656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,195300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,195200,13080404670,20850,20850,20850,20850,0
|
|
20250210,195100,13080404670,20850,20850,20850,20850,0
|
|
20250210,195000,13080404670,20850,20850,20850,20850,0
|
|
20250210,194900,13080404670,20850,20850,20850,20850,0
|
|
20250210,194800,13080404670,20850,20850,20850,20850,0
|
|
20250210,194700,13080404670,20850,20850,20850,20850,0
|
|
20250210,194600,13080404670,20850,20850,20850,20850,0
|
|
20250210,194500,13080404670,20850,20850,20850,20850,0
|
|
20250210,194400,13080404670,20850,20850,20850,20850,0
|
|
20250210,194300,13080404670,20850,20850,20850,20850,0
|
|
20250210,194200,13080404670,20850,20850,20850,20850,0
|
|
20250210,194100,13080404670,20850,20850,20850,20850,0
|
|
20250210,194000,13080404670,20850,20850,20850,20850,0
|
|
20250210,193900,13080404670,20850,20850,20850,20850,0
|
|
20250210,193800,13080404670,20850,20850,20850,20850,0
|
|
20250210,193700,13080404670,20850,20850,20850,20850,0
|
|
20250210,193600,13080404670,20850,20850,20850,20850,0
|
|
20250210,193500,13080404670,20850,20850,20850,20850,0
|
|
20250210,193400,13080404670,20850,20850,20850,20850,0
|
|
20250210,193300,13080404670,20850,20850,20850,20850,0
|
|
20250210,193200,13080404670,20850,20850,20850,20850,0
|
|
20250210,193100,13080404670,20850,20850,20850,20850,0
|
|
20250210,193000,13080404670,20850,20850,20850,20850,0
|
|
20250210,192900,13080404670,20850,20850,20850,20850,0
|
|
20250210,192800,13080404670,20850,20850,20850,20850,0
|
|
20250210,192700,13080404670,20850,20850,20850,20850,0
|
|
20250210,192600,13080404670,20850,20850,20850,20850,0
|
|
20250210,192500,13080404670,20850,20850,20850,20850,0
|
|
20250210,192400,13080404670,20850,20850,20850,20850,0
|
|
20250210,192300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,192200,13080404670,20850,20850,20850,20850,0
|
|
20250210,192100,13080404670,20850,20850,20850,20850,0
|
|
20250210,192000,13080404670,20850,20850,20850,20850,0
|
|
20250210,191900,13080404670,20850,20850,20850,20850,0
|
|
20250210,191800,13080404670,20850,20850,20850,20850,0
|
|
20250210,191700,13080404670,20850,20850,20850,20850,0
|
|
20250210,191600,13080404670,20850,20850,20850,20850,0
|
|
20250210,191500,13080404670,20850,20850,20850,20850,0
|
|
20250210,191400,13080404670,20850,20850,20850,20850,0
|
|
20250210,191300,13080404670,20850,20850,20850,20850,0
|
|
20250210,191200,13080404670,20850,20850,20850,20850,0
|
|
20250210,191100,13080404670,20850,20850,20850,20850,0
|
|
20250210,191000,13080404670,20850,20850,20850,20850,0
|
|
20250210,190900,13080404670,20850,20850,20850,20850,0
|
|
20250210,190800,13080404670,20850,20850,20850,20850,0
|
|
20250210,190700,13080404670,20850,20850,20850,20850,0
|
|
20250210,190600,13080404670,20850,20850,20850,20850,0
|
|
20250210,190500,13080404670,20850,20850,20850,20850,0
|
|
20250210,190400,13080404670,20850,20850,20850,20850,0
|
|
20250210,190300,13080404670,20850,20850,20850,20850,0
|
|
20250210,190200,13080404670,20850,20850,20850,20850,0
|
|
20250210,190100,13080404670,20850,20850,20850,20850,0
|
|
20250210,190000,13080404670,20850,20850,20850,20850,0
|
|
20250210,185900,13080404670,20850,20850,20850,20850,0
|
|
20250210,185800,13080404670,20850,20850,20850,20850,0
|
|
20250210,185700,13080404670,20850,20850,20850,20850,0
|
|
20250210,185600,13080404670,20850,20850,20850,20850,0
|
|
20250210,185500,13080404670,20850,20850,20850,20850,0
|
|
20250210,185400,13080404670,20850,20850,20850,20850,0
|
|
20250210,185300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,185200,13080404670,20850,20850,20850,20850,0
|
|
20250210,185100,13080404670,20850,20850,20850,20850,0
|
|
20250210,185000,13080404670,20850,20850,20850,20850,0
|
|
20250210,184900,13080404670,20850,20850,20850,20850,0
|
|
20250210,184800,13080404670,20850,20850,20850,20850,0
|
|
20250210,184700,13080404670,20850,20850,20850,20850,0
|
|
20250210,184600,13080404670,20850,20850,20850,20850,0
|
|
20250210,184500,13080404670,20850,20850,20850,20850,0
|
|
20250210,184400,13080404670,20850,20850,20850,20850,0
|
|
20250210,184300,13080404670,20850,20850,20850,20850,0
|
|
20250210,184200,13080404670,20850,20850,20850,20850,0
|
|
20250210,184100,13080404670,20850,20850,20850,20850,0
|
|
20250210,184000,13080404670,20850,20850,20850,20850,0
|
|
20250210,183900,13080404670,20850,20850,20850,20850,0
|
|
20250210,183800,13080404670,20850,20850,20850,20850,0
|
|
20250210,183700,13080404670,20850,20850,20850,20850,0
|
|
20250210,183600,13080404670,20850,20850,20850,20850,0
|
|
20250210,183500,13080404670,20850,20850,20850,20850,0
|
|
20250210,183400,13080404670,20850,20850,20850,20850,0
|
|
20250210,183300,13080404670,20850,20850,20850,20850,0
|
|
20250210,183200,13080404670,20850,20850,20850,20850,0
|
|
