669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,200600,901120290,16310,16310,16310,16310,272
|
|
20250207,200500,901120290,16310,16310,16310,16310,0
|
|
20250207,200400,901120290,16310,16310,16310,16310,0
|
|
20250207,200300,901120290,16310,16310,16310,16310,0
|
|
20250207,200200,901120290,16310,16310,16310,16310,0
|
|
20250207,200100,901120290,16310,16310,16310,16310,0
|
|
20250207,200000,901120290,16310,16310,16310,16310,0
|
|
20250207,195900,901120290,16310,16310,16310,16310,0
|
|
20250207,195800,901120290,16310,16310,16310,16310,0
|
|
20250207,195700,901120290,16310,16310,16310,16310,0
|
|
20250207,195600,901120290,16310,16310,16310,16310,0
|
|
20250207,195500,901120290,16310,16310,16310,16310,0
|
|
20250207,195400,901120290,16310,16310,16310,16310,0
|
|
20250207,195300,901120290,16310,16310,16310,16310,0
|
|
20250207,195200,901120290,16310,16310,16310,16310,0
|
|
20250207,195100,901120290,16310,16310,16310,16310,0
|
|
20250207,195000,901120290,16310,16310,16310,16310,0
|
|
20250207,194900,901120290,16310,16310,16310,16310,0
|
|
20250207,194800,901120290,16310,16310,16310,16310,0
|
|
20250207,194700,901120290,16310,16310,16310,16310,0
|
|
20250207,194600,901120290,16310,16310,16310,16310,0
|
|
20250207,194500,901120290,16310,16310,16310,16310,0
|
|
20250207,194400,901120290,16310,16310,16310,16310,0
|
|
20250207,194300,901120290,16310,16310,16310,16310,0
|
|
20250207,194200,901120290,16310,16310,16310,16310,0
|
|
20250207,194100,901120290,16310,16310,16310,16310,0
|
|
20250207,194000,901120290,16310,16310,16310,16310,0
|
|
20250207,193900,901120290,16310,16310,16310,16310,0
|
|
20250207,193800,901120290,16310,16310,16310,16310,0
|
|
20250207,193700,901120290,16310,16310,16310,16310,0
|
|
20250207,193600,901120290,16310,16310,16310,16310,272
|
|
20250207,193500,901120290,16310,16310,16310,16310,0
|
|
20250207,193400,901120290,16310,16310,16310,16310,0
|
|
20250207,193300,901120290,16310,16310,16310,16310,0
|
|
20250207,193200,901120290,16310,16310,16310,16310,0
|
|
20250207,193100,901120290,16310,16310,16310,16310,0
|
|
20250207,193000,901120290,16310,16310,16310,16310,0
|
|
20250207,192900,901120290,16310,16310,16310,16310,0
|
|
20250207,192800,901120290,16310,16310,16310,16310,0
|
|
20250207,192700,901120290,16310,16310,16310,16310,0
|
|
20250207,192600,901120290,16310,16310,16310,16310,0
|
|
20250207,192500,901120290,16310,16310,16310,16310,0
|
|
20250207,192400,901120290,16310,16310,16310,16310,0
|
|
20250207,192300,901120290,16310,16310,16310,16310,0
|
|
20250207,192200,901120290,16310,16310,16310,16310,0
|
|
20250207,192100,901120290,16310,16310,16310,16310,0
|
|
20250207,192000,901120290,16310,16310,16310,16310,0
|
|
20250207,191900,901120290,16310,16310,16310,16310,0
|
|
20250207,191800,901120290,16310,16310,16310,16310,0
|
|
20250207,191700,901120290,16310,16310,16310,16310,0
|
|
20250207,191600,901120290,16310,16310,16310,16310,0
|
|
20250207,191500,901120290,16310,16310,16310,16310,0
|
|
20250207,191400,901120290,16310,16310,16310,16310,0
|
|
20250207,191300,901120290,16310,16310,16310,16310,0
|
|
20250207,191200,901120290,16310,16310,16310,16310,0
|
|
20250207,191100,901120290,16310,16310,16310,16310,0
|
|
20250207,191000,901120290,16310,16310,16310,16310,0
|
|
20250207,190900,901120290,16310,16310,16310,16310,0
|
|
20250207,190800,901120290,16310,16310,16310,16310,0
|
|
20250207,190700,901120290,16310,16310,16310,16310,0
|
|
20250207,190600,901120290,16310,16310,16310,16310,272
|
|
20250207,190500,901120290,16310,16310,16310,16310,0
|
|
20250207,190400,901120290,16310,16310,16310,16310,0
|
|
20250207,190300,901120290,16310,16310,16310,16310,0
|
|
20250207,190200,901120290,16310,16310,16310,16310,0
|
|
20250207,190100,901120290,16310,16310,16310,16310,0
|
|
20250207,190000,901120290,16310,16310,16310,16310,0
|
|
20250207,185900,901120290,16310,16310,16310,16310,0
|
|
20250207,185800,901120290,16310,16310,16310,16310,0
|
|
20250207,185700,901120290,16310,16310,16310,16310,0
|
|
20250207,185600,901120290,16310,16310,16310,16310,0
|
|
20250207,185500,901120290,16310,16310,16310,16310,0
|
|
20250207,185400,901120290,16310,16310,16310,16310,0
|
|
20250207,185300,901120290,16310,16310,16310,16310,0
|
|
20250207,185200,901120290,16310,16310,16310,16310,0
|
|
20250207,185100,901120290,16310,16310,16310,16310,0
|
|
20250207,185000,901120290,16310,16310,16310,16310,0
|
|
20250207,184900,901120290,16310,16310,16310,16310,0
|
|
20250207,184800,901120290,16310,16310,16310,16310,0
|
|
20250207,184700,901120290,16310,16310,16310,16310,0
|
|
20250207,184600,901120290,16310,16310,16310,16310,0
|
|
20250207,184500,901120290,16310,16310,16310,16310,0
|
|
20250207,184400,901120290,16310,16310,16310,16310,0
|
|
20250207,184300,901120290,16310,16310,16310,16310,0
