688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,202500,692483970,13860,13860,13860,13860,364
|
|
20250205,202400,692483970,13860,13860,13860,13860,0
|
|
20250205,202300,692483970,13860,13860,13860,13860,0
|
|
20250205,202200,692483970,13860,13860,13860,13860,0
|
|
20250205,202100,692483970,13860,13860,13860,13860,0
|
|
20250205,202000,692483970,13860,13860,13860,13860,0
|
|
20250205,201900,692483970,13860,13860,13860,13860,0
|
|
20250205,201800,692483970,13860,13860,13860,13860,0
|
|
20250205,201700,692483970,13860,13860,13860,13860,0
|
|
20250205,201600,692483970,13860,13860,13860,13860,0
|
|
20250205,201500,692483970,13860,13860,13860,13860,0
|
|
20250205,201400,692483970,13860,13860,13860,13860,0
|
|
20250205,201300,692483970,13860,13860,13860,13860,0
|
|
20250205,201200,692483970,13860,13860,13860,13860,0
|
|
20250205,201100,692483970,13860,13860,13860,13860,0
|
|
20250205,201000,692483970,13860,13860,13860,13860,0
|
|
20250205,200900,692483970,13860,13860,13860,13860,0
|
|
20250205,200800,692483970,13860,13860,13860,13860,0
|
|
20250205,200700,692483970,13860,13860,13860,13860,0
|
|
20250205,200600,692483970,13860,13860,13860,13860,0
|
|
20250205,200500,692483970,13860,13860,13860,13860,0
|
|
20250205,200400,692483970,13860,13860,13860,13860,0
|
|
20250205,200300,692483970,13860,13860,13860,13860,0
|
|
20250205,200200,692483970,13860,13860,13860,13860,0
|
|
20250205,200100,692483970,13860,13860,13860,13860,0
|
|
20250205,200000,692483970,13860,13860,13860,13860,0
|
|
20250205,195900,692483970,13860,13860,13860,13860,0
|
|
20250205,195800,692483970,13860,13860,13860,13860,0
|
|
20250205,195700,692483970,13860,13860,13860,13860,0
|
|
20250205,195600,692483970,13860,13860,13860,13860,0
|
|
20250205,195500,692483970,13860,13860,13860,13860,364
|
|
20250205,195400,692483970,13860,13860,13860,13860,0
|
|
20250205,195300,692483970,13860,13860,13860,13860,0
|
|
20250205,195200,692483970,13860,13860,13860,13860,0
|
|
20250205,195100,692483970,13860,13860,13860,13860,0
|
|
20250205,195000,692483970,13860,13860,13860,13860,0
|
|
20250205,194900,692483970,13860,13860,13860,13860,0
|
|
20250205,194800,692483970,13860,13860,13860,13860,0
|
|
20250205,194700,692483970,13860,13860,13860,13860,0
|
|
20250205,194600,692483970,13860,13860,13860,13860,0
|
|
20250205,194500,692483970,13860,13860,13860,13860,0
|
|
20250205,194400,692483970,13860,13860,13860,13860,0
|
|
20250205,194300,692483970,13860,13860,13860,13860,0
|
|
20250205,194200,692483970,13860,13860,13860,13860,0
|
|
20250205,194100,692483970,13860,13860,13860,13860,0
|
|
20250205,194000,692483970,13860,13860,13860,13860,0
|
|
20250205,193900,692483970,13860,13860,13860,13860,0
|
|
20250205,193800,692483970,13860,13860,13860,13860,0
|
|
20250205,193700,692483970,13860,13860,13860,13860,0
|
|
20250205,193600,692483970,13860,13860,13860,13860,0
|
|
20250205,193500,692483970,13860,13860,13860,13860,0
|
|
20250205,193400,692483970,13860,13860,13860,13860,0
|
|
20250205,193300,692483970,13860,13860,13860,13860,0
|
|
20250205,193200,692483970,13860,13860,13860,13860,0
|
|
20250205,193100,692483970,13860,13860,13860,13860,0
|
|
20250205,193000,692483970,13860,13860,13860,13860,0
|
|
20250205,192900,692483970,13860,13860,13860,13860,0
|
|
20250205,192800,692483970,13860,13860,13860,13860,0
|
|
20250205,192700,692483970,13860,13860,13860,13860,0
|
|
20250205,192600,692483970,13860,13860,13860,13860,0
|
|
20250205,192500,692483970,13860,13860,13860,13860,364
|
|
20250205,192400,692483970,13860,13860,13860,13860,0
|
|
20250205,192300,692483970,13860,13860,13860,13860,0
|
|
20250205,192200,692483970,13860,13860,13860,13860,0
|
|
20250205,192100,692483970,13860,13860,13860,13860,0
|
|
20250205,192000,692483970,13860,13860,13860,13860,0
|
|
20250205,191900,692483970,13860,13860,13860,13860,0
|
|
20250205,191800,692483970,13860,13860,13860,13860,0
|
|
20250205,191700,692483970,13860,13860,13860,13860,0
|
|
20250205,191600,692483970,13860,13860,13860,13860,0
|
|
20250205,191500,692483970,13860,13860,13860,13860,0
|
|
20250205,191400,692483970,13860,13860,13860,13860,0
|
|
20250205,191300,692483970,13860,13860,13860,13860,0
|
|
20250205,191200,692483970,13860,13860,13860,13860,0
|
|
20250205,191100,692483970,13860,13860,13860,13860,0
|
|
20250205,191000,692483970,13860,13860,13860,13860,0
|
|
20250205,190900,692483970,13860,13860,13860,13860,0
|
|
20250205,190800,692483970,13860,13860,13860,13860,0
|
|
20250205,190700,692483970,13860,13860,13860,13860,0
|
|
20250205,190600,692483970,13860,13860,13860,13860,0
|
|
20250205,190500,692483970,13860,13860,13860,13860,0
|
|
20250205,190400,692483970,13860,13860,13860,13860,0
|
|
20250205,190300,692483970,13860,13860,13860,13860,0
|
|
20250205,190200,692483970,13860,13860,13860,13860,0
|
|
20250205,190100,692483970,13860,13860,13860,13860,0
|
|
20250205,190000,692483970,13860,13860,13860,13860,0
