690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,202700,838170230,12610,12610,12610,12610,2843
|
|
20250207,202600,838170230,12610,12610,12610,12610,0
|
|
20250207,202500,838170230,12610,12610,12610,12610,0
|
|
20250207,202400,838170230,12610,12610,12610,12610,0
|
|
20250207,202300,838170230,12610,12610,12610,12610,0
|
|
20250207,202200,838170230,12610,12610,12610,12610,0
|
|
20250207,202100,838170230,12610,12610,12610,12610,0
|
|
20250207,202000,838170230,12610,12610,12610,12610,0
|
|
20250207,201900,838170230,12610,12610,12610,12610,0
|
|
20250207,201800,838170230,12610,12610,12610,12610,0
|
|
20250207,201700,838170230,12610,12610,12610,12610,0
|
|
20250207,201600,838170230,12610,12610,12610,12610,0
|
|
20250207,201500,838170230,12610,12610,12610,12610,0
|
|
20250207,201400,838170230,12610,12610,12610,12610,0
|
|
20250207,201300,838170230,12610,12610,12610,12610,0
|
|
20250207,201200,838170230,12610,12610,12610,12610,0
|
|
20250207,201100,838170230,12610,12610,12610,12610,0
|
|
20250207,201000,838170230,12610,12610,12610,12610,0
|
|
20250207,200900,838170230,12610,12610,12610,12610,0
|
|
20250207,200800,838170230,12610,12610,12610,12610,0
|
|
20250207,200700,838170230,12610,12610,12610,12610,0
|
|
20250207,200600,838170230,12610,12610,12610,12610,0
|
|
20250207,200500,838170230,12610,12610,12610,12610,0
|
|
20250207,200400,838170230,12610,12610,12610,12610,0
|
|
20250207,200300,838170230,12610,12610,12610,12610,0
|
|
20250207,200200,838170230,12610,12610,12610,12610,0
|
|
20250207,200100,838170230,12610,12610,12610,12610,0
|
|
20250207,200000,838170230,12610,12610,12610,12610,0
|
|
20250207,195900,838170230,12610,12610,12610,12610,0
|
|
20250207,195800,838170230,12610,12610,12610,12610,0
|
|
20250207,195700,838170230,12610,12610,12610,12610,2843
|
|
20250207,195600,838170230,12610,12610,12610,12610,0
|
|
20250207,195500,838170230,12610,12610,12610,12610,0
|
|
20250207,195400,838170230,12610,12610,12610,12610,0
|
|
20250207,195300,838170230,12610,12610,12610,12610,0
|
|
20250207,195200,838170230,12610,12610,12610,12610,0
|
|
20250207,195100,838170230,12610,12610,12610,12610,0
|
|
20250207,195000,838170230,12610,12610,12610,12610,0
|
|
20250207,194900,838170230,12610,12610,12610,12610,0
|
|
20250207,194800,838170230,12610,12610,12610,12610,0
|
|
20250207,194700,838170230,12610,12610,12610,12610,0
|
|
20250207,194600,838170230,12610,12610,12610,12610,0
|
|
20250207,194500,838170230,12610,12610,12610,12610,0
|
|
20250207,194400,838170230,12610,12610,12610,12610,0
|
|
20250207,194300,838170230,12610,12610,12610,12610,0
|
|
20250207,194200,838170230,12610,12610,12610,12610,0
|
|
20250207,194100,838170230,12610,12610,12610,12610,0
|
|
20250207,194000,838170230,12610,12610,12610,12610,0
|
|
20250207,193900,838170230,12610,12610,12610,12610,0
|
|
20250207,193800,838170230,12610,12610,12610,12610,0
|
|
20250207,193700,838170230,12610,12610,12610,12610,0
|
|
20250207,193600,838170230,12610,12610,12610,12610,0
|
|
20250207,193500,838170230,12610,12610,12610,12610,0
|
|
20250207,193400,838170230,12610,12610,12610,12610,0
|
|
20250207,193300,838170230,12610,12610,12610,12610,0
|
|
20250207,193200,838170230,12610,12610,12610,12610,0
|
|
20250207,193100,838170230,12610,12610,12610,12610,0
|
|
20250207,193000,838170230,12610,12610,12610,12610,0
|
|
20250207,192900,838170230,12610,12610,12610,12610,0
|
|
20250207,192800,838170230,12610,12610,12610,12610,0
|
|
20250207,192700,838170230,12610,12610,12610,12610,2843
|
|
20250207,192600,838170230,12610,12610,12610,12610,0
|
|
20250207,192500,838170230,12610,12610,12610,12610,0
|
|
20250207,192400,838170230,12610,12610,12610,12610,0