|
|
20250207,184200,901120290,16310,16310,16310,16310,0
|
|
20250207,184100,901120290,16310,16310,16310,16310,0
|
|
20250207,184000,901120290,16310,16310,16310,16310,0
|
|
20250207,183900,901120290,16310,16310,16310,16310,0
|
|
20250207,183800,901120290,16310,16310,16310,16310,0
|
|
20250207,183700,901120290,16310,16310,16310,16310,0
|
|
20250207,183600,901120290,16310,16310,16310,16310,272
|
|
20250207,183500,901120290,16310,16310,16310,16310,0
|
|
20250207,183400,901120290,16310,16310,16310,16310,0
|
|
20250207,183300,901120290,16310,16310,16310,16310,0
|
|
20250207,183200,901120290,16310,16310,16310,16310,0
|
|
20250207,183100,901120290,16310,16310,16310,16310,0
|
|
20250207,183000,901120290,16310,16310,16310,16310,0
|
|
20250207,182900,901120290,16310,16310,16310,16310,0
|
|
20250207,182800,901120290,16310,16310,16310,16310,0
|
|
20250207,182700,901120290,16310,16310,16310,16310,0
|
|
20250207,182600,901120290,16310,16310,16310,16310,0
|
|
20250207,182500,901120290,16310,16310,16310,16310,0
|
|
20250207,182400,901120290,16310,16310,16310,16310,0
|
|
20250207,182300,901120290,16310,16310,16310,16310,0
|
|
20250207,182200,901120290,16310,16310,16310,16310,0
|
|
20250207,182100,901120290,16310,16310,16310,16310,0
|
|
20250207,182000,901120290,16310,16310,16310,16310,0
|
|
20250207,181900,901120290,16310,16310,16310,16310,0
|
|
20250207,181800,901120290,16310,16310,16310,16310,0
|
|
20250207,181700,901120290,16310,16310,16310,16310,0
|
|
20250207,181600,901120290,16310,16310,16310,16310,0
|
|
20250207,181500,901120290,16310,16310,16310,16310,0
|
|
20250207,181400,901120290,16310,16310,16310,16310,0
|
|
20250207,181300,901120290,16310,16310,16310,16310,0
|
|
20250207,181200,901120290,16310,16310,16310,16310,0
|
|
20250207,181100,901120290,16310,16310,16310,16310,0
|
|
20250207,181000,901120290,16310,16310,16310,16310,0
|
|
20250207,180900,901120290,16310,16310,16310,16310,0
|
|
20250207,180800,901120290,16310,16310,16310,16310,0
|
|
20250207,180700,901120290,16310,16310,16310,16310,0
|
|
20250207,180600,901120290,16310,16310,16310,16310,272
|
|
20250207,180500,901120290,16310,16310,16310,16310,0
|
|
20250207,180400,901120290,16310,16310,16310,16310,0
|
|
20250207,180300,901120290,16310,16310,16310,16310,0
|
|
20250207,180200,901120290,16310,16310,16310,16310,0
|
|
20250207,180100,901120290,16310,16310,16310,16310,0
|
|
20250207,180000,901120290,16310,16310,16310,16310,0
|
|
20250207,175900,901120290,16310,16310,16310,16310,0
|
|
20250207,175800,901120290,16310,16310,16310,16310,0
|
|
20250207,175700,901120290,16310,16310,16310,16310,0
|
|
20250207,175600,901120290,16310,16310,16310,16310,0
|
|
20250207,175500,901120290,16310,16310,16310,16310,0
|
|
20250207,175400,901120290,16310,16310,16310,16310,0
|
|
20250207,175300,901120290,16310,16310,16310,16310,0
|
|
20250207,175200,901120290,16310,16310,16310,16310,0
|
|
20250207,175100,901120290,16310,16310,16310,16310,0
|
|
20250207,175000,901120290,16310,16310,16310,16310,0
|
|
20250207,174900,901120290,16310,16310,16310,16310,0
|
|
20250207,174800,901120290,16310,16310,16310,16310,0
|
|
20250207,174700,901120290,16310,16310,16310,16310,0
|
|
20250207,174600,901120290,16310,16310,16310,16310,0
|
|
20250207,174500,901120290,16310,16310,16310,16310,0
|
|
20250207,174400,901120290,16310,16310,16310,16310,0
|
|
20250207,174300,901120290,16310,16310,16310,16310,0
|
|
20250207,174200,901120290,16310,16310,16310,16310,0
|
|
20250207,174100,901120290,16310,16310,16310,16310,0
|
|
20250207,174000,901120290,16310,16310,16310,16310,0
|
|
20250207,173900,901120290,16310,16310,16310,16310,0
|
|
20250207,173800,901120290,16310,16310,16310,16310,0
|
|
20250207,173700,901120290,16310,16310,16310,16310,0
|
|
20250207,173600,901120290,16310,16310,16310,16310,272
|
|
20250207,173500,901120290,16310,16310,16310,16310,0
|
|
20250207,173400,901120290,16310,16310,16310,16310,0
|
|
20250207,173300,901120290,16310,16310,16310,16310,0
|
|
20250207,173200,901120290,16310,16310,16310,16310,0
|
|
20250207,173100,901120290,16310,16310,16310,16310,0
|
|
20250207,173000,901120290,16310,16310,16310,16310,0
|
|
20250207,172900,901120290,16310,16310,16310,16310,0
|
|
20250207,172800,901120290,16310,16310,16310,16310,0
|
|
20250207,172700,901120290,16310,16310,16310,16310,0
|
|
20250207,172600,901120290,16310,16310,16310,16310,0
|
|
20250207,172500,901120290,16310,16310,16310,16310,0
|
|
20250207,172400,901120290,16310,16310,16310,16310,0
|
|
20250207,172300,901120290,16310,16310,16310,16310,0
|
|
20250207,172200,901120290,16310,16310,16310,16310,0
|
|
20250207,172100,901120290,16310,16310,16310,16310,0
|
|
20250207,172000,901120290,16310,16310,16310,16310,0
|
|
20250207,171900,901120290,16310,16310,16310,16310,0