|
|
20250205,185900,692483970,13860,13860,13860,13860,0
|
|
20250205,185800,692483970,13860,13860,13860,13860,0
|
|
20250205,185700,692483970,13860,13860,13860,13860,0
|
|
20250205,185600,692483970,13860,13860,13860,13860,0
|
|
20250205,185500,692483970,13860,13860,13860,13860,364
|
|
20250205,185400,692483970,13860,13860,13860,13860,0
|
|
20250205,185300,692483970,13860,13860,13860,13860,0
|
|
20250205,185200,692483970,13860,13860,13860,13860,0
|
|
20250205,185100,692483970,13860,13860,13860,13860,0
|
|
20250205,185000,692483970,13860,13860,13860,13860,0
|
|
20250205,184900,692483970,13860,13860,13860,13860,0
|
|
20250205,184800,692483970,13860,13860,13860,13860,0
|
|
20250205,184700,692483970,13860,13860,13860,13860,0
|
|
20250205,184600,692483970,13860,13860,13860,13860,0
|
|
20250205,184500,692483970,13860,13860,13860,13860,0
|
|
20250205,184400,692483970,13860,13860,13860,13860,0
|
|
20250205,184300,692483970,13860,13860,13860,13860,0
|
|
20250205,184200,692483970,13860,13860,13860,13860,0
|
|
20250205,184100,692483970,13860,13860,13860,13860,0
|
|
20250205,184000,692483970,13860,13860,13860,13860,0
|
|
20250205,183900,692483970,13860,13860,13860,13860,0
|
|
20250205,183800,692483970,13860,13860,13860,13860,0
|
|
20250205,183700,692483970,13860,13860,13860,13860,0
|
|
20250205,183600,692483970,13860,13860,13860,13860,0
|
|
20250205,183500,692483970,13860,13860,13860,13860,0
|
|
20250205,183400,692483970,13860,13860,13860,13860,0
|
|
20250205,183300,692483970,13860,13860,13860,13860,0
|
|
20250205,183200,692483970,13860,13860,13860,13860,0
|
|
20250205,183100,692483970,13860,13860,13860,13860,0
|
|
20250205,183000,692483970,13860,13860,13860,13860,0
|
|
20250205,182900,692483970,13860,13860,13860,13860,0
|
|
20250205,182800,692483970,13860,13860,13860,13860,0
|
|
20250205,182700,692483970,13860,13860,13860,13860,0
|
|
20250205,182600,692483970,13860,13860,13860,13860,0
|
|
20250205,182500,692483970,13860,13860,13860,13860,364
|
|
20250205,182400,692483970,13860,13860,13860,13860,0
|
|
20250205,182300,692483970,13860,13860,13860,13860,0
|
|
20250205,182200,692483970,13860,13860,13860,13860,0
|
|
20250205,182100,692483970,13860,13860,13860,13860,0
|
|
20250205,182000,692483970,13860,13860,13860,13860,0
|
|
20250205,181900,692483970,13860,13860,13860,13860,0
|
|
20250205,181800,692483970,13860,13860,13860,13860,0
|
|
20250205,181700,692483970,13860,13860,13860,13860,0
|
|
20250205,181600,692483970,13860,13860,13860,13860,0
|
|
20250205,181500,692483970,13860,13860,13860,13860,0
|
|
20250205,181400,692483970,13860,13860,13860,13860,0
|
|
20250205,181300,692483970,13860,13860,13860,13860,0
|
|
20250205,181200,692483970,13860,13860,13860,13860,0
|
|
20250205,181100,692483970,13860,13860,13860,13860,0
|
|
20250205,181000,692483970,13860,13860,13860,13860,0
|
|
20250205,180900,692483970,13860,13860,13860,13860,0
|
|
20250205,180800,692483970,13860,13860,13860,13860,0
|
|
20250205,180700,692483970,13860,13860,13860,13860,0
|
|
20250205,180600,692483970,13860,13860,13860,13860,0
|
|
20250205,180500,692483970,13860,13860,13860,13860,0
|
|
20250205,180400,692483970,13860,13860,13860,13860,0
|
|
20250205,180300,692483970,13860,13860,13860,13860,0
|
|
20250205,180200,692483970,13860,13860,13860,13860,0
|
|
20250205,180100,692483970,13860,13860,13860,13860,0
|
|
20250205,180000,692483970,13860,13860,13860,13860,0
|
|
20250205,175900,692483970,13860,13860,13860,13860,0
|
|
20250205,175800,692483970,13860,13860,13860,13860,0
|
|
20250205,175700,692483970,13860,13860,13860,13860,0
|
|
20250205,175600,692483970,13860,13860,13860,13860,0
|
|
20250205,175500,692483970,13860,13860,13860,13860,364
|
|
20250205,175400,692483970,13860,13860,13860,13860,0
|
|
20250205,175300,692483970,13860,13860,13860,13860,0
|
|
20250205,175200,692483970,13860,13860,13860,13860,0
|
|
20250205,175100,692483970,13860,13860,13860,13860,0
|
|
20250205,175000,692483970,13860,13860,13860,13860,0
|
|
20250205,174900,692483970,13860,13860,13860,13860,0
|
|
20250205,174800,692483970,13860,13860,13860,13860,0
|
|
20250205,174700,692483970,13860,13860,13860,13860,0
|
|
20250205,174600,692483970,13860,13860,13860,13860,0
|
|
20250205,174500,692483970,13860,13860,13860,13860,0
|
|
20250205,174400,692483970,13860,13860,13860,13860,0
|
|
20250205,174300,692483970,13860,13860,13860,13860,0
|
|
20250205,174200,692483970,13860,13860,13860,13860,0
|
|
20250205,174100,692483970,13860,13860,13860,13860,0
|
|
20250205,174000,692483970,13860,13860,13860,13860,0
|
|
20250205,173900,692483970,13860,13860,13860,13860,0
|
|
20250205,173800,692483970,13860,13860,13860,13860,0
|
|
20250205,173700,692483970,13860,13860,13860,13860,0
|
|
20250205,173600,692483970,13860,13860,13860,13860,0
|
|
20250205,173500,692483970,13860,13860,13860,13860,0
|
|
20250205,173400,692483970,13860,13860,13860,13860,0