|
|
20250207,192300,838170230,12610,12610,12610,12610,0
|
|
20250207,192200,838170230,12610,12610,12610,12610,0
|
|
20250207,192100,838170230,12610,12610,12610,12610,0
|
|
20250207,192000,838170230,12610,12610,12610,12610,0
|
|
20250207,191900,838170230,12610,12610,12610,12610,0
|
|
20250207,191800,838170230,12610,12610,12610,12610,0
|
|
20250207,191700,838170230,12610,12610,12610,12610,0
|
|
20250207,191600,838170230,12610,12610,12610,12610,0
|
|
20250207,191500,838170230,12610,12610,12610,12610,0
|
|
20250207,191400,838170230,12610,12610,12610,12610,0
|
|
20250207,191300,838170230,12610,12610,12610,12610,0
|
|
20250207,191200,838170230,12610,12610,12610,12610,0
|
|
20250207,191100,838170230,12610,12610,12610,12610,0
|
|
20250207,191000,838170230,12610,12610,12610,12610,0
|
|
20250207,190900,838170230,12610,12610,12610,12610,0
|
|
20250207,190800,838170230,12610,12610,12610,12610,0
|
|
20250207,190700,838170230,12610,12610,12610,12610,0
|
|
20250207,190600,838170230,12610,12610,12610,12610,0
|
|
20250207,190500,838170230,12610,12610,12610,12610,0
|
|
20250207,190400,838170230,12610,12610,12610,12610,0
|
|
20250207,190300,838170230,12610,12610,12610,12610,0
|
|
20250207,190200,838170230,12610,12610,12610,12610,0
|
|
20250207,190100,838170230,12610,12610,12610,12610,0
|
|
20250207,190000,838170230,12610,12610,12610,12610,0
|
|
20250207,185900,838170230,12610,12610,12610,12610,0
|
|
20250207,185800,838170230,12610,12610,12610,12610,0
|
|
20250207,185700,838170230,12610,12610,12610,12610,2843
|
|
20250207,185600,838170230,12610,12610,12610,12610,0
|
|
20250207,185500,838170230,12610,12610,12610,12610,0
|
|
20250207,185400,838170230,12610,12610,12610,12610,0
|
|
20250207,185300,838170230,12610,12610,12610,12610,0
|
|
20250207,185200,838170230,12610,12610,12610,12610,0
|
|
20250207,185100,838170230,12610,12610,12610,12610,0
|
|
20250207,185000,838170230,12610,12610,12610,12610,0
|
|
20250207,184900,838170230,12610,12610,12610,12610,0
|
|
20250207,184800,838170230,12610,12610,12610,12610,0
|
|
20250207,184700,838170230,12610,12610,12610,12610,0
|
|
20250207,184600,838170230,12610,12610,12610,12610,0
|
|
20250207,184500,838170230,12610,12610,12610,12610,0
|
|
20250207,184400,838170230,12610,12610,12610,12610,0
|
|
20250207,184300,838170230,12610,12610,12610,12610,0
|
|
20250207,184200,838170230,12610,12610,12610,12610,0
|
|
20250207,184100,838170230,12610,12610,12610,12610,0
|
|
20250207,184000,838170230,12610,12610,12610,12610,0
|
|
20250207,183900,838170230,12610,12610,12610,12610,0
|
|
20250207,183800,838170230,12610,12610,12610,12610,0
|
|
20250207,183700,838170230,12610,12610,12610,12610,0
|
|
20250207,183600,838170230,12610,12610,12610,12610,0
|
|
20250207,183500,838170230,12610,12610,12610,12610,0
|
|
20250207,183400,838170230,12610,12610,12610,12610,0
|
|
20250207,183300,838170230,12610,12610,12610,12610,0
|
|
20250207,183200,838170230,12610,12610,12610,12610,0
|
|
20250207,183100,838170230,12610,12610,12610,12610,0
|
|
20250207,183000,838170230,12610,12610,12610,12610,0
|
|
20250207,182900,838170230,12610,12610,12610,12610,0
|
|
20250207,182800,838170230,12610,12610,12610,12610,0
|
|
20250207,182700,838170230,12610,12610,12610,12610,2843
|
|
20250207,182600,838170230,12610,12610,12610,12610,0
|
|
20250207,182500,838170230,12610,12610,12610,12610,0
|
|
20250207,182400,838170230,12610,12610,12610,12610,0
|
|
20250207,182300,838170230,12610,12610,12610,12610,0
|
|
20250207,182200,838170230,12610,12610,12610,12610,0
|
|
20250207,182100,838170230,12610,12610,12610,12610,0
|
|
20250207,182000,838170230,12610,12610,12610,12610,0
|
|
20250207,181900,838170230,12610,12610,12610,12610,0