|
|
20250207,171800,901120290,16310,16310,16310,16310,0
|
|
20250207,171700,901120290,16310,16310,16310,16310,0
|
|
20250207,171600,901120290,16310,16310,16310,16310,0
|
|
20250207,171500,901120290,16310,16310,16310,16310,0
|
|
20250207,171400,901120290,16310,16310,16310,16310,0
|
|
20250207,171300,901120290,16310,16310,16310,16310,0
|
|
20250207,171200,901120290,16310,16310,16310,16310,0
|
|
20250207,171100,901120290,16310,16310,16310,16310,0
|
|
20250207,171000,901120290,16310,16310,16310,16310,0
|
|
20250207,170900,901120290,16310,16310,16310,16310,0
|
|
20250207,170800,901120290,16310,16310,16310,16310,0
|
|
20250207,170700,901120290,16310,16310,16310,16310,0
|
|
20250207,170600,901120290,16310,16310,16310,16310,272
|
|
20250207,170500,901120290,16310,16310,16310,16310,0
|
|
20250207,170400,901120290,16310,16310,16310,16310,0
|
|
20250207,170300,901120290,16310,16310,16310,16310,0
|
|
20250207,170200,901120290,16310,16310,16310,16310,0
|
|
20250207,170100,901120290,16310,16310,16310,16310,0
|
|
20250207,170000,901120290,16310,16310,16310,16310,0
|
|
20250207,165900,901120290,16310,16310,16310,16310,0
|
|
20250207,165800,901120290,16310,16310,16310,16310,0
|
|
20250207,165700,901120290,16310,16310,16310,16310,0
|
|
20250207,165600,901120290,16310,16310,16310,16310,0
|
|
20250207,165500,901120290,16310,16310,16310,16310,0
|
|
20250207,165400,901120290,16310,16310,16310,16310,0
|
|
20250207,165300,901120290,16310,16310,16310,16310,0
|
|
20250207,165200,901120290,16310,16310,16310,16310,0
|
|
20250207,165100,901120290,16310,16310,16310,16310,0
|
|
20250207,165000,901120290,16310,16310,16310,16310,0
|
|
20250207,164900,901120290,16310,16310,16310,16310,0
|
|
20250207,164800,901120290,16310,16310,16310,16310,0
|
|
20250207,164700,901120290,16310,16310,16310,16310,0
|
|
20250207,164600,901120290,16310,16310,16310,16310,0
|
|
20250207,164500,901120290,16310,16310,16310,16310,0
|
|
20250207,164400,901120290,16310,16310,16310,16310,0
|
|
20250207,164300,901120290,16310,16310,16310,16310,0
|
|
20250207,164200,901120290,16310,16310,16310,16310,0
|
|
20250207,164100,901120290,16310,16310,16310,16310,0
|
|
20250207,164000,901120290,16310,16310,16310,16310,0
|
|
20250207,163900,901120290,16310,16310,16310,16310,0
|
|
20250207,163800,901120290,16310,16310,16310,16310,0
|
|
20250207,163700,901120290,16310,16310,16310,16310,0
|
|
20250207,163600,901120290,16310,16310,16310,16310,272
|
|
20250207,163500,901120290,16310,16310,16310,16310,0
|
|
20250207,163400,901120290,16310,16310,16310,16310,0
|
|
20250207,163300,901120290,16310,16310,16310,16310,0
|
|
20250207,163200,901120290,16310,16310,16310,16310,0
|
|
20250207,163100,901120290,16310,16310,16310,16310,0
|
|
20250207,163000,901120290,16310,16310,16310,16310,0
|
|
20250207,162900,901120290,16310,16310,16310,16310,0
|
|
20250207,162800,901120290,16310,16310,16310,16310,0
|
|
20250207,162700,901120290,16310,16310,16310,16310,0
|
|
20250207,162600,901120290,16310,16310,16310,16310,0
|
|
20250207,162500,901120290,16310,16310,16310,16310,0
|
|
20250207,162400,901120290,16310,16310,16310,16310,0
|
|
20250207,162300,901120290,16310,16310,16310,16310,0
|
|
20250207,162200,901120290,16310,16310,16310,16310,0
|
|
20250207,162100,901120290,16310,16310,16310,16310,0
|
|
20250207,162000,901120290,16310,16310,16310,16310,0
|
|
20250207,161900,901120290,16310,16310,16310,16310,0
|
|
20250207,161800,901120290,16310,16310,16310,16310,0
|
|
20250207,161700,901120290,16310,16310,16310,16310,0
|
|
20250207,161600,901120290,16310,16310,16310,16310,0
|
|
20250207,161500,901120290,16310,16310,16310,16310,0
|
|
20250207,161400,901120290,16310,16310,16310,16310,0
|
|
20250207,161300,901120290,16310,16310,16310,16310,0
|
|
20250207,161200,901120290,16310,16310,16310,16310,0
|
|
20250207,161100,901120290,16310,16310,16310,16310,0
|
|
20250207,161000,901120290,16310,16310,16310,16310,0
|
|
20250207,160900,901120290,16310,16310,16310,16310,0
|
|
20250207,160800,901120290,16310,16310,16310,16310,0
|
|
20250207,160700,901120290,16310,16310,16310,16310,0
|
|
20250207,160600,901120290,16310,16310,16310,16310,272
|
|
20250207,160500,901120290,16310,16310,16310,16310,0
|
|
20250207,160400,901120290,16310,16310,16310,16310,0
|
|
20250207,160300,901120290,16310,16310,16310,16310,0
|
|
20250207,160200,901120290,16310,16310,16310,16310,0
|
|
20250207,160100,901120290,16310,16310,16310,16310,0
|
|
20250207,160000,901120290,16310,16310,16310,16310,0
|
|
20250207,155900,901120290,16310,16310,16310,16310,0
|
|
20250207,155800,901120290,16310,16310,16310,16310,0
|
|
20250207,155700,901120290,16310,16310,16310,16310,0
|
|
20250207,155600,901120290,16310,16310,16310,16310,0
|
|
20250207,155500,901120290,16310,16310,16310,16310,0
|
|