|
|
20250205,173300,692483970,13860,13860,13860,13860,0
|
|
20250205,173200,692483970,13860,13860,13860,13860,0
|
|
20250205,173100,692483970,13860,13860,13860,13860,0
|
|
20250205,173000,692483970,13860,13860,13860,13860,0
|
|
20250205,172900,692483970,13860,13860,13860,13860,0
|
|
20250205,172800,692483970,13860,13860,13860,13860,0
|
|
20250205,172700,692483970,13860,13860,13860,13860,0
|
|
20250205,172600,692483970,13860,13860,13860,13860,0
|
|
20250205,172500,692483970,13860,13860,13860,13860,364
|
|
20250205,172400,692483970,13860,13860,13860,13860,0
|
|
20250205,172300,692483970,13860,13860,13860,13860,0
|
|
20250205,172200,692483970,13860,13860,13860,13860,0
|
|
20250205,172100,692483970,13860,13860,13860,13860,0
|
|
20250205,172000,692483970,13860,13860,13860,13860,0
|
|
20250205,171900,692483970,13860,13860,13860,13860,0
|
|
20250205,171800,692483970,13860,13860,13860,13860,0
|
|
20250205,171700,692483970,13860,13860,13860,13860,0
|
|
20250205,171600,692483970,13860,13860,13860,13860,0
|
|
20250205,171500,692483970,13860,13860,13860,13860,0
|
|
20250205,171400,692483970,13860,13860,13860,13860,0
|
|
20250205,171300,692483970,13860,13860,13860,13860,0
|
|
20250205,171200,692483970,13860,13860,13860,13860,0
|
|
20250205,171100,692483970,13860,13860,13860,13860,0
|
|
20250205,171000,692483970,13860,13860,13860,13860,0
|
|
20250205,170900,692483970,13860,13860,13860,13860,0
|
|
20250205,170800,692483970,13860,13860,13860,13860,0
|
|
20250205,170700,692483970,13860,13860,13860,13860,0
|
|
20250205,170600,692483970,13860,13860,13860,13860,0
|
|
20250205,170500,692483970,13860,13860,13860,13860,0
|
|
20250205,170400,692483970,13860,13860,13860,13860,0
|
|
20250205,170300,692483970,13860,13860,13860,13860,0
|
|
20250205,170200,692483970,13860,13860,13860,13860,0
|
|
20250205,170100,692483970,13860,13860,13860,13860,0
|
|
20250205,170000,692483970,13860,13860,13860,13860,0
|
|
20250205,165900,692483970,13860,13860,13860,13860,0
|
|
20250205,165800,692483970,13860,13860,13860,13860,0
|
|
20250205,165700,692483970,13860,13860,13860,13860,0
|
|
20250205,165600,692483970,13860,13860,13860,13860,0
|
|
20250205,165500,692483970,13860,13860,13860,13860,364
|
|
20250205,165400,692483970,13860,13860,13860,13860,0
|
|
20250205,165300,692483970,13860,13860,13860,13860,0
|
|
20250205,165200,692483970,13860,13860,13860,13860,0
|
|
20250205,165100,692483970,13860,13860,13860,13860,0
|
|
20250205,165000,692483970,13860,13860,13860,13860,0
|
|
20250205,164900,692483970,13860,13860,13860,13860,0
|
|
20250205,164800,692483970,13860,13860,13860,13860,0
|
|
20250205,164700,692483970,13860,13860,13860,13860,0
|
|
20250205,164600,692483970,13860,13860,13860,13860,0
|
|
20250205,164500,692483970,13860,13860,13860,13860,0
|
|
20250205,164400,692483970,13860,13860,13860,13860,0
|
|
20250205,164300,692483970,13860,13860,13860,13860,0
|
|
20250205,164200,692483970,13860,13860,13860,13860,0
|
|
20250205,164100,692483970,13860,13860,13860,13860,0
|
|
20250205,164000,692483970,13860,13860,13860,13860,0
|
|
20250205,163900,692483970,13860,13860,13860,13860,0
|
|
20250205,163800,692483970,13860,13860,13860,13860,0
|
|
20250205,163700,692483970,13860,13860,13860,13860,0
|
|
20250205,163600,692483970,13860,13860,13860,13860,0
|
|
20250205,163500,692483970,13860,13860,13860,13860,0
|
|
20250205,163400,692483970,13860,13860,13860,13860,0
|
|
20250205,163300,692483970,13860,13860,13860,13860,0
|
|
20250205,163200,692483970,13860,13860,13860,13860,0
|
|
20250205,163100,692483970,13860,13860,13860,13860,0
|
|
20250205,163000,692483970,13860,13860,13860,13860,0
|
|
20250205,162900,692483970,13860,13860,13860,13860,0
|
|
20250205,162800,692483970,13860,13860,13860,13860,0
|
|
20250205,162700,692483970,13860,13860,13860,13860,0
|
|
20250205,162600,692483970,13860,13860,13860,13860,0
|
|
20250205,162500,692483970,13860,13860,13860,13860,364
|
|
20250205,162400,692483970,13860,13860,13860,13860,0
|
|
20250205,162300,692483970,13860,13860,13860,13860,0
|
|
20250205,162200,692483970,13860,13860,13860,13860,0
|
|
20250205,162100,692483970,13860,13860,13860,13860,0
|
|
20250205,162000,692483970,13860,13860,13860,13860,0
|
|
20250205,161900,692483970,13860,13860,13860,13860,0
|
|
20250205,161800,692483970,13860,13860,13860,13860,0
|
|
20250205,161700,692483970,13860,13860,13860,13860,0
|
|
20250205,161600,692483970,13860,13860,13860,13860,0
|
|
20250205,161500,692483970,13860,13860,13860,13860,0
|
|
20250205,161400,692483970,13860,13860,13860,13860,0
|
|
20250205,161300,692483970,13860,13860,13860,13860,0
|
|
20250205,161200,692483970,13860,13860,13860,13860,0
|
|
20250205,161100,692483970,13860,13860,13860,13860,0
|
|
20250205,161000,692483970,13860,13860,13860,13860,0
|
|
20250205,160900,692483970,13860,13860,13860,13860,0
|
|
20250205,160800,692483970,13860,13860,13860,13860,0
|
|