20250210,183100,13080404670,20850,20850,20850,20850,0
|
|
20250210,183000,13080404670,20850,20850,20850,20850,0
|
|
20250210,182900,13080404670,20850,20850,20850,20850,0
|
|
20250210,182800,13080404670,20850,20850,20850,20850,0
|
|
20250210,182700,13080404670,20850,20850,20850,20850,0
|
|
20250210,182600,13080404670,20850,20850,20850,20850,0
|
|
20250210,182500,13080404670,20850,20850,20850,20850,0
|
|
20250210,182400,13080404670,20850,20850,20850,20850,0
|
|
20250210,182300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,182200,13080404670,20850,20850,20850,20850,0
|
|
20250210,182100,13080404670,20850,20850,20850,20850,0
|
|
20250210,182000,13080404670,20850,20850,20850,20850,0
|
|
20250210,181900,13080404670,20850,20850,20850,20850,0
|
|
20250210,181800,13080404670,20850,20850,20850,20850,0
|
|
20250210,181700,13080404670,20850,20850,20850,20850,0
|
|
20250210,181600,13080404670,20850,20850,20850,20850,0
|
|
20250210,181500,13080404670,20850,20850,20850,20850,0
|
|
20250210,181400,13080404670,20850,20850,20850,20850,0
|
|
20250210,181300,13080404670,20850,20850,20850,20850,0
|
|
20250210,181200,13080404670,20850,20850,20850,20850,0
|
|
20250210,181100,13080404670,20850,20850,20850,20850,0
|
|
20250210,181000,13080404670,20850,20850,20850,20850,0
|
|
20250210,180900,13080404670,20850,20850,20850,20850,0
|
|
20250210,180800,13080404670,20850,20850,20850,20850,0
|
|
20250210,180700,13080404670,20850,20850,20850,20850,0
|
|
20250210,180600,13080404670,20850,20850,20850,20850,0
|
|
20250210,180500,13080404670,20850,20850,20850,20850,0
|
|
20250210,180400,13080404670,20850,20850,20850,20850,0
|
|
20250210,180300,13080404670,20850,20850,20850,20850,0
|
|
20250210,180200,13080404670,20850,20850,20850,20850,0
|
|
20250210,180100,13080404670,20850,20850,20850,20850,0
|
|
20250210,180000,13080404670,20850,20850,20850,20850,0
|
|
20250210,175900,13080404670,20850,20850,20850,20850,0
|
|
20250210,175800,13080404670,20850,20850,20850,20850,0
|
|
20250210,175700,13080404670,20850,20850,20850,20850,0
|
|
20250210,175600,13080404670,20850,20850,20850,20850,0
|
|
20250210,175500,13080404670,20850,20850,20850,20850,0
|
|
20250210,175400,13080404670,20850,20850,20850,20850,0
|
|
20250210,175300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,175200,13080404670,20850,20850,20850,20850,0
|
|
20250210,175100,13080404670,20850,20850,20850,20850,0
|
|
20250210,175000,13080404670,20850,20850,20850,20850,0
|
|
20250210,174900,13080404670,20850,20850,20850,20850,0
|
|
20250210,174800,13080404670,20850,20850,20850,20850,0
|
|
20250210,174700,13080404670,20850,20850,20850,20850,0
|
|
20250210,174600,13080404670,20850,20850,20850,20850,0
|
|
20250210,174500,13080404670,20850,20850,20850,20850,0
|
|
20250210,174400,13080404670,20850,20850,20850,20850,0
|
|
20250210,174300,13080404670,20850,20850,20850,20850,0
|
|
20250210,174200,13080404670,20850,20850,20850,20850,0
|
|
20250210,174100,13080404670,20850,20850,20850,20850,0
|
|
20250210,174000,13080404670,20850,20850,20850,20850,0
|
|
20250210,173900,13080404670,20850,20850,20850,20850,0
|
|
20250210,173800,13080404670,20850,20850,20850,20850,0
|
|
20250210,173700,13080404670,20850,20850,20850,20850,0
|
|
20250210,173600,13080404670,20850,20850,20850,20850,0
|
|
20250210,173500,13080404670,20850,20850,20850,20850,0
|
|
20250210,173400,13080404670,20850,20850,20850,20850,0
|
|
20250210,173300,13080404670,20850,20850,20850,20850,0
|
|
20250210,173200,13080404670,20850,20850,20850,20850,0
|
|
20250210,173100,13080404670,20850,20850,20850,20850,0
|
|
20250210,173000,13080404670,20850,20850,20850,20850,0
|
|
20250210,172900,13080404670,20850,20850,20850,20850,0
|
|
20250210,172800,13080404670,20850,20850,20850,20850,0
|
|
20250210,172700,13080404670,20850,20850,20850,20850,0
|
|
20250210,172600,13080404670,20850,20850,20850,20850,0
|
|
20250210,172500,13080404670,20850,20850,20850,20850,0
|
|
20250210,172400,13080404670,20850,20850,20850,20850,0
|
|
20250210,172300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,172200,13080404670,20850,20850,20850,20850,0
|
|
20250210,172100,13080404670,20850,20850,20850,20850,0
|
|
20250210,172000,13080404670,20850,20850,20850,20850,0
|
|
20250210,171900,13080404670,20850,20850,20850,20850,0
|
|
20250210,171800,13080404670,20850,20850,20850,20850,0
|
|
20250210,171700,13080404670,20850,20850,20850,20850,0
|
|
20250210,171600,13080404670,20850,20850,20850,20850,0
|
|
20250210,171500,13080404670,20850,20850,20850,20850,0
|
|
20250210,171400,13080404670,20850,20850,20850,20850,0
|
|
20250210,171300,13080404670,20850,20850,20850,20850,0
|
|
20250210,171200,13080404670,20850,20850,20850,20850,0
|
|
20250210,171100,13080404670,20850,20850,20850,20850,0
|
|
20250210,171000,13080404670,20850,20850,20850,20850,0
|
|
20250210,170900,13080404670,20850,20850,20850,20850,0
|
|
