
|
|
20250210,093500,3634449030,18520,18520,18530,18510,525
|
|
20250210,093400,3624726130,18530,18520,18530,18470,1881
|
|
20250210,093300,3589899680,18520,18530,18540,18460,10171
|
|
20250210,093200,3401770590,18530,18540,18540,18520,1274
|
|
20250210,093100,3378160750,18540,18520,18540,18500,669
|
|
20250210,093000,3365766600,18510,18490,18510,18490,1449
|
|
20250210,092900,3338959190,18490,18530,18540,18490,6228
|
|
20250210,092800,3223685270,18540,18520,18550,18520,4977
|
|
20250210,092700,3131464790,18530,18570,18570,18510,9037
|
|
20250210,092600,2964102930,18570,18590,18590,18530,4199
|
|
20250210,092500,2886143760,18580,18600,18630,18580,3740
|
|
20250210,092400,2816602830,18600,18610,18620,18590,2685
|
|
20250210,092300,2766662200,18610,18630,18640,18610,3811
|
|
20250210,092200,2695674120,18630,18620,18640,18620,461
|
|
20250210,092100,2687087480,18620,18670,18680,18620,2008
|
|
20250210,092000,2649666500,18640,18660,18680,18630,910
|
|
20250210,091900,2632689820,18660,18690,18700,18660,1972
|
|
20250210,091800,2595837350,18680,18700,18700,18650,2391
|
|
20250210,091700,2551175390,18700,18740,18770,18650,15959
|
|
20250210,091600,2252788370,18740,18640,18750,18620,22797
|
|
20250210,091500,1826656400,18640,18630,18640,18600,973
|
|
20250210,091400,1808539730,18630,18620,18640,18600,1577
|
|
20250210,091300,1779164350,18630,18590,18630,18590,4669
|
|
20250210,091200,1692334490,18600,18660,18660,18600,2513
|
|
20250210,091100,1645540700,18660,18640,18680,18630,6402
|
|
20250210,091000,1526104800,18630,18580,18640,18570,5182
|
|
20250210,090900,1429666020,18580,18570,18590,18570,3687
|
|
20250210,090800,1361160470,18570,18550,18570,18540,2082
|
|
20250210,090700,1322517920,18550,18500,18550,18480,5440
|
|
20250210,090600,1221794220,18510,18470,18510,18460,4500
|
|
20250210,090500,1138558490,18450,18460,18490,18450,4766
|
|
20250210,090400,1050586440,18470,18440,18470,18420,3868
|
|
20250210,090300,979264540,18430,18440,18460,18410,8272
|
|
20250210,090200,826758290,18420,18420,18450,18420,8525
|
|
20250210,090100,669655670,18420,18380,18430,18380,11077
|
|
20250210,090000,465693890,18380,18440,18500,18380,25213
|