20250207,155400,901120290,16310,16310,16310,16310,0
|
|
20250207,155300,901120290,16310,16310,16310,16310,0
|
|
20250207,155200,901120290,16310,16310,16310,16310,0
|
|
20250207,155100,901120290,16310,16310,16310,16310,0
|
|
20250207,155000,901120290,16310,16310,16310,16310,0
|
|
20250207,154900,901120290,16310,16310,16310,16310,0
|
|
20250207,154800,901120290,16310,16310,16310,16310,0
|
|
20250207,154700,901120290,16310,16310,16310,16310,0
|
|
20250207,154600,901120290,16310,16310,16310,16310,0
|
|
20250207,154500,901120290,16310,16310,16310,16310,0
|
|
20250207,154400,901120290,16310,16310,16310,16310,0
|
|
20250207,154300,901120290,16310,16310,16310,16310,0
|
|
20250207,154200,901120290,16310,16310,16310,16310,0
|
|
20250207,154100,901120290,16310,16310,16310,16310,0
|
|
20250207,154000,901120290,16310,16310,16310,16310,0
|
|
20250207,153900,901120290,16310,16310,16310,16310,0
|
|
20250207,153800,901120290,16310,16310,16310,16310,0
|
|
20250207,153700,901120290,16310,16310,16310,16310,0
|
|
20250207,153600,901120290,16310,16310,16310,16310,272
|
|
20250207,153500,901120290,16310,16310,16310,16310,0
|
|
20250207,153400,901120290,16310,16310,16310,16310,0
|
|
20250207,153300,901120290,16310,16310,16310,16310,0
|
|
20250207,153200,901120290,16310,16310,16310,16310,0
|
|
20250207,153100,901120290,16310,16310,16310,16310,0
|
|
20250207,153000,901120290,16310,16310,16310,16310,272
|
|
20250207,152900,896683970,16230,16230,16230,16230,0
|
|
20250207,152800,896683970,16230,16230,16230,16230,0
|
|
20250207,152700,896683970,16230,16230,16230,16230,0
|
|
20250207,152600,896683970,16230,16230,16230,16230,0
|
|
20250207,152500,896683970,16230,16230,16230,16230,0
|
|
20250207,152400,896683970,16230,16230,16230,16230,0
|
|
20250207,152300,896683970,16230,16230,16230,16230,0
|
|
20250207,152200,896683970,16230,16230,16230,16230,0
|
|
20250207,152100,896683970,16230,16230,16230,16230,0
|
|
20250207,152000,896683970,16230,16230,16230,16230,0
|
|
20250207,151900,896683970,16230,16230,16230,16220,82
|
|
20250207,151800,895353160,16230,16230,16230,16220,40
|
|
20250207,151700,894704100,16240,16230,16240,16230,48
|
|
20250207,151600,893925020,16230,16220,16230,16210,104
|
|
20250207,151500,892238170,16220,16220,16220,16200,387
|
|
20250207,151400,885967630,16220,16220,16220,16220,144
|
|
20250207,151300,883631950,16220,16220,16220,16210,152
|
|
20250207,151200,881166520,16220,16210,16220,16200,83
|
|
20250207,151100,879820840,16210,16220,16220,16210,95
|
|
20250207,151000,878280630,16210,16220,16220,16210,85
|
|
20250207,150900,876902400,16220,16220,16220,16210,31
|
|
20250207,150800,876399690,16220,16220,16220,16210,28
|
|
20250207,150700,875945660,16220,16220,16220,16220,16
|
|
20250207,150600,875686140,16220,16220,16220,16220,10
|
|
20250207,150500,875523940,16210,16230,16230,16210,79
|
|
20250207,150400,874242820,16230,16200,16230,16200,374
|
|
20250207,150300,868181860,16200,16200,16200,16200,1791
|
|
20250207,150200,839167660,16200,16200,16210,16190,1484
|
|
20250207,150100,815127720,16210,16210,16210,16200,89
|
|
20250207,150000,813685630,16210,16210,16210,16210,8
|
|
20250207,145900,813555950,16210,16210,16210,16210,13
|
|
20250207,145800,813345220,16210,16210,16210,16210,25
|
|
20250207,145700,812939970,16210,16210,16210,16210,12
|
|
20250207,145600,812745450,16210,16210,16210,16210,5
|
|
20250207,145500,812664400,16210,16210,16210,16210,26
|
|
20250207,145400,812242940,16210,16210,16210,16210,21
|
|
20250207,145300,811902530,16210,16210,16210,16210,31
|
|
20250207,145200,811400020,16210,16210,16210,16210,24
|
|
20250207,145100,811010980,16210,16210,16210,16210,16
|
|
20250207,145000,810751620,16210,16210,16210,16210,12
|
|
20250207,144900,810557100,16210,16210,16210,16210,16
|
|
20250207,144800,810297740,16210,16210,16210,16210,2
|
|
20250207,144700,810265320,16210,16210,16210,16210,680
|
|
20250207,144600,799242520,16210,16200,16210,16200,24
|
|
20250207,144500,798853600,16200,16200,16200,16200,11
|
|
20250207,144400,798675400,16200,16200,16200,16200,17
|
|
20250207,144300,798400000,16200,16200,16200,16200,202
|
|
20250207,144200,795127600,16200,16200,16200,16200,688
|
|
20250207,144100,783982000,16200,16200,16200,16200,11
|
|
20250207,144000,783803800,16200,16200,16200,16200,20
|
|
20250207,143900,783479800,16200,16190,16200,16190,12
|
|
20250207,143800,783285480,16190,16190,16190,16190,32
|
|
20250207,143700,782767400,16190,16190,16190,16190,4
|
|
20250207,143600,782702640,16190,16200,16200,16180,137
|
|
20250207,143500,780485510,16200,16200,16200,16200,17
|
|
20250207,143400,780210110,16200,16200,16200,16200,4
|
|
20250207,143300,780145310,16200,16200,16200,16190,70
|
|
20250207,143200,779011830,16200,16200,16200,16200,23
|
|
20250207,143100,778639230,16200,16200,16200,16200,11