20250205,160700,692483970,13860,13860,13860,13860,0
|
|
20250205,160600,692483970,13860,13860,13860,13860,0
|
|
20250205,160500,692483970,13860,13860,13860,13860,0
|
|
20250205,160400,692483970,13860,13860,13860,13860,0
|
|
20250205,160300,692483970,13860,13860,13860,13860,0
|
|
20250205,160200,692483970,13860,13860,13860,13860,0
|
|
20250205,160100,692483970,13860,13860,13860,13860,0
|
|
20250205,160000,692483970,13860,13860,13860,13860,0
|
|
20250205,155900,692483970,13860,13860,13860,13860,0
|
|
20250205,155800,692483970,13860,13860,13860,13860,0
|
|
20250205,155700,692483970,13860,13860,13860,13860,0
|
|
20250205,155600,692483970,13860,13860,13860,13860,0
|
|
20250205,155500,692483970,13860,13860,13860,13860,364
|
|
20250205,155400,692483970,13860,13860,13860,13860,0
|
|
20250205,155300,692483970,13860,13860,13860,13860,0
|
|
20250205,155200,692483970,13860,13860,13860,13860,0
|
|
20250205,155100,692483970,13860,13860,13860,13860,0
|
|
20250205,155000,692483970,13860,13860,13860,13860,0
|
|
20250205,154900,692483970,13860,13860,13860,13860,0
|
|
20250205,154800,692483970,13860,13860,13860,13860,0
|
|
20250205,154700,692483970,13860,13860,13860,13860,0
|
|
20250205,154600,692483970,13860,13860,13860,13860,0
|
|
20250205,154500,692483970,13860,13860,13860,13860,0
|
|
20250205,154400,692483970,13860,13860,13860,13860,0
|
|
20250205,154300,692483970,13860,13860,13860,13860,0
|
|
20250205,154200,692483970,13860,13860,13860,13860,0
|
|
20250205,154100,692483970,13860,13860,13860,13860,0
|
|
20250205,154000,692483970,13860,13860,13860,13860,0
|
|
20250205,153900,692483970,13860,13860,13860,13860,0
|
|
20250205,153800,692483970,13860,13860,13860,13860,0
|
|
20250205,153700,692483970,13860,13860,13860,13860,0
|
|
20250205,153600,692483970,13860,13860,13860,13860,0
|
|
20250205,153500,692483970,13860,13860,13860,13860,0
|
|
20250205,153400,692483970,13860,13860,13860,13860,0
|
|
20250205,153300,692483970,13860,13860,13860,13860,0
|
|
20250205,153200,692483970,13860,13860,13860,13860,0
|
|
20250205,153100,692483970,13860,13860,13860,13860,0
|
|
20250205,153000,692483970,13860,13860,13860,13860,364
|
|
20250205,152900,687438930,13660,13660,13660,13660,0
|
|
20250205,152800,687438930,13660,13660,13660,13660,0
|
|
20250205,152700,687438930,13660,13660,13660,13660,0
|
|
20250205,152600,687438930,13660,13660,13660,13660,0
|
|
20250205,152500,687438930,13660,13660,13660,13660,0
|
|
20250205,152400,687438930,13660,13660,13660,13660,0
|
|
20250205,152300,687438930,13660,13660,13660,13660,0
|
|
20250205,152200,687438930,13660,13660,13660,13660,0
|
|
20250205,152100,687438930,13660,13660,13660,13660,0
|
|
20250205,152000,687438930,13660,13660,13660,13660,0
|
|
20250205,151900,687438930,13660,13680,13850,13630,388
|
|
20250205,151800,682119130,13620,13620,13620,13620,0
|
|
20250205,151700,682119130,13620,13640,13650,13620,561
|
|
20250205,151600,674471040,13650,13660,13660,13650,207
|
|
20250205,151500,671644450,13660,13650,13660,13650,424
|
|
20250205,151400,665856760,13650,13650,13650,13650,0
|
|
20250205,151300,665856760,13650,13660,13660,13650,399
|
|
20250205,151200,660406740,13650,13650,13650,13650,20
|
|
20250205,151100,660133740,13640,13640,13640,13640,407
|
|
20250205,151000,654582260,13640,13640,13640,13640,0
|
|
20250205,150900,654582260,13640,13640,13640,13640,232
|
|
20250205,150800,651417780,13700,13700,13700,13700,1
|
|
20250205,150700,651404080,13630,13630,13630,13630,0
|
|
20250205,150600,651404080,13630,13640,13640,13630,133
|
|
20250205,150500,649590840,13640,13640,13640,13640,90
|
|
20250205,150400,648363240,13610,13610,13610,13610,47
|
|
20250205,150300,647723570,13610,13600,13620,13600,138
|
|
20250205,150200,645844860,13600,13600,13600,13600,221
|
|
20250205,150100,642839260,13600,13600,13600,13600,179
|
|
20250205,150000,640404860,13610,13620,13620,13610,234
|
|
20250205,145900,637219290,13620,13620,13620,13620,0
|
|
20250205,145800,637219290,13620,13640,13640,13620,81
|
|
20250205,145700,636115870,13650,13650,13650,13620,280
|
|
20250205,145600,632297500,13670,13670,13670,13670,100
|
|
20250205,145500,630930500,13620,13610,13620,13610,95
|
|
20250205,145400,629637310,13610,13620,13620,13610,135
|
|
20250205,145300,627799400,13690,13690,13690,13690,0
|
|
20250205,145200,627799400,13690,13610,13690,13610,226
|
|
20250205,145100,624723440,13610,13620,13650,13610,839
|
|
20250205,145000,613284680,13620,13650,13650,13620,5118
|
|
20250205,144900,543524570,13650,13650,13650,13650,0
|
|
20250205,144800,543524570,13650,13660,13660,13650,137
|
|
20250205,144700,541654430,13660,13680,13680,13660,126
|
|
20250205,144600,539931980,13670,13690,13690,13670,245
|
|
20250205,144500,536581050,13690,13670,13690,13670,147
|
|
20250205,144400,534571360,13690,13660,13690,13660,109
|
|
20250205,144300,533080140,13650,13650,13650,13650,100
|
|
20250205,144200,531715140,13650,13650,13650,13650,138