20250210,170800,13080404670,20850,20850,20850,20850,0
|
|
20250210,170700,13080404670,20850,20850,20850,20850,0
|
|
20250210,170600,13080404670,20850,20850,20850,20850,0
|
|
20250210,170500,13080404670,20850,20850,20850,20850,0
|
|
20250210,170400,13080404670,20850,20850,20850,20850,0
|
|
20250210,170300,13080404670,20850,20850,20850,20850,0
|
|
20250210,170200,13080404670,20850,20850,20850,20850,0
|
|
20250210,170100,13080404670,20850,20850,20850,20850,0
|
|
20250210,170000,13080404670,20850,20850,20850,20850,0
|
|
20250210,165900,13080404670,20850,20850,20850,20850,0
|
|
20250210,165800,13080404670,20850,20850,20850,20850,0
|
|
20250210,165700,13080404670,20850,20850,20850,20850,0
|
|
20250210,165600,13080404670,20850,20850,20850,20850,0
|
|
20250210,165500,13080404670,20850,20850,20850,20850,0
|
|
20250210,165400,13080404670,20850,20850,20850,20850,0
|
|
20250210,165300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,165200,13080404670,20850,20850,20850,20850,0
|
|
20250210,165100,13080404670,20850,20850,20850,20850,0
|
|
20250210,165000,13080404670,20850,20850,20850,20850,0
|
|
20250210,164900,13080404670,20850,20850,20850,20850,0
|
|
20250210,164800,13080404670,20850,20850,20850,20850,0
|
|
20250210,164700,13080404670,20850,20850,20850,20850,0
|
|
20250210,164600,13080404670,20850,20850,20850,20850,0
|
|
20250210,164500,13080404670,20850,20850,20850,20850,0
|
|
20250210,164400,13080404670,20850,20850,20850,20850,0
|
|
20250210,164300,13080404670,20850,20850,20850,20850,0
|
|
20250210,164200,13080404670,20850,20850,20850,20850,0
|
|
20250210,164100,13080404670,20850,20850,20850,20850,0
|
|
20250210,164000,13080404670,20850,20850,20850,20850,0
|
|
20250210,163900,13080404670,20850,20850,20850,20850,0
|
|
20250210,163800,13080404670,20850,20850,20850,20850,0
|
|
20250210,163700,13080404670,20850,20850,20850,20850,0
|
|
20250210,163600,13080404670,20850,20850,20850,20850,0
|
|
20250210,163500,13080404670,20850,20850,20850,20850,0
|
|
20250210,163400,13080404670,20850,20850,20850,20850,0
|
|
20250210,163300,13080404670,20850,20850,20850,20850,0
|
|
20250210,163200,13080404670,20850,20850,20850,20850,0
|
|
20250210,163100,13080404670,20850,20850,20850,20850,0
|
|
20250210,163000,13080404670,20850,20850,20850,20850,0
|
|
20250210,162900,13080404670,20850,20850,20850,20850,0
|
|
20250210,162800,13080404670,20850,20850,20850,20850,0
|
|
20250210,162700,13080404670,20850,20850,20850,20850,0
|
|
20250210,162600,13080404670,20850,20850,20850,20850,0
|
|
20250210,162500,13080404670,20850,20850,20850,20850,0
|
|
20250210,162400,13080404670,20850,20850,20850,20850,0
|
|
20250210,162300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,162200,13080404670,20850,20850,20850,20850,0
|
|
20250210,162100,13080404670,20850,20850,20850,20850,0
|
|
20250210,162000,13080404670,20850,20850,20850,20850,0
|
|
20250210,161900,13080404670,20850,20850,20850,20850,0
|
|
20250210,161800,13080404670,20850,20850,20850,20850,0
|
|
20250210,161700,13080404670,20850,20850,20850,20850,0
|
|
20250210,161600,13080404670,20850,20850,20850,20850,0
|
|
20250210,161500,13080404670,20850,20850,20850,20850,0
|
|
20250210,161400,13080404670,20850,20850,20850,20850,0
|
|
20250210,161300,13080404670,20850,20850,20850,20850,0
|
|
20250210,161200,13080404670,20850,20850,20850,20850,0
|
|
20250210,161100,13080404670,20850,20850,20850,20850,0
|
|
20250210,161000,13080404670,20850,20850,20850,20850,0
|
|
20250210,160900,13080404670,20850,20850,20850,20850,0
|
|
20250210,160800,13080404670,20850,20850,20850,20850,0
|
|
20250210,160700,13080404670,20850,20850,20850,20850,0
|
|
20250210,160600,13080404670,20850,20850,20850,20850,0
|
|
20250210,160500,13080404670,20850,20850,20850,20850,0
|
|
20250210,160400,13080404670,20850,20850,20850,20850,0
|
|
20250210,160300,13080404670,20850,20850,20850,20850,0
|
|
20250210,160200,13080404670,20850,20850,20850,20850,0
|
|
20250210,160100,13080404670,20850,20850,20850,20850,0
|
|
20250210,160000,13080404670,20850,20850,20850,20850,0
|
|
20250210,155900,13080404670,20850,20850,20850,20850,0
|
|
20250210,155800,13080404670,20850,20850,20850,20850,0
|
|
20250210,155700,13080404670,20850,20850,20850,20850,0
|
|
20250210,155600,13080404670,20850,20850,20850,20850,0
|
|
20250210,155500,13080404670,20850,20850,20850,20850,0
|
|
20250210,155400,13080404670,20850,20850,20850,20850,0
|
|
20250210,155300,13080404670,20850,20850,20850,20850,12545
|
|
20250210,155200,13080404670,20850,20850,20850,20850,0
|
|
20250210,155100,13080404670,20850,20850,20850,20850,0
|
|
20250210,155000,13080404670,20850,20850,20850,20850,0
|
|
20250210,154900,13080404670,20850,20850,20850,20850,0
|
|
20250210,154800,13080404670,20850,20850,20850,20850,0
|
|
20250210,154700,13080404670,20850,20850,20850,20850,0
|
|
20250210,154600,13080404670,20850,20850,20850,20850,0
|
|