|
|
20250207,143000,778461030,16200,16190,16200,16190,21
|
|
20250207,142900,778120930,16200,16200,16200,16200,24
|
|
20250207,142800,777732130,16200,16200,16200,16190,17
|
|
20250207,142700,777456830,16200,16200,16200,16190,18
|
|
20250207,142600,777165330,16200,16200,16200,16180,36
|
|
20250207,142500,776582330,16200,16180,16200,16180,22
|
|
20250207,142400,776226130,16200,16200,16200,16200,35
|
|
20250207,142300,775659130,16200,16200,16200,16180,26
|
|
20250207,142200,775238130,16200,16200,16200,16180,22
|
|
20250207,142100,774881930,16180,16190,16190,16180,69
|
|
20250207,142000,773765420,16190,16170,16190,16170,36
|
|
20250207,141900,773183120,16190,16180,16190,16170,49
|
|
20250207,141800,772390190,16180,16180,16190,16180,108
|
|
20250207,141700,770642350,16180,16170,16190,16170,184
|
|
20250207,141600,767665340,16180,16170,16180,16170,100
|
|
20250207,141500,766047780,16180,16190,16190,16170,1207
|
|
20250207,141400,746519180,16200,16180,16200,16180,147
|
|
20250207,141300,744138870,16180,16180,16190,16180,111
|
|
20250207,141200,742342220,16190,16190,16200,16180,43
|
|
20250207,141100,741646090,16190,16200,16200,16190,21
|
|
20250207,141000,741306060,16200,16190,16200,16190,16
|
|
20250207,140900,741046960,16190,16180,16190,16180,119
|
|
20250207,140800,739121000,16190,16190,16190,16190,39
|
|
20250207,140700,738489590,16180,16190,16190,16180,25
|
|
20250207,140600,738084940,16190,16180,16190,16180,283
|
|
20250207,140500,733505900,16180,16200,16210,16170,1124
|
|
20250207,140400,715313310,16210,16200,16210,16200,21
|
|
20250207,140300,714973000,16210,16210,16210,16210,18
|
|
20250207,140200,714681220,16200,16210,16210,16200,27
|
|
20250207,140100,714243650,16210,16210,16210,16190,43
|
|
20250207,140000,713546820,16210,16190,16210,16190,27
|
|
20250207,135900,713109360,16200,16200,16200,16190,82
|
|
20250207,135800,711781540,16200,16200,16200,16200,18
|
|
20250207,135700,711489940,16190,16200,16200,16190,90
|
|
20250207,135600,710032040,16200,16190,16200,16190,67
|
|
20250207,135500,708946950,16180,16190,16200,16180,201
|
|
20250207,135400,705693150,16200,16200,16200,16190,23
|
|
20250207,135300,705320650,16200,16180,16200,16180,123
|
|
20250207,135200,703330330,16180,16190,16200,16170,2253
|
|
20250207,135100,666858160,16200,16190,16200,16190,29
|
|
20250207,135000,666388590,16200,16200,16200,16190,23
|
|
20250207,134900,666016090,16200,16190,16200,16180,39
|
|
20250207,134800,665384590,16190,16200,16200,16180,719
|
|
20250207,134700,653751040,16200,16210,16210,16200,37
|
|
20250207,134600,653151590,16210,16220,16220,16200,76
|
|
20250207,134500,651919630,16220,16230,16230,16220,52
|
|
20250207,134400,651075690,16230,16260,16260,16230,583
|
|
20250207,134300,641612200,16270,16260,16270,16240,86
|
|
20250207,134200,640214160,16270,16260,16270,16250,47
|
|
20250207,134100,639450000,16260,16260,16260,16250,31
|
|
20250207,134000,638946040,16260,16250,16260,16250,45
|
|
20250207,133900,638214580,16250,16260,16260,16240,34
|
|
20250207,133800,637662170,16260,16230,16260,16230,74
|
|
20250207,133700,636460500,16230,16230,16230,16230,25
|
|
20250207,133600,636054750,16220,16280,16280,16220,219
|
|
20250207,133500,632500020,16240,16270,16280,16240,259
|
|
20250207,133400,628289720,16270,16250,16270,16250,130
|
|
20250207,133300,626176160,16260,16260,16260,16240,82
|
|
20250207,133200,624843680,16260,16240,16260,16240,95
|
|
20250207,133100,623299930,16240,16250,16260,16240,24
|
|
20250207,133000,622909970,16250,16250,16250,16240,33
|
|
20250207,132900,622373820,16250,16240,16250,16230,91
|
|
20250207,132800,620895830,16240,16240,16240,16230,41
|
|
20250207,132700,620230110,16240,16220,16240,16220,24
|
|
20250207,132600,619840610,16230,16220,16230,16220,72
|
|
20250207,132500,618672270,16210,16240,16240,16210,61
|
|
20250207,132400,617683150,16240,16240,16240,16220,63
|
|
20250207,132300,616660340,16240,16240,16250,16240,19
|
|
20250207,132200,616351720,16240,16250,16250,16230,42
|
|
20250207,132100,615669730,16250,16250,16250,16250,24
|
|
20250207,132000,615279730,16240,16240,16250,16240,58
|
|
20250207,131900,614337560,16230,16240,16240,16230,12
|
|
20250207,131800,614142780,16240,16240,16240,16230,32
|
|
20250207,131700,613623220,16240,16230,16240,16230,42
|
|
20250207,131600,612941400,16250,16220,16250,16220,217
|
|
20250207,131500,609417660,16230,16230,16230,16230,8
|
|
20250207,131400,609287820,16230,16230,16230,16220,43
|
|
20250207,131300,608590060,16230,16220,16230,16210,19
|
|
20250207,131200,608281950,16220,16220,16220,16210,45
|
|
20250207,131100,607552150,16220,16210,16220,16210,37
|
|
20250207,131000,606952110,16220,16220,16220,16220,11
|
|
20250207,130900,606773690,16220,16210,16220,16200,46
|
|