|
|
20250205,144100,529831440,13650,13650,13650,13650,0
|
|
20250205,144000,529831440,13650,13650,13650,13650,0
|
|
20250205,143900,529831440,13650,13660,13660,13650,139
|
|
20250205,143800,527933540,13660,13660,13660,13660,221
|
|
20250205,143700,524914680,13660,13660,13660,13660,0
|
|
20250205,143600,524914680,13660,13650,13660,13650,242
|
|
20250205,143500,521610350,13640,13640,13640,13640,0
|
|
20250205,143400,521610350,13640,13640,13640,13640,36
|
|
20250205,143300,521119310,13650,13660,13660,13650,52
|
|
20250205,143200,520409460,13670,13690,13700,13670,206
|
|
20250205,143100,517591300,13690,13720,13750,13690,145
|
|
20250205,143000,515605260,13750,13750,13750,13750,8
|
|
20250205,142900,515495260,13750,13750,13750,13750,0
|
|
20250205,142800,515495260,13750,13750,13750,13750,0
|
|
20250205,142700,515495260,13750,13760,13760,13750,25
|
|
20250205,142600,515151460,13700,13770,13770,13700,2897
|
|
20250205,142500,475448710,13770,13770,13770,13770,4
|
|
20250205,142400,475393630,13770,13770,13770,13770,1
|
|
20250205,142300,475379860,13810,13810,13810,13810,3
|
|
20250205,142200,475338430,13810,13810,13810,13810,15
|
|
20250205,142100,475131280,13810,13810,13810,13810,189
|
|
20250205,142000,472521190,13810,13800,13820,13800,284
|
|
20250205,141900,468599280,13810,13730,13810,13730,80
|
|
20250205,141800,467496110,13720,13720,13720,13720,100
|
|
20250205,141700,466124110,13720,13720,13720,13720,92
|
|
20250205,141600,464861870,13720,13720,13720,13720,11
|
|
20250205,141500,464710950,13710,13710,13710,13710,8
|
|
20250205,141400,464601270,13710,13710,13710,13710,0
|
|
20250205,141300,464601270,13710,13710,13710,13710,0
|
|
20250205,141200,464601270,13710,13700,13710,13700,31
|
|
20250205,141100,464176540,13700,13700,13700,13700,1
|
|
20250205,141000,464162840,13700,13700,13700,13700,0
|
|
20250205,140900,464162840,13700,13700,13700,13700,0
|
|
20250205,140800,464162840,13700,13700,13700,13700,3
|
|
20250205,140700,464121740,13700,13700,13700,13700,16
|
|
20250205,140600,463902540,13700,13700,13700,13700,26
|
|
20250205,140500,463546340,13700,13700,13700,13700,2
|
|
20250205,140400,463518940,13680,13680,13680,13680,0
|
|
20250205,140300,463518940,13680,13680,13680,13680,0
|
|
20250205,140200,463518940,13680,13680,13680,13680,0
|
|
20250205,140100,463518940,13680,13680,13680,13680,0
|
|
20250205,140000,463518940,13680,13680,13680,13680,0
|
|
20250205,135900,463518940,13680,13680,13680,13680,1
|
|
20250205,135800,463505260,13680,13680,13680,13680,0
|
|
20250205,135700,463505260,13680,13680,13680,13680,0
|
|
20250205,135600,463505260,13680,13680,13680,13680,26
|
|
20250205,135500,463149580,13680,13680,13680,13680,0
|
|
20250205,135400,463149580,13680,13700,13700,13680,157
|
|
20250205,135300,461000680,13710,13710,13710,13710,0
|
|
20250205,135200,461000680,13710,13710,13710,13710,7
|
|
20250205,135100,460904710,13700,13700,13700,13700,0
|
|
20250205,135000,460904710,13700,13700,13700,13700,1
|
|
20250205,134900,460891010,13700,13700,13700,13700,104
|
|
20250205,134800,459466210,13680,13700,13700,13680,24
|
|
20250205,134700,459137610,13680,13680,13680,13680,0
|
|
20250205,134600,459137610,13680,13680,13680,13680,0
|
|
20250205,134500,459137610,13680,13680,13680,13680,56
|
|
20250205,134400,458371530,13680,13680,13680,13680,0
|
|
20250205,134300,458371530,13680,13680,13680,13680,0
|
|
20250205,134200,458371530,13680,13680,13680,13680,0
|
|
20250205,134100,458371530,13680,13680,13680,13680,0
|
|
20250205,134000,458371530,13680,13670,13680,13670,42
|
|
20250205,133900,457797270,13670,13670,13670,13670,1
|
|
20250205,133800,457783600,13570,13570,13570,13570,0
|
|
20250205,133700,457783600,13570,13570,13570,13570,0
|
|
20250205,133600,457783600,13570,13640,13640,13570,1508
|
|
20250205,133500,437248950,13640,13640,13640,13640,0
|
|
20250205,133400,437248950,13640,13670,13670,13640,158
|
|
20250205,133300,435089750,13630,13630,13630,13630,57
|
|
20250205,133200,434312840,13610,13600,13610,13600,29
|
|
20250205,133100,433918350,13600,13590,13600,13590,68
|
|
20250205,133000,432993630,13600,13600,13600,13600,0
|
|
20250205,132900,432993630,13600,13600,13600,13600,64
|
|
20250205,132800,432123230,13590,13600,13600,13590,36
|
|
20250205,132700,431633970,13590,13590,13590,13590,9
|
|
20250205,132600,431511660,13590,13590,13600,13590,29
|
|
20250205,132500,431117540,13590,13600,13600,13590,21
|
|
20250205,132400,430832020,13600,13600,13600,13600,66
|
|
20250205,132300,429934420,13600,13600,13600,13600,0
|
|
20250205,132200,429934420,13600,13610,13610,13600,49
|
|
20250205,132100,429267920,13600,13600,13600,13600,0
|
|
20250205,132000,429267920,13600,13600,13600,13600,900
|
|
20250205,131900,417027920,13600,13610,13610,13600,18
|
|
20250205,131800,416783020,13610,13610,13610,13610,71
|
|
20250205,131700,415816710,13610,13610,13610,13610,0
|
|