20250210,154500,13080404670,20850,20850,20850,20850,0
|
|
20250210,154400,13080404670,20850,20850,20850,20850,0
|
|
20250210,154300,13080404670,20850,20850,20850,20850,0
|
|
20250210,154200,13080404670,20850,20850,20850,20850,0
|
|
20250210,154100,13080404670,20850,20850,20850,20850,0
|
|
20250210,154000,13080404670,20850,20850,20850,20850,0
|
|
20250210,153900,13080404670,20850,20850,20850,20850,0
|
|
20250210,153800,13080404670,20850,20850,20850,20850,0
|
|
20250210,153700,13080404670,20850,20850,20850,20850,0
|
|
20250210,153600,13080404670,20850,20850,20850,20850,0
|
|
20250210,153500,13080404670,20850,20850,20850,20850,0
|
|
20250210,153400,13080404670,20850,20850,20850,20850,0
|
|
20250210,153300,13080404670,20850,20850,20850,20850,0
|
|
20250210,153200,13080404670,20850,20850,20850,20850,0
|
|
20250210,153100,13080404670,20850,20850,20850,20850,0
|
|
20250210,153000,13080404670,20850,20850,20850,20850,12545
|
|
20250210,152900,12818841420,20800,20800,20800,20800,0
|
|
20250210,152800,12818841420,20800,20800,20800,20800,0
|
|
20250210,152700,12818841420,20800,20800,20800,20800,0
|
|
20250210,152600,12818841420,20800,20800,20800,20800,0
|
|
20250210,152500,12818841420,20800,20800,20800,20800,0
|
|
20250210,152400,12818841420,20800,20800,20800,20800,0
|
|
20250210,152300,12818841420,20800,20800,20800,20800,0
|
|
20250210,152200,12818841420,20800,20800,20800,20800,0
|
|
20250210,152100,12818841420,20800,20800,20800,20800,0
|
|
20250210,152000,12818841420,20800,20800,20800,20800,0
|
|
20250210,151900,12818841420,20800,20800,20850,20800,2720
|
|
20250210,151800,12762218620,20850,20850,20850,20800,1001
|
|
20250210,151700,12741368420,20850,20900,20900,20800,1301
|
|
20250210,151600,12714239120,20900,20850,20900,20800,7399
|
|
20250210,151500,12559937320,20900,20900,20900,20850,2630
|
|
20250210,151400,12505000770,20900,20850,20900,20850,1818
|
|
20250210,151300,12467033420,20900,20900,20900,20850,2117
|
|
20250210,151200,12422816520,20900,20900,20900,20850,1330
|
|
20250210,151100,12395026420,20900,20900,20900,20850,1966
|
|
20250210,151000,12353988870,20900,20850,20900,20800,2996
|
|
20250210,150900,12291446320,20900,20850,20900,20800,2877
|
|
20250210,150800,12231377320,20800,20850,20850,20800,2108
|
|
20250210,150700,12187434670,20850,20850,20850,20800,2840
|
|
20250210,150600,12128233720,20850,20800,20850,20800,1446
|
|
20250210,150500,12098093520,20800,20850,20850,20800,4501
|
|
20250210,150400,12004414970,20850,20850,20850,20800,1666
|
|
20250210,150300,11969692620,20850,20800,20850,20750,3694
|
|
20250210,150200,11892833970,20800,20850,20850,20750,6155
|
|
20250210,150100,11764765120,20850,20750,20850,20750,5497
|
|
20250210,150000,11650313920,20800,20800,20800,20750,2716
|
|
20250210,145900,11593835520,20800,20750,20800,20750,1560
|
|
20250210,145800,11561414920,20750,20750,20800,20700,1883
|
|
20250210,145700,11522341120,20750,20750,20800,20700,952
|
|
20250210,145600,11502588670,20700,20700,20750,20700,1172
|
|
20250210,145500,11478300620,20750,20750,20800,20750,2149
|
|
20250210,145400,11433695370,20750,20750,20800,20750,4437
|
|
20250210,145300,11341501220,20800,20750,20800,20750,663
|
|
20250210,145200,11327727770,20750,20800,20800,20750,1404
|
|
20250210,145100,11298545870,20800,20750,20800,20750,1576
|
|
20250210,145000,11265798820,20750,20750,20800,20700,1325
|
|
20250210,144900,11238299220,20750,20750,20750,20700,1416
|
|
20250210,144800,11208921420,20800,20750,20800,20700,1199
|
|
20250210,144700,11183997520,20750,20750,20800,20700,1375
|
|
20250210,144600,11155454770,20750,20750,20750,20700,1567
|
|
20250210,144500,11122951220,20700,20700,20750,20700,1155
|
|
20250210,144400,11099021770,20750,20700,20800,20700,1102
|
|
20250210,144300,11076167170,20700,20750,20800,20700,1830
|
|
20250210,144200,11038210620,20700,20650,20750,20650,1431
|
|
20250210,144100,11008599720,20700,20650,20700,20650,939
|
|
20250210,144000,10989185070,20700,20700,20750,20650,877
|
|
20250210,143900,10971033120,20650,20800,20800,20650,3780
|
|
20250210,143800,10892730270,20800,20800,20850,20750,816
|
|
20250210,143700,10875761720,20800,20800,20800,20750,1575
|
|
20250210,143600,10843006920,20800,20800,20800,20750,4648
|
|
20250210,143500,10746334520,20750,20750,20800,20750,1950
|
|
20250210,143400,10705813620,20800,20750,20800,20700,6420
|
|
20250210,143300,10572528220,20750,20600,20750,20600,5850
|
|
20250210,143200,10451481320,20600,20550,20600,20550,2190
|
|
20250210,143100,10406385870,20600,20600,20650,20550,2157
|
|
20250210,143000,10361947770,20650,20600,20650,20600,1481
|
|
20250210,142900,10331416370,20600,20650,20650,20550,2116
|
|
20250210,142800,10287756320,20650,20600,20650,20600,769
|
|
20250210,142700,10271903170,20600,20550,20650,20550,637
|
|
20250210,142600,10258775570,20600,20600,20650,20550,758
|
|
20250210,142500,10243160570,20600,20650,20650,20600,1871