20250207,130800,606027820,16210,16220,16220,16200,26
|
|
20250207,130700,605606490,16220,16220,16220,16210,47
|
|
20250207,130600,604844280,16210,16220,16220,16210,14
|
|
20250207,130500,604617300,16210,16210,16210,16210,9
|
|
20250207,130400,604471410,16210,16200,16210,16200,118
|
|
20250207,130300,602559110,16200,16220,16220,16200,27
|
|
20250207,130200,602121370,16220,16200,16220,16200,16
|
|
20250207,130100,601862050,16220,16220,16220,16220,12
|
|
20250207,130000,601667410,16230,16220,16230,16220,32
|
|
20250207,125900,601148190,16220,16220,16220,16210,23
|
|
20250207,125800,600775230,16220,16220,16220,16210,28
|
|
20250207,125700,600321170,16220,16220,16220,16210,38
|
|
20250207,125600,599704910,16220,16210,16220,16210,22
|
|
20250207,125500,599348200,16220,16210,16220,16210,23
|
|
20250207,125400,598975240,16210,16220,16220,16210,50
|
|
20250207,125300,598164530,16210,16230,16230,16210,34
|
|
20250207,125200,597613000,16230,16230,16230,16220,24
|
|
20250207,125100,597223580,16230,16220,16230,16210,57
|
|
20250207,125000,596299240,16220,16220,16220,16210,38
|
|
20250207,124900,595682980,16220,16220,16220,16220,20
|
|
20250207,124800,595358580,16210,16220,16220,16210,25
|
|
20250207,124700,594953200,16210,16210,16220,16210,24
|
|
20250207,124600,594564120,16210,16210,16210,16200,26
|
|
20250207,124500,594142760,16210,16200,16210,16200,34
|
|
20250207,124400,593591720,16210,16210,16210,16210,5
|
|
20250207,124300,593510670,16200,16200,16210,16200,31
|
|
20250207,124200,593008370,16200,16200,16200,16190,128
|
|
20250207,124100,590935000,16190,16200,16200,16190,39
|
|
20250207,124000,590303420,16190,16200,16200,16190,84
|
|
20250207,123900,588942970,16200,16190,16200,16190,18
|
|
20250207,123800,588651470,16200,16190,16200,16190,11
|
|
20250207,123700,588473320,16190,16190,16200,16190,24
|
|
20250207,123600,588084700,16190,16200,16200,16190,19
|
|
20250207,123500,587777020,16200,16200,16200,16180,70
|
|
20250207,123400,586643900,16190,16200,16200,16180,339
|
|
20250207,123300,581157770,16200,16170,16200,16170,443
|
|
20250207,123200,573991250,16170,16210,16210,16170,258
|
|
20250207,123100,569813620,16210,16220,16220,16210,28
|
|
20250207,123000,569359590,16210,16260,16260,16200,1244
|
|
20250207,122900,549193260,16260,16240,16260,16230,46
|
|
20250207,122800,548446180,16240,16240,16240,16240,46
|
|
20250207,122700,547699140,16230,16240,16240,16230,36
|
|
20250207,122600,547114600,16240,16240,16240,16230,42
|
|
20250207,122500,546432630,16240,16240,16240,16230,31
|
|
20250207,122400,545929290,16240,16230,16240,16230,34
|
|
20250207,122300,545377260,16240,16240,16240,16240,19
|
|
20250207,122200,545068700,16220,16220,16220,16210,111
|
|
20250207,122100,543268770,16220,16220,16220,16210,38
|
|
20250207,122000,542652510,16220,16220,16220,16210,47
|
|
20250207,121900,541890270,16220,16220,16220,16210,87
|
|
20250207,121800,540479230,16220,16220,16220,16210,65
|
|
20250207,121700,539425030,16220,16220,16220,16220,35
|
|
20250207,121600,538857330,16220,16220,16220,16210,53
|
|
20250207,121500,537997770,16220,16220,16220,16210,41
|
|
20250207,121400,537332850,16220,16210,16220,16210,73
|
|
20250207,121300,536149170,16210,16210,16210,16200,233
|
|
20250207,121200,532372400,16210,16210,16210,16210,85
|
|
20250207,121100,530994550,16210,16210,16210,16200,60
|
|
20250207,121000,530022050,16210,16200,16210,16200,67
|
|
20250207,120900,528936510,16210,16200,16210,16200,20
|
|
20250207,120800,528612410,16210,16210,16210,16200,103
|
|
20250207,120700,526942880,16210,16210,16220,16210,821
|
|
20250207,120600,513634390,16200,16220,16220,16190,148
|
|
20250207,120500,511237930,16190,16220,16220,16190,1049
|
|
20250207,120400,494251550,16220,16310,16310,16220,1181
|
|
20250207,120300,475064960,16310,16300,16320,16290,438
|
|
20250207,120200,467927720,16310,16280,16310,16280,64
|
|
20250207,120100,466885050,16280,16290,16290,16280,12
|
|
20250207,120000,466689600,16280,16270,16280,16270,30
|
|
20250207,115900,466201460,16270,16270,16270,16260,51
|
|
20250207,115800,465371790,16270,16270,16270,16260,36
|
|
20250207,115700,464786190,16270,16260,16270,16260,44
|
|
20250207,115600,464070430,16270,16260,16270,16260,28
|
|
20250207,115500,463614920,16260,16250,16270,16250,19
|
|
20250207,115400,463305920,16270,16270,16270,16250,44
|
|
20250207,115300,462590380,16270,16270,16270,16260,41
|
|
20250207,115200,461923440,16270,16270,16270,16260,30
|
|
20250207,115100,461435470,16260,16260,16270,16260,32
|
|
20250207,115000,460915060,16260,16260,16270,16250,54
|
|
20250207,114900,460036930,16260,16270,16270,16260,24
|
|
20250207,114800,459646560,16270,16270,16270,16260,30
|
|
20250207,114700,459158560,16270,16260,16270,16260,31
|
|
20250207,114600,458654320,16270,16270,16270,16270,15
|