20250205,131600,415816710,13610,13610,13610,13610,361
|
|
20250205,131500,410903500,13610,13610,13610,13610,0
|
|
20250205,131400,410903500,13610,13610,13610,13610,0
|
|
20250205,131300,410903500,13610,13600,13610,13600,16
|
|
20250205,131200,410685820,13590,13590,13590,13590,1
|
|
20250205,131100,410672230,13580,13580,13580,13580,108
|
|
20250205,131000,409205590,13580,13600,13600,13580,133
|
|
20250205,130900,407398150,13600,13610,13610,13600,363
|
|
20250205,130800,402461340,13610,13620,13620,13610,452
|
|
20250205,130700,396308870,13620,13630,13630,13620,9
|
|
20250205,130600,396186210,13630,13630,13630,13630,0
|
|
20250205,130500,396186210,13630,13630,13630,13630,50
|
|
20250205,130400,395504710,13630,13630,13630,13630,118
|
|
20250205,130300,393896370,13640,13710,13710,13640,3322
|
|
20250205,130200,348507680,13710,13710,13710,13710,0
|
|
20250205,130100,348507680,13710,13710,13710,13710,0
|
|
20250205,130000,348507680,13710,13710,13710,13710,1
|
|
20250205,125900,348493970,13710,13710,13710,13710,0
|
|
20250205,125800,348493970,13710,13710,13710,13710,0
|
|
20250205,125700,348493970,13710,13710,13710,13710,0
|
|
20250205,125600,348493970,13710,13710,13710,13710,5
|
|
20250205,125500,348425420,13710,13710,13710,13710,0
|
|
20250205,125400,348425420,13710,13720,13720,13710,8
|
|
20250205,125300,348315680,13720,13720,13720,13720,0
|
|
20250205,125200,348315680,13720,13730,13730,13720,6
|
|
20250205,125100,348233320,13730,13730,13730,13730,0
|
|
20250205,125000,348233320,13730,13730,13730,13730,0
|
|
20250205,124900,348233320,13730,13730,13730,13730,0
|
|
20250205,124800,348233320,13730,13730,13730,13730,0
|
|
20250205,124700,348233320,13730,13730,13730,13730,30
|
|
20250205,124600,347821420,13700,13700,13700,13700,0
|
|
20250205,124500,347821420,13700,13700,13700,13700,0
|
|
20250205,124400,347821420,13700,13700,13700,13700,158
|
|
20250205,124300,345656820,13700,13770,13780,13700,1015
|
|
20250205,124200,331747670,13760,13760,13760,13760,50
|
|
20250205,124100,331059670,13710,13710,13710,13710,27
|
|
20250205,124000,330689500,13710,13710,13710,13710,0
|
|
20250205,123900,330689500,13710,13710,13710,13710,1
|
|
20250205,123800,330675790,13710,13730,13730,13710,104
|
|
20250205,123700,329248830,13740,13740,13740,13740,0
|
|
20250205,123600,329248830,13740,13740,13740,13740,0
|
|
20250205,123500,329248830,13740,13740,13740,13740,0
|
|
20250205,123400,329248830,13740,13740,13740,13740,0
|
|
20250205,123300,329248830,13740,13740,13740,13740,10
|
|
20250205,123200,329111430,13750,13750,13750,13750,0
|
|
20250205,123100,329111430,13750,13750,13750,13750,0
|
|
20250205,123000,329111430,13750,13750,13750,13750,40
|
|
20250205,122900,328561430,13750,13750,13750,13750,0
|
|
20250205,122800,328561430,13750,13750,13750,13750,0
|
|
20250205,122700,328561430,13750,13750,13750,13750,0
|
|
20250205,122600,328561430,13750,13750,13750,13750,20
|
|
20250205,122500,328286430,13740,13740,13740,13740,0
|
|
20250205,122400,328286430,13740,13710,13740,13710,286
|
|
20250205,122300,324364920,13710,13710,13710,13710,29
|
|
20250205,122200,323967330,13710,13710,13710,13710,0
|
|
20250205,122100,323967330,13710,13710,13710,13710,0
|
|
20250205,122000,323967330,13710,13700,13710,13700,39
|
|
20250205,121900,323432650,13720,13720,13720,13720,2
|
|
20250205,121800,323405210,13740,13700,13740,13700,89
|
|
20250205,121700,322183910,13700,13700,13700,13700,1
|
|
20250205,121600,322170210,13700,13730,13730,13700,34
|
|
20250205,121500,321704290,13760,13760,13760,13760,0
|
|
20250205,121400,321704290,13760,13760,13760,13760,1
|
|
20250205,121300,321690530,13700,13700,13700,13700,298
|
|
20250205,121200,317607930,13760,13700,13760,13700,6
|
|
20250205,121100,317525670,13700,13740,13740,13700,404
|
|
20250205,121000,311986950,13760,13760,13760,13760,1
|
|
20250205,120900,311973190,13740,13740,13740,13740,0
|
|
20250205,120800,311973190,13740,13740,13740,13740,0
|
|
20250205,120700,311973190,13740,13740,13740,13740,10
|
|
20250205,120600,311835790,13760,13790,13790,13760,1217
|
|
20250205,120500,295075630,13790,13790,13790,13790,528
|
|
20250205,120400,287794510,13790,13790,13790,13790,0
|
|
20250205,120300,287794510,13790,13790,13790,13790,0
|
|
20250205,120200,287794510,13790,13790,13790,13790,0
|
|
20250205,120100,287794510,13790,13790,13790,13790,0
|
|
20250205,120000,287794510,13790,13790,13790,13790,0
|
|
20250205,115900,287794510,13790,13790,13790,13790,0
|
|
20250205,115800,287794510,13790,13800,13800,13790,282
|
|
20250205,115700,283904960,13800,13810,13810,13800,454
|
|
20250205,115600,277639280,13850,13850,13850,13850,0
|
|
20250205,115500,277639280,13850,13850,13850,13850,0
|
|
20250205,115400,277639280,13850,13850,13850,13850,0
|
|
20250205,115300,277639280,13850,13850,13850,13850,0
|
|
20250205,115200,277639280,13850,13820,13850,13810,307
|
|
20250205,115100,273397190,13820,13830,13830,13820,74