|
|
20250210,142400,10204611020,20650,20600,20700,20600,671
|
|
20250210,142300,10190759370,20650,20650,20650,20600,672
|
|
20250210,142200,10176888170,20650,20650,20700,20650,1920
|
|
20250210,142100,10137197670,20650,20650,20700,20600,1371
|
|
20250210,142000,10108836420,20650,20750,20750,20650,1928
|
|
20250210,141900,10068895920,20750,20650,20750,20600,5674
|
|
20250210,141800,9951494670,20650,20700,20700,20650,2041
|
|
20250210,141700,9909256070,20700,20700,20700,20650,4404
|
|
20250210,141600,9818144070,20650,20700,20700,20600,2115
|
|
20250210,141500,9774433620,20650,20700,20750,20650,3537
|
|
20250210,141400,9701215020,20750,20700,20800,20700,3655
|
|
20250210,141300,9625370420,20700,20750,20850,20700,4956
|
|
20250210,141200,9522470070,20800,20800,20850,20700,3008
|
|
20250210,141100,9459948270,20850,20700,20850,20700,15157
|
|
20250210,141000,9145024170,20700,20650,20750,20650,3496
|
|
20250210,140900,9072654920,20700,20650,20700,20550,2892
|
|
20250210,140800,9012913470,20650,20550,20650,20550,1818
|
|
20250210,140700,8975439970,20600,20600,20600,20500,1159
|
|
20250210,140600,8951608320,20600,20650,20650,20550,316
|
|
20250210,140500,8945107220,20500,20600,20650,20500,1727
|
|
20250210,140400,8909597420,20600,20550,20600,20500,478
|
|
20250210,140300,8899775820,20550,20700,20700,20500,8012
|
|
20250210,140200,8734776370,20700,20700,20700,20700,0
|
|
20250210,140100,8734776370,20700,20700,20700,20700,10
|
|
20250210,140000,8734569370,20700,20550,20700,20500,13085
|
|
20250210,135900,8464247870,20500,20550,20550,20500,379
|
|
20250210,135800,8456459970,20500,20500,20550,20500,543
|
|
20250210,135700,8445327420,20550,20600,20600,20550,515
|
|
20250210,135600,8434736320,20550,20500,20600,20500,1398
|
|
20250210,135500,8405953520,20550,20600,20600,20500,1362
|
|
20250210,135400,8377955770,20550,20600,20600,20550,301
|
|
20250210,135300,8371760970,20600,20550,20600,20550,2264
|
|
20250210,135200,8325225470,20600,20600,20600,20550,1302
|
|
20250210,135100,8298406170,20550,20600,20600,20550,1426
|
|
20250210,135000,8269037520,20550,20600,20600,20550,1885
|
|
20250210,134900,8230208020,20600,20550,20600,20550,342
|
|
20250210,134800,8223171670,20600,20550,20600,20550,749
|
|
20250210,134700,8207777670,20550,20550,20600,20500,2107
|
|
20250210,134600,8164477770,20550,20500,20550,20500,836
|
|
20250210,134500,8147329070,20500,20450,20500,20450,690
|
|
20250210,134400,8133184470,20500,20450,20500,20450,391
|
|
20250210,134300,8125178970,20500,20500,20500,20450,836
|
|
20250210,134200,8108041120,20550,20500,20550,20500,159
|
|
20250210,134100,8104774120,20550,20450,20550,20450,992
|
|
20250210,134000,8084466470,20450,20500,20550,20450,1147
|
|
20250210,133900,8060944720,20550,20500,20550,20500,821
|
|
20250210,133800,8044089820,20500,20550,20600,20500,392
|
|
20250210,133700,8036019170,20550,20550,20550,20500,352
|
|
20250210,133600,8028785820,20550,20550,20600,20550,1000
|
|
20250210,133500,8008230270,20600,20500,20600,20500,3477
|
|
20250210,133400,7936768770,20500,20500,20550,20500,593
|
|
20250210,133300,7924604420,20550,20550,20550,20500,3360
|
|
20250210,133200,7855659270,20550,20600,20600,20500,981
|
|
20250210,133100,7835501970,20550,20600,20650,20550,4432
|
|
20250210,133000,7744047670,20600,20500,20650,20450,6545
|
|
20250210,132900,7609475170,20500,20500,20550,20450,604
|
|
20250210,132800,7597093170,20500,20550,20550,20500,2305
|
|
20250210,132700,7549833570,20550,20600,20600,20550,2144
|
|
20250210,132600,7505738920,20550,20450,20600,20450,6452
|
|
20250210,132500,7373160870,20500,20500,20500,20400,524
|
|
20250210,132400,7362432170,20500,20450,20550,20400,2050
|
|
20250210,132300,7320409170,20450,20450,20500,20450,1196
|
|
20250210,132200,7295935670,20450,20500,20500,20450,645
|
|
20250210,132100,7282716870,20500,20450,20500,20450,535
|
|
20250210,132000,7271753020,20450,20450,20500,20400,676
|
|
20250210,131900,7257920420,20500,20400,20500,20400,1228
|
|
20250210,131800,7232812670,20400,20450,20450,20400,272
|
|
20250210,131700,7227256970,20400,20450,20450,20400,843
|
|
20250210,131600,7210019170,20450,20400,20450,20400,343
|
|
20250210,131500,7203015220,20450,20400,20450,20400,686
|
|
20250210,131400,7189015470,20450,20400,20450,20400,391
|
|
20250210,131300,7181021770,20400,20350,20400,20350,209
|
|
20250210,131200,7176758920,20400,20350,20400,20350,242
|
|
20250210,131100,7171825070,20400,20400,20400,20350,2123
|
|
20250210,131000,7128602870,20400,20400,20400,20350,1212
|
|
20250210,130900,7103879370,20400,20350,20400,20350,291
|
|
20250210,130800,7097947470,20400,20400,20400,20350,265
|
|
20250210,130700,7092542570,20400,20350,20400,20350,861
|
|
20250210,130600,7075010070,20350,20400,20400,20350,2197
|
|
20250210,130500,7030252770,20350,20400,20450,20350,1247
|
|
20250210,130400,7004813720,20450,20400,20450,20400,471