|
20250207,114500,458410270,16260,16260,16270,16260,93
|
|
20250207,114400,456897390,16260,16260,16270,16260,22
|
|
20250207,114300,456539660,16260,16270,16270,16260,36
|
|
20250207,114200,455954170,16260,16260,16260,16250,97
|
|
20250207,114100,454377110,16250,16250,16250,16250,18
|
|
20250207,114000,454084610,16260,16260,16260,16260,5
|
|
20250207,113900,454003310,16250,16260,16260,16250,40
|
|
20250207,113800,453353010,16260,16260,16260,16250,25
|
|
20250207,113700,452946650,16260,16260,16260,16250,34
|
|
20250207,113600,452393880,16260,16250,16260,16250,40
|
|
20250207,113500,451743580,16260,16260,16260,16260,5
|
|
20250207,113400,451662280,16260,16260,16260,16250,28
|
|
20250207,113300,451207100,16260,16270,16270,16250,38
|
|
20250207,113200,450589250,16260,16270,16270,16260,25
|
|
20250207,113100,450182600,16270,16260,16270,16250,58
|
|
20250207,113000,449239280,16260,16260,16260,16260,19
|
|
20250207,112900,448930340,16260,16270,16270,16260,29
|
|
20250207,112800,448458590,16260,16270,16270,16260,40
|
|
20250207,112700,447807920,16270,16250,16270,16250,24
|
|
20250207,112600,447417690,16260,16260,16270,16260,36
|
|
20250207,112500,446832290,16260,16250,16270,16250,51
|
|
20250207,112400,446003070,16250,16260,16260,16250,22
|
|
20250207,112300,445645410,16250,16260,16260,16250,35
|
|
20250207,112200,445076450,16260,16260,16260,16250,27
|
|
20250207,112100,444637530,16260,16260,16260,16250,42
|
|
20250207,112000,443954740,16260,16260,16260,16250,34
|
|
20250207,111900,443402000,16260,16250,16260,16250,19
|
|
20250207,111800,443093160,16250,16240,16250,16240,51
|
|
20250207,111700,442264700,16240,16230,16240,16230,362
|
|
20250207,111600,436389420,16220,16240,16240,16220,25
|
|
20250207,111500,435983590,16240,16240,16250,16240,38
|
|
20250207,111400,435366380,16250,16250,16250,16250,12
|
|
20250207,111300,435171380,16240,16250,16250,16240,87
|
|
20250207,111200,433757970,16250,16250,16250,16240,145
|
|
20250207,111100,431401820,16240,16270,16270,16240,394
|
|
20250207,111000,425003000,16270,16270,16270,16260,35
|
|
20250207,110900,424433650,16280,16270,16280,16270,26
|
|
20250207,110800,424010600,16280,16320,16320,16280,653
|
|
20250207,110700,413376420,16320,16340,16360,16320,391
|
|
20250207,110600,406989220,16340,16330,16340,16320,47
|
|
20250207,110500,406221800,16330,16330,16330,16320,58
|
|
20250207,110400,405274840,16330,16300,16330,16300,73
|
|
20250207,110300,404084440,16310,16300,16310,16300,35
|
|
20250207,110200,403513650,16300,16290,16300,16280,55
|
|
20250207,110100,402617790,16290,16280,16290,16270,475
|
|
20250207,110000,394884800,16280,16280,16280,16270,76
|
|
20250207,105900,393647840,16280,16280,16280,16270,48
|
|
20250207,105800,392866540,16280,16260,16280,16260,81
|
|
20250207,105700,391549120,16270,16260,16270,16250,99
|
|
20250207,105600,389939480,16270,16270,16270,16250,149
|
|
20250207,105500,387516470,16260,16290,16290,16260,170
|
|
20250207,105400,384750720,16290,16280,16290,16280,96
|
|
20250207,105300,383186980,16290,16290,16290,16290,13
|
|
20250207,105200,382975210,16290,16290,16290,16280,45
|
|
20250207,105100,382242260,16290,16290,16290,16280,33
|
|
20250207,105000,381704790,16290,16290,16290,16280,45
|
|
20250207,104900,380971840,16290,16290,16290,16280,44
|
|
20250207,104800,380255180,16290,16280,16290,16280,29
|
|
20250207,104700,379782880,16280,16270,16290,16270,38
|
|
20250207,104600,379164090,16280,16280,16280,16270,23
|
|
20250207,104500,378789790,16280,16280,16280,16260,296
|
|
20250207,104400,373972120,16280,16310,16310,16270,179
|
|
20250207,104300,371057610,16310,16320,16340,16300,532
|
|
20250207,104200,362385100,16330,16300,16330,16300,49
|
|
20250207,104100,361585490,16300,16300,16310,16290,268
|
|
20250207,104000,357217170,16300,16290,16300,16280,135
|
|
20250207,103900,355018160,16290,16300,16300,16290,49
|
|
20250207,103800,354219610,16290,16300,16300,16290,59
|
|
20250207,103700,353258020,16300,16300,16300,16300,34
|
|
20250207,103600,352703820,16300,16300,16300,16290,40
|
|
20250207,103500,352051920,16290,16290,16290,16280,50
|
|
20250207,103400,351237650,16290,16290,16290,16280,38
|
|
20250207,103300,350618750,16290,16280,16290,16270,51
|
|
20250207,103200,349788530,16280,16260,16280,16260,79
|
|
20250207,103100,348503580,16250,16260,16260,16250,131
|
|
20250207,103000,346373620,16250,16250,16260,16250,43
|
|
20250207,102900,345674610,16250,16250,16250,16250,9
|
|
20250207,102800,345528360,16250,16250,16250,16240,29
|
|
20250207,102700,345057260,16260,16250,16260,16250,19
|
|
20250207,102600,344748420,16260,16260,16260,16260,7
|
|
20250207,102500,344634600,16250,16260,16260,16250,34
|
|
20250207,102400,344082070,16250,16250,16250,16230,52
|
|
20250207,102300,343237270,16240,16240,16240,16240,353