|
|
20250205,115000,272373860,13860,13860,13860,13860,0
|
|
20250205,114900,272373860,13860,13860,13860,13860,0
|
|
20250205,114800,272373860,13860,13860,13860,13860,1
|
|
20250205,114700,272360000,13830,13830,13830,13830,0
|
|
20250205,114600,272360000,13830,13840,13840,13830,2
|
|
20250205,114500,272332330,13810,13810,13810,13810,0
|
|
20250205,114400,272332330,13810,13810,13810,13810,0
|
|
20250205,114300,272332330,13810,13810,13810,13810,0
|
|
20250205,114200,272332330,13810,13810,13810,13810,0
|
|
20250205,114100,272332330,13810,13810,13810,13810,0
|
|
20250205,114000,272332330,13810,13810,13810,13810,0
|
|
20250205,113900,272332330,13810,13810,13810,13810,0
|
|
20250205,113800,272332330,13810,13810,13810,13810,70
|
|
20250205,113700,271365630,13850,13850,13850,13850,1
|
|
20250205,113600,271351780,13850,13810,13850,13810,135
|
|
20250205,113500,269487390,13810,13810,13810,13810,0
|
|
20250205,113400,269487390,13810,13810,13810,13810,0
|
|
20250205,113300,269487390,13810,13810,13810,13810,0
|
|
20250205,113200,269487390,13810,13810,13810,13810,0
|
|
20250205,113100,269487390,13810,13810,13810,13810,0
|
|
20250205,113000,269487390,13810,13810,13810,13810,0
|
|
20250205,112900,269487390,13810,13870,13870,13810,4
|
|
20250205,112800,269431970,13790,13790,13790,13790,0
|
|
20250205,112700,269431970,13790,13790,13790,13790,0
|
|
20250205,112600,269431970,13790,13790,13790,13790,0
|
|
20250205,112500,269431970,13790,13790,13790,13790,0
|
|
20250205,112400,269431970,13790,13790,13790,13790,0
|
|
20250205,112300,269431970,13790,13790,13790,13790,0
|
|
20250205,112200,269431970,13790,13790,13790,13790,0
|
|
20250205,112100,269431970,13790,13790,13790,13790,0
|
|
20250205,112000,269431970,13790,13790,13790,13790,0
|
|
20250205,111900,269431970,13790,13790,13790,13790,0
|
|
20250205,111800,269431970,13790,13860,13860,13790,51
|
|
20250205,111700,268725180,13860,13830,13860,13830,20
|
|
20250205,111600,268448010,13850,13790,13850,13790,164
|
|
20250205,111500,266182850,13800,13780,13800,13780,139
|
|
20250205,111400,264264670,13800,13800,13800,13780,43
|
|
20250205,111300,263671710,13800,13800,13800,13800,0
|
|
20250205,111200,263671710,13800,13800,13800,13800,5
|
|
20250205,111100,263602710,13800,13800,13800,13800,1
|
|
20250205,111000,263588910,13780,13780,13780,13780,0
|
|
20250205,110900,263588910,13780,13780,13780,13780,10
|
|
20250205,110800,263451110,13770,13770,13770,13770,0
|
|
20250205,110700,263451110,13770,13770,13770,13770,50
|
|
20250205,110600,262762610,13770,13770,13770,13770,0
|
|
20250205,110500,262762610,13770,13770,13770,13770,0
|
|
20250205,110400,262762610,13770,13770,13770,13770,0
|
|
20250205,110300,262762610,13770,13770,13770,13770,12
|
|
20250205,110200,262597370,13770,13770,13770,13770,0
|
|
20250205,110100,262597370,13770,13770,13770,13770,0
|
|
20250205,110000,262597370,13770,13770,13770,13770,62
|
|
20250205,105900,261743630,13790,13800,13800,13790,20
|
|
20250205,105800,261467700,13860,13800,13860,13790,220
|
|
20250205,105700,258419570,13790,13790,13790,13790,3
|
|
20250205,105600,258378200,13770,13770,13770,13770,0
|
|
20250205,105500,258378200,13770,13770,13770,13770,0
|
|
20250205,105400,258378200,13770,13770,13770,13770,0
|
|
20250205,105300,258378200,13770,13770,13770,13770,0
|
|
20250205,105200,258378200,13770,13770,13770,13770,0
|
|
20250205,105100,258378200,13770,13770,13770,13770,52
|
|
20250205,105000,257662160,13770,13770,13770,13770,0
|
|
20250205,104900,257662160,13770,13770,13770,13770,5
|
|
20250205,104800,257593310,13720,13720,13720,13720,0
|
|
20250205,104700,257593310,13720,13720,13720,13720,1
|
|
20250205,104600,257579590,13720,13720,13720,13720,0
|
|
20250205,104500,257579590,13720,13720,13720,13720,728
|
|
20250205,104400,247591430,13730,13730,13730,13730,84
|
|
20250205,104300,246438110,13690,13700,13700,13690,45
|
|
20250205,104200,245821900,13690,13690,13690,13690,30
|
|
20250205,104100,245411200,13680,13680,13680,13680,0
|
|
20250205,104000,245411200,13680,13680,13680,13680,0
|
|
20250205,103900,245411200,13680,13680,13680,13680,0
|
|
20250205,103800,245411200,13680,13680,13680,13680,0
|
|
20250205,103700,245411200,13680,13680,13680,13680,0
|
|
20250205,103600,245411200,13680,13680,13680,13680,0
|
|
20250205,103500,245411200,13680,13680,13680,13680,4
|
|
20250205,103400,245356480,13680,13690,13690,13680,30
|
|
20250205,103300,244946060,13680,13680,13680,13680,0
|
|
20250205,103200,244946060,13680,13680,13680,13680,434
|
|
20250205,103100,239008940,13650,13710,13710,13650,204
|
|
20250205,103000,236216080,13710,13780,13780,13710,2172
|
|
20250205,102900,206351070,13780,13780,13780,13780,3
|
|
20250205,102800,206309730,13780,13780,13780,13780,204
|
|
20250205,102700,203498610,13780,13790,13790,13780,100
|
|
20250205,102600,202120090,13860,13860,13860,13860,51
|
|
20250205,102500,201413230,13940,13820,13940,13820,110