|
|
20250210,130300,6995194070,20400,20450,20450,20400,1423
|
|
20250210,130200,6966156620,20450,20400,20450,20400,882
|
|
20250210,130100,6948155020,20400,20400,20400,20400,739
|
|
20250210,130000,6933079420,20400,20400,20500,20400,594
|
|
20250210,125900,6920936320,20400,20500,20500,20400,2392
|
|
20250210,125800,6872094570,20500,20550,20550,20500,1233
|
|
20250210,125700,6846802670,20550,20450,20600,20450,4172
|
|
20250210,125600,6761226770,20450,20400,20450,20400,1237
|
|
20250210,125500,6735956270,20450,20450,20500,20450,573
|
|
20250210,125400,6724226770,20450,20500,20550,20450,4731
|
|
20250210,125300,6627152770,20500,20450,20500,20450,888
|
|
20250210,125200,6608977820,20450,20450,20500,20450,2438
|
|
20250210,125100,6559117970,20450,20400,20550,20400,8522
|
|
20250210,125000,6384427720,20450,20350,20500,20350,6828
|
|
20250210,124900,6244947720,20350,20350,20400,20350,150
|
|
20250210,124800,6241892970,20350,20350,20450,20300,3412
|
|
20250210,124700,6172316170,20350,20350,20400,20300,1452
|
|
20250210,124600,6142767520,20350,20350,20400,20300,2139
|
|
20250210,124500,6099237170,20300,20250,20400,20250,3262
|
|
20250210,124400,6032879470,20300,20350,20400,20300,1225
|
|
20250210,124300,6007976920,20350,20350,20400,20350,4613
|
|
20250210,124200,5914039120,20350,20350,20400,20300,3482
|
|
20250210,124100,5843081270,20350,20300,20400,20300,4636
|
|
20250210,124000,5748744670,20300,20300,20350,20250,2126
|
|
20250210,123900,5705581970,20250,20150,20350,20150,8904
|
|
20250210,123800,5525141820,20150,20200,20250,20150,358
|
|
20250210,123700,5517926520,20200,20150,20200,20150,200
|
|
20250210,123600,5513893820,20200,20200,20300,20150,5096
|
|
20250210,123500,5410769820,20200,20250,20250,20150,1238
|
|
20250210,123400,5385766370,20200,20200,20250,20150,5260
|
|
20250210,123300,5279339970,20200,20150,20250,20150,3773
|
|
20250210,123200,5203077370,20200,20150,20200,20150,6321
|
|
20250210,123100,5075553020,20100,20150,20150,20100,813
|
|
20250210,123000,5059211070,20150,20100,20150,20050,4226
|
|
20250210,122900,4974285770,20100,20050,20100,20050,459
|
|
20250210,122800,4965067970,20050,20050,20100,20050,206
|
|
20250210,122700,4960937270,20050,20050,20050,20000,2090
|
|
20250210,122600,4919033320,20050,20000,20050,20000,187
|
|
20250210,122500,4915291620,20000,20000,20050,20000,183
|
|
20250210,122400,4911631120,20000,20050,20050,20000,39
|
|
20250210,122300,4910850770,20000,19980,20000,19980,1194
|
|
20250210,122200,4886979270,19980,19950,19980,19950,659
|
|
20250210,122100,4873829490,19960,19970,19970,19930,122
|
|
20250210,122000,4871395200,19920,19980,19980,19920,397
|
|
20250210,121900,4863464790,19990,19980,19990,19930,346
|
|
20250210,121800,4856554260,19980,19980,20000,19980,1132
|
|
20250210,121700,4833918840,19980,19920,19980,19920,2192
|
|
20250210,121600,4790154450,19920,19910,19920,19900,413
|
|
20250210,121500,4781931900,19910,19910,19920,19900,102
|
|
20250210,121400,4779901560,19900,19880,19930,19880,422
|
|
20250210,121300,4771507730,19880,19930,19930,19880,2269
|
|
20250210,121200,4726347510,19930,19940,19960,19930,546
|
|
20250210,121100,4715459170,19940,19960,19960,19940,610
|
|
20250210,121000,4703289540,19960,19960,19970,19960,567
|
|
20250210,120900,4691971830,19970,19980,19980,19970,516
|
|
20250210,120800,4681667090,19980,19980,19990,19970,528
|
|
20250210,120700,4671118100,19990,19990,20000,19980,372
|
|
20250210,120600,4663681820,20000,19990,20000,19990,52
|
|
20250210,120500,4662642240,20050,19980,20050,19980,518
|
|
20250210,120400,4652282760,19980,20000,20000,19970,1207
|
|
20250210,120300,4628145600,20000,20050,20050,20000,226
|
|
20250210,120200,4623624400,20050,20000,20050,20000,383
|
|
20250210,120100,4615960250,20000,20000,20050,20000,162
|
|
20250210,120000,4612719050,20000,19980,20050,19980,2456
|
|
20250210,115900,4563614500,19960,19960,19980,19950,504
|
|
20250210,115800,4553547400,19960,19990,19990,19960,14
|
|
20250210,115700,4553267930,19950,19980,20000,19950,1250
|
|
20250210,115600,4528297190,19980,19960,19980,19960,328
|
|
20250210,115500,4521745970,19960,19960,19990,19960,166
|
|
20250210,115400,4518431710,19990,19950,19990,19950,103
|
|
20250210,115300,4516376660,19960,19980,19980,19960,963
|
|
20250210,115200,4497139370,20000,20000,20050,19980,172
|
|
20250210,115100,4493700540,19990,20050,20050,19990,566
|
|
20250210,115000,4482380740,20000,20000,20050,20000,1630
|
|
20250210,114900,4449765640,20050,20100,20100,20000,958
|
|
20250210,114800,4430557440,20050,20050,20100,20050,488
|
|
20250210,114700,4420772390,20050,20100,20100,20050,679
|
|
20250210,114600,4407153790,20100,20050,20100,20000,3145
|
|
20250210,114500,4344022090,20000,20000,20050,19990,662
|
|
20250210,114400,4330780670,20000,20100,20150,20000,1104
|
|
20250210,114300,4308640920,20150,20100,20200,20050,2268