|
|
20250207,102200,337504550,16250,16250,16250,16250,407
|
|
20250207,102100,330890800,16240,16240,16240,16240,0
|
|
20250207,102000,330890800,16240,16240,16240,16240,124
|
|
20250207,101900,328877040,16250,16250,16250,16250,0
|
|
20250207,101800,328877040,16250,16280,16280,16250,600
|
|
20250207,101700,319126570,16290,16260,16290,16260,74
|
|
20250207,101600,317922930,16260,16260,16260,16260,7
|
|
20250207,101500,317809110,16260,16260,16260,16260,56
|
|
20250207,101400,316898550,16260,16260,16260,16260,41
|
|
20250207,101300,316231890,16260,16260,16260,16260,14
|
|
20250207,101200,316004250,16260,16270,16270,16260,421
|
|
20250207,101100,309158440,16270,16270,16270,16270,0
|
|
20250207,101000,309158440,16270,16290,16290,16270,46
|
|
20250207,100900,308409860,16290,16300,16300,16280,20
|
|
20250207,100800,308084020,16300,16270,16300,16260,3522
|
|
20250207,100700,250815070,16270,16300,16300,16270,129
|
|
20250207,100600,248714780,16300,16260,16300,16260,106
|
|
20250207,100500,246990330,16250,16230,16250,16230,475
|
|
20250207,100400,239276540,16230,16230,16240,16230,202
|
|
20250207,100300,235998010,16230,16260,16260,16220,250
|
|
20250207,100200,231939870,16260,16260,16280,16260,39
|
|
20250207,100100,231305710,16250,16230,16250,16230,14
|
|
20250207,100000,231078360,16220,16220,16220,16220,0
|
|
20250207,095900,231078360,16220,16220,16220,16220,38
|
|
20250207,095800,230462000,16220,16240,16240,16190,578
|
|
20250207,095700,221096440,16240,16240,16240,16240,0
|
|
20250207,095600,221096440,16240,16280,16280,16240,499
|
|
20250207,095500,212989430,16270,16260,16270,16260,37
|
|
20250207,095400,212387800,16260,16250,16260,16250,37
|
|
20250207,095300,211786440,16250,16250,16250,16250,42
|
|
20250207,095200,211103940,16250,16250,16250,16250,3
|
|
20250207,095100,211055190,16240,16230,16240,16230,6
|
|
20250207,095000,210957800,16230,16230,16230,16230,35
|
|
20250207,094900,210389750,16220,16220,16220,16220,8
|
|
20250207,094800,210259990,16220,16220,16220,16220,42
|
|
20250207,094700,209578750,16200,16200,16200,16200,0
|
|
20250207,094600,209578750,16200,16200,16200,16200,0
|
|
20250207,094500,209578750,16200,16200,16200,16200,296
|
|
20250207,094400,204783550,16200,16210,16210,16190,1201
|
|
20250207,094300,185333770,16220,16210,16220,16210,43
|
|
20250207,094200,184636530,16200,16210,16210,16180,1441
|
|
20250207,094100,161303290,16220,16210,16220,16210,189
|
|
20250207,094000,158239250,16220,16250,16250,16210,1266
|
|
20250207,093900,137712040,16250,16220,16250,16210,1065
|
|
20250207,093800,120447450,16220,16220,16220,16220,72
|
|
20250207,093700,119279610,16220,16220,16220,16220,54
|
|
20250207,093600,118403730,16220,16230,16230,16220,54
|
|
20250207,093500,117527780,16240,16210,16240,16210,78
|
|
20250207,093400,116263000,16210,16210,16210,16210,111
|
|
20250207,093300,114463690,16220,16230,16230,16220,18
|
|
20250207,093200,114171680,16230,16230,16230,16220,84
|
|
20250207,093100,112808480,16230,16200,16230,16200,79
|
|
20250207,093000,111528040,16200,16200,16200,16200,691
|
|
20250207,092900,100333840,16200,16240,16250,16180,711
|
|
20250207,092800,88814690,16230,16200,16230,16190,319
|
|
20250207,092700,83647640,16200,16230,16250,16190,1111
|
|
20250207,092600,65648260,16220,16240,16240,16220,11
|
|
20250207,092500,65469790,16240,16210,16240,16210,19
|
|
20250207,092400,65161450,16240,16210,16240,16200,132
|
|
20250207,092300,63021630,16200,16220,16220,16180,340
|
|
20250207,092200,57514980,16230,16220,16230,16200,61
|
|
20250207,092100,56526490,16210,16200,16210,16200,343
|
|
20250207,092000,50968870,16190,16200,16200,16190,20
|
|
20250207,091900,50644930,16200,16200,16200,16200,48
|
|
20250207,091800,49867330,16200,16190,16200,16180,165
|
|
20250207,091700,47196000,16190,16190,16190,16190,39
|
|
20250207,091600,46564590,16190,16200,16200,16190,33
|
|
20250207,091500,46030130,16200,16150,16200,16150,474
|
|
20250207,091400,38372800,16150,16170,16170,16150,1146
|
|
20250207,091300,19863910,16170,16170,16170,16170,17
|
|
20250207,091200,19589020,16170,16170,16170,16170,16
|
|
20250207,091100,19330300,16170,16170,16170,16170,22
|
|
20250207,091000,18974560,16170,16200,16200,16170,22
|
|
20250207,090900,18618790,16170,16170,16230,16170,497
|
|
20250207,090800,10573370,16170,16170,16170,16170,73
|
|
20250207,090700,9392960,16170,16180,16180,16170,61
|
|
20250207,090600,8406130,16190,16190,16190,16190,14
|
|
20250207,090500,8179470,16200,16200,16200,16200,8
|
|
20250207,090400,8049870,16190,16190,16190,16180,9
|
|
20250207,090300,7904220,16190,16230,16230,16190,361
|
|
20250207,090200,2056770,16220,16220,16220,16210,12
|
|
20250207,090100,1862200,16220,16210,16220,16210,8
|
|
20250207,090000,1732470,16190,16210,16210,16190,107
|