|
|
20250205,102400,199887070,13770,13770,13770,13770,10
|
|
20250205,102300,199749370,13770,13770,13770,13770,0
|
|
20250205,102200,199749370,13770,13770,13770,13770,0
|
|
20250205,102100,199749370,13770,13770,13770,13770,452
|
|
20250205,102000,193525330,13770,13770,13770,13770,55
|
|
20250205,101900,192767980,13770,13820,13820,13770,7
|
|
20250205,101800,192671490,13770,13780,13780,13770,26
|
|
20250205,101700,192313460,13770,13780,13780,13770,37
|
|
20250205,101600,191803960,13770,13770,13770,13770,5
|
|
20250205,101500,191735110,13770,13780,13780,13770,90
|
|
20250205,101400,190495610,13770,13770,13770,13770,131
|
|
20250205,101300,188691740,13770,13770,13770,13770,0
|
|
20250205,101200,188691740,13770,13770,13770,13770,4
|
|
20250205,101100,188636660,13760,13760,13760,13760,60
|
|
20250205,101000,187811060,13750,13760,13830,13740,156
|
|
20250205,100900,185666130,13830,13760,13830,13750,96
|
|
20250205,100800,184345350,13760,13760,13760,13760,139
|
|
20250205,100700,182432710,13770,13780,13780,13770,194
|
|
20250205,100600,179761210,13770,13770,13770,13770,396
|
|
20250205,100500,174308290,13770,13770,13770,13770,0
|
|
20250205,100400,174308290,13770,13820,13820,13770,551
|
|
20250205,100300,166708950,13820,13820,13820,13820,1
|
|
20250205,100200,166695130,13810,13860,13860,13810,1039
|
|
20250205,100100,152321970,13880,13880,13880,13880,0
|
|
20250205,100000,152321970,13880,13880,13880,13880,1
|
|
20250205,095900,152308090,13850,13850,13850,13850,0
|
|
20250205,095800,152308090,13850,13850,13850,13850,0
|
|
20250205,095700,152308090,13850,13850,13850,13850,0
|
|
20250205,095600,152308090,13850,13870,13870,13850,123
|
|
20250205,095500,150603520,13880,13900,13900,13870,26
|
|
20250205,095400,150242660,13880,13880,13880,13880,17
|
|
20250205,095300,150006700,13870,13870,13870,13870,0
|
|
20250205,095200,150006700,13870,13870,13870,13870,1
|
|
20250205,095100,149992830,13880,13880,13880,13880,100
|
|
20250205,095000,148604830,13880,13880,13890,13880,38
|
|
20250205,094900,148077380,13880,13880,13880,13880,0
|
|
20250205,094800,148077380,13880,13880,13880,13880,0
|
|
20250205,094700,148077380,13880,13870,13880,13870,96
|
|
20250205,094600,146745390,13870,13880,13880,13870,21
|
|
20250205,094500,146454020,13880,13870,13880,13870,2
|
|
20250205,094400,146426270,13930,13930,13930,13930,2
|
|
20250205,094300,146398410,13850,13850,13850,13850,1197
|
|
20250205,094200,129819960,13830,13830,13840,13830,28
|
|
20250205,094100,129432640,13830,13860,13860,13830,988
|
|
20250205,094000,115751670,13850,13860,13860,13850,194
|
|
20250205,093900,113063910,13870,13870,13870,13870,29
|
|
20250205,093800,112661680,13870,13870,13870,13870,10
|
|
20250205,093700,112522980,13850,13880,13880,13850,498
|
|
20250205,093600,105619220,13890,13900,13900,13880,161
|
|
20250205,093500,103383820,13890,13900,13900,13890,489
|
|
20250205,093400,96588690,13930,13980,13980,13930,159
|
|
20250205,093300,94369890,13980,14010,14010,13980,82
|
|
20250205,093200,93222450,13990,14030,14030,13990,174
|
|
20250205,093100,90784840,14040,14070,14070,14040,32
|
|
20250205,093000,90335040,14090,14090,14090,14090,52
|
|
20250205,092900,89602360,14070,14100,14100,14070,21
|
|
20250205,092800,89306570,14100,14100,14100,14100,3
|
|
20250205,092700,89264270,14110,14120,14120,14110,300
|
|
20250205,092600,85031170,14120,14120,14120,14110,126
|
|
20250205,092500,83252170,14120,14120,14120,14120,23
|
|
20250205,092400,82927410,14120,14140,14140,14120,57
|
|
20250205,092300,82121850,14150,14120,14150,14120,163
|
|
20250205,092200,79819120,14120,14120,14130,14110,538
|
|
20250205,092100,72219830,14110,14040,14110,14040,330
|
|
20250205,092000,67564990,14040,13960,14040,13960,482
|
|
20250205,091900,60817220,13950,13950,13950,13950,150
|
|
20250205,091800,58724720,13950,13940,13950,13940,23
|
|
20250205,091700,58403990,13940,13940,13940,13940,215
|
|
20250205,091600,55406890,13940,13940,13940,13940,131
|
|
20250205,091500,53580750,13950,13940,13950,13940,230
|
|
20250205,091400,50372300,13870,13870,13870,13870,0
|
|
20250205,091300,50372300,13870,13900,13900,13870,11
|
|
20250205,091200,50219700,13930,13900,13930,13900,900
|
|
20250205,091100,37683300,13910,13910,13910,13900,107
|
|
20250205,091000,36195010,13910,13910,13910,13910,21
|
|
20250205,090900,35902900,13860,13870,13870,13850,420
|
|
20250205,090800,30081890,13860,13930,13930,13860,805
|
|
20250205,090700,18876470,13890,13890,13930,13890,7
|
|
20250205,090600,18779200,13890,13860,13890,13860,121
|
|
20250205,090500,17101540,13860,13880,13880,13860,121
|
|
20250205,090400,15423030,13890,13880,13890,13850,173
|
|
20250205,090300,13023070,13880,13890,13890,13880,271
|
|
20250205,090200,9260630,13880,13970,13970,13880,451
|
|
20250205,090100,2972380,13950,13950,13950,13950,0
|
|
20250205,090000,2972380,13950,13950,14130,13950,213
|