|
|
20250210,114200,4262987270,20100,20100,20150,20100,1207
|
|
20250210,114100,4238724270,20100,19990,20250,19980,11840
|
|
20250210,114000,4000486340,19990,19940,19990,19940,4504
|
|
20250210,113900,3910566250,19940,19930,19940,19930,1604
|
|
20250210,113800,3878586870,19930,19910,19930,19910,519
|
|
20250210,113700,3868245420,19910,19900,19930,19900,548
|
|
20250210,113600,3857329400,19920,19920,19920,19900,424
|
|
20250210,113500,3848883510,19920,19830,19920,19830,2428
|
|
20250210,113400,3800570550,19840,19840,19860,19810,1663
|
|
20250210,113300,3767565890,19850,19840,19860,19840,412
|
|
20250210,113200,3759388220,19840,19810,19840,19800,685
|
|
20250210,113100,3745806410,19810,19800,19830,19800,319
|
|
20250210,113000,3739485070,19800,19800,19830,19800,299
|
|
20250210,112900,3733562450,19800,19780,19810,19760,1126
|
|
20250210,112800,3711286580,19760,19790,19800,19760,2079
|
|
20250210,112700,3670158360,19800,19790,19810,19780,876
|
|
20250210,112600,3652821980,19790,19780,19800,19780,1572
|
|
20250210,112500,3621722830,19760,19840,19840,19760,3186
|
|
20250210,112400,3558638010,19850,19840,19850,19840,504
|
|
20250210,112300,3548635710,19840,19830,19850,19830,261
|
|
20250210,112200,3543457560,19830,19860,19860,19830,858
|
|
20250210,112100,3526430510,19860,19840,19890,19840,332
|
|
20250210,112000,3519837270,19840,19880,19900,19840,2192
|
|
20250210,111900,3476293210,19880,19950,19970,19880,6477
|
|
20250210,111800,3347119320,19950,20100,20150,19950,4634
|
|
20250210,111700,3254302340,20150,19940,20150,19900,12137
|
|
20250210,111600,3011371010,19930,19820,19940,19820,15331
|
|
20250210,111500,2706548500,19830,19780,19830,19750,2787
|
|
20250210,111400,2651395440,19800,19730,19800,19730,1912
|
|
20250210,111300,2613623030,19730,19710,19800,19700,5471
|
|
20250210,111200,2505628950,19710,19660,19710,19650,2645
|
|
20250210,111100,2453559730,19650,19630,19650,19630,822
|
|
20250210,111000,2437417900,19630,19640,19640,19630,205
|
|
20250210,110900,2433391990,19640,19630,19640,19620,340
|
|
20250210,110800,2426718700,19630,19680,19690,19630,1404
|
|
20250210,110700,2399116600,19690,19670,19690,19670,382
|
|
20250210,110600,2391599400,19690,19640,19690,19620,1743
|
|
20250210,110500,2357336860,19640,19590,19650,19590,1881
|
|
20250210,110400,2320429250,19610,19500,19620,19500,1886
|
|
20250210,110300,2283513830,19540,19520,19540,19500,1778
|
|
20250210,110200,2248795460,19520,19550,19550,19520,454
|
|
20250210,110100,2239930010,19550,19510,19550,19500,1569
|
|
20250210,110000,2209289530,19500,19470,19510,19470,2847
|
|
20250210,105900,2153782260,19480,19460,19480,19440,2912
|
|
20250210,105800,2097087560,19460,19390,19470,19390,3360
|
|
20250210,105700,2031775250,19390,19360,19390,19360,659
|
|
20250210,105600,2019004570,19360,19350,19370,19350,136
|
|
20250210,105500,2016370870,19350,19340,19350,19340,26
|
|
20250210,105400,2015867800,19340,19350,19350,19340,41
|
|
20250210,105300,2015074730,19350,19320,19350,19320,135
|
|
20250210,105200,2012462870,19320,19310,19320,19310,88
|
|
20250210,105100,2010763450,19310,19340,19340,19310,100
|
|
20250210,105000,2008831490,19350,19350,19360,19350,314
|
|
20250210,104900,2002755380,19350,19360,19360,19350,74
|
|
20250210,104800,2001323230,19360,19360,19360,19360,71
|
|
20250210,104700,1999948670,19360,19350,19360,19350,83
|
|
20250210,104600,1998342100,19340,19360,19360,19320,270
|
|
20250210,104500,1993119300,19360,19350,19380,19350,1035
|
|
20250210,104400,1973071600,19360,19390,19390,19350,300
|
|
20250210,104300,1967257570,19390,19400,19410,19390,185
|
|
20250210,104200,1963668910,19400,19390,19410,19390,235
|
|
20250210,104100,1959109400,19400,19400,19430,19390,1086
|
|
20250210,104000,1938029760,19400,19380,19400,19350,580
|
|
20250210,103900,1926784040,19380,19350,19380,19340,100
|
|
20250210,103800,1924849020,19350,19380,19380,19350,31
|
|
20250210,103700,1924248570,19400,19400,19410,19330,2064
|
|
20250210,103600,1884222230,19410,19400,19410,19390,338
|
|
20250210,103500,1877664900,19390,19390,19390,19350,1399
|
|
20250210,103400,1850572130,19390,19370,19400,19370,241
|
|
20250210,103300,1845900790,19370,19400,19420,19370,2493
|
|
20250210,103200,1797520660,19410,19370,19420,19370,228
|
|
20250210,103100,1793102770,19370,19370,19390,19370,155
|
|
20250210,103000,1790098400,19350,19290,19350,19280,648
|
|
20250210,102900,1777579880,19300,19290,19320,19290,298
|
|
20250210,102800,1771830870,19300,19300,19300,19280,115
|
|
20250210,102700,1769612380,19300,19280,19300,19280,109
|
|
20250210,102600,1767510510,19290,19280,19290,19280,144
|
|
20250210,102500,1764733650,19280,19270,19310,19270,186
|
|
20250210,102400,1761145740,19280,19270,19290,19260,276
|
|
20250210,102300,1755827000,19270,19260,19290,19260,192
|
|
20250210,102200,1752128620,19260,19290,19310,19240,1305
|
|
20250210,102100,1726966390,19310,19310,19310,19290,900
|
|
20250210,102000,1709597050,19300,19350,19350,19300,560
|
|
20250210,101900,1698781480,19370,19430,19440,19370,583
|
|
20250210,101800,1687478550,19440,19440,19440,19430,74
|
|
20250210,101700,1686040260,19440,19470,19480,19440,994
|
|
20250210,101600,1666689270,19470,19490,19490,19470,487
|
|
20250210,101500,1657200410,19500,19480,19500,19480,1292
|
|
20250210,101400,1632020380,19480,19460,19490,19420,1751
|
|
20250210,101300,1597915510,19470,19400,19470,19400,744
|
|
20250210,101200,1583459300,19410,19370,19420,19370,2413
|
|
20250210,101100,1536668610,19380,19350,19380,19330,932
|
|
20250210,101000,1518622490,19350,19330,19360,19310,954
|
|
20250210,100900,1500185320,19330,19330,19340,19310,571
|
|
20250210,100800,1489149830,19330,19300,19340,19300,2642
|
|
20250210,100700,1438104610,19300,19230,19300,19230,1164
|
|
20250210,100600,1415663430,19220,19260,19260,19220,280
|
|
20250210,100500,1410278940,19280,19240,19290,19240,954
|
|
20250210,100400,1391896760,19240,19230,19240,19230,93
|
|
20250210,100300,1390107760,19230,19230,19240,19230,110
|
|
20250210,100200,1387992450,19240,19250,19260,19230,143
|
|
20250210,100100,1385240550,19220,19240,19260,19220,39
|
|
20250210,100000,1384490780,19250,19250,19250,19220,47
|
|
20250210,095900,1383586870,19260,19220,19270,19200,147
|
|
20250210,095800,1380762320,19310,19210,19310,19200,1593
|
|
20250210,095700,1350086250,19210,19240,19290,19210,3463
|
|
20250210,095600,1283470560,19240,19280,19280,19240,1852
|
|
20250210,095500,1247833700,19280,19290,19310,19280,1749
|
|
20250210,095400,1214079540,19300,19240,19300,19240,1252
|
|
20250210,095300,1189940160,19230,19260,19260,19230,1297
|
|
20250210,095200,1164985300,19230,19160,19250,19160,1863
|
|
20250210,095100,1129195130,19150,19150,19210,19110,1662
|
|
20250210,095000,1097354860,19160,19090,19160,19090,974
|
|
20250210,094900,1078720230,19140,19090,19150,19090,993
|
|
20250210,094800,1059733410,19080,19040,19090,19040,348
|
|
20250210,094700,1053096320,19070,19030,19070,19020,534
|
|
20250210,094600,1042919160,19030,19060,19060,19030,148
|
|
20250210,094500,1040100960,19050,19040,19050,19000,466
|
|
20250210,094400,1031230630,19040,18990,19040,18990,132
|
|
20250210,094300,1028723030,18990,18930,19000,18930,169
|
|
20250210,094200,1025518410,18980,18920,18980,18900,921
|
|
20250210,094100,1008075150,18880,18880,18930,18860,650
|
|
20250210,094000,995792240,18870,18880,18880,18840,168
|
|
20250210,093900,992623160,18830,18900,18900,18830,656
|
|
20250210,093800,980266720,18900,18810,18900,18790,618
|
|
20250210,093700,968612400,18890,18790,18890,18790,486
|
|
20250210,093600,959442200,18770,18810,18850,18760,653
|
|
20250210,093500,947149630,18790,18780,18790,18760,569
|
|
20250210,093400,936465690,18770,18730,18770,18730,106
|
|
20250210,093300,934478140,18730,18740,18740,18720,114
|
|
20250210,093200,932343380,18720,18750,18760,18720,223
|
|
20250210,093100,928165140,18750,18710,18770,18710,380
|
|
20250210,093000,921038230,18700,18680,18700,18650,3494
|
|
20250210,092900,855743390,18680,18690,18690,18680,305
|
|
20250210,092800,850045840,18690,18730,18730,18690,1830
|
|
20250210,092700,815825860,18730,18730,18730,18700,1763
|
|
20250210,092600,782821960,18740,18730,18740,18720,202
|
|
20250210,092500,779038690,18730,18770,18770,18720,4818
|
|
20250210,092400,688724810,18780,18770,18780,18760,920
|
|
20250210,092300,671458620,18780,18770,18780,18760,256
|
|
20250210,092200,666653600,18780,18810,18830,18780,2074
|
|
20250210,092100,627664150,18830,18820,18830,18800,208
|
|
20250210,092000,623751670,18810,18900,18900,18810,353
|
|
20250210,091900,617103050,18900,18820,18900,18810,1803
|
|
20250210,091800,583181200,18820,18890,18890,18820,922
|
|
20250210,091700,565780220,18890,18930,18930,18890,558
|
|
20250210,091600,555230760,18940,18980,18980,18940,701
|
|
20250210,091500,541937940,18980,18950,18980,18940,656
|
|
20250210,091400,529503370,18960,18890,18960,18890,1601
|
|
20250210,091300,499183730,18860,18820,18860,18820,328
|
|
20250210,091200,493009080,18820,18890,18890,18820,169
|
|
20250210,091100,489824510,18900,18890,18940,18810,393
|
|
20250210,091000,482401340,18920,18750,18920,18720,5898
|
|
20250210,090900,371644170,18750,18740,18760,18740,1242
|
|
20250210,090800,348366080,18740,18760,18760,18740,1577
|
|
20250210,090700,318808350,18760,18770,18790,18730,2038
|
|
20250210,090600,280599530,18760,18770,18800,18740,436
|
|
20250210,090500,272416940,18730,18760,18770,18730,1870
|
|
20250210,090400,237373670,18760,18790,18810,18750,4173
|
|
20250210,090300,159068640,18800,18860,18860,18770,4028
|
|
20250210,090200,83301940,18860,18850,18880,18850,592
|
|
20250210,090100,72139210,18860,18960,18960,18860,605
|
|
20250210,090000,60724520,18970,18840,18980,18820,3082
|