|
|
20250207,181800,838170230,12610,12610,12610,12610,0
|
|
20250207,181700,838170230,12610,12610,12610,12610,0
|
|
20250207,181600,838170230,12610,12610,12610,12610,0
|
|
20250207,181500,838170230,12610,12610,12610,12610,0
|
|
20250207,181400,838170230,12610,12610,12610,12610,0
|
|
20250207,181300,838170230,12610,12610,12610,12610,0
|
|
20250207,181200,838170230,12610,12610,12610,12610,0
|
|
20250207,181100,838170230,12610,12610,12610,12610,0
|
|
20250207,181000,838170230,12610,12610,12610,12610,0
|
|
20250207,180900,838170230,12610,12610,12610,12610,0
|
|
20250207,180800,838170230,12610,12610,12610,12610,0
|
|
20250207,180700,838170230,12610,12610,12610,12610,0
|
|
20250207,180600,838170230,12610,12610,12610,12610,0
|
|
20250207,180500,838170230,12610,12610,12610,12610,0
|
|
20250207,180400,838170230,12610,12610,12610,12610,0
|
|
20250207,180300,838170230,12610,12610,12610,12610,0
|
|
20250207,180200,838170230,12610,12610,12610,12610,0
|
|
20250207,180100,838170230,12610,12610,12610,12610,0
|
|
20250207,180000,838170230,12610,12610,12610,12610,0
|
|
20250207,175900,838170230,12610,12610,12610,12610,0
|
|
20250207,175800,838170230,12610,12610,12610,12610,0
|
|
20250207,175700,838170230,12610,12610,12610,12610,2843
|
|
20250207,175600,838170230,12610,12610,12610,12610,0
|
|
20250207,175500,838170230,12610,12610,12610,12610,0
|
|
20250207,175400,838170230,12610,12610,12610,12610,0
|
|
20250207,175300,838170230,12610,12610,12610,12610,0
|
|
20250207,175200,838170230,12610,12610,12610,12610,0
|
|
20250207,175100,838170230,12610,12610,12610,12610,0
|
|
20250207,175000,838170230,12610,12610,12610,12610,0
|
|
20250207,174900,838170230,12610,12610,12610,12610,0
|
|
20250207,174800,838170230,12610,12610,12610,12610,0
|
|
20250207,174700,838170230,12610,12610,12610,12610,0
|
|
20250207,174600,838170230,12610,12610,12610,12610,0
|
|
20250207,174500,838170230,12610,12610,12610,12610,0
|
|
20250207,174400,838170230,12610,12610,12610,12610,0
|
|
20250207,174300,838170230,12610,12610,12610,12610,0
|
|
20250207,174200,838170230,12610,12610,12610,12610,0
|
|
20250207,174100,838170230,12610,12610,12610,12610,0
|
|
20250207,174000,838170230,12610,12610,12610,12610,0
|
|
20250207,173900,838170230,12610,12610,12610,12610,0
|
|
20250207,173800,838170230,12610,12610,12610,12610,0
|
|
20250207,173700,838170230,12610,12610,12610,12610,0
|
|
20250207,173600,838170230,12610,12610,12610,12610,0
|
|
20250207,173500,838170230,12610,12610,12610,12610,0
|
|
20250207,173400,838170230,12610,12610,12610,12610,0
|
|
20250207,173300,838170230,12610,12610,12610,12610,0
|
|
20250207,173200,838170230,12610,12610,12610,12610,0
|
|
20250207,173100,838170230,12610,12610,12610,12610,0
|
|
20250207,173000,838170230,12610,12610,12610,12610,0
|
|
20250207,172900,838170230,12610,12610,12610,12610,0
|
|
20250207,172800,838170230,12610,12610,12610,12610,0
|
|
20250207,172700,838170230,12610,12610,12610,12610,2843
|
|
20250207,172600,838170230,12610,12610,12610,12610,0
|
|
20250207,172500,838170230,12610,12610,12610,12610,0
|
|
20250207,172400,838170230,12610,12610,12610,12610,0
|
|
20250207,172300,838170230,12610,12610,12610,12610,0
|
|
20250207,172200,838170230,12610,12610,12610,12610,0
|
|
20250207,172100,838170230,12610,12610,12610,12610,0
|
|
20250207,172000,838170230,12610,12610,12610,12610,0
|
|
20250207,171900,838170230,12610,12610,12610,12610,0
|
|
20250207,171800,838170230,12610,12610,12610,12610,0
|
|
20250207,171700,838170230,12610,12610,12610,12610,0
|
|
20250207,171600,838170230,12610,12610,12610,12610,0
|
|
20250207,171500,838170230,12610,12610,12610,12610,0
|
|
20250207,171400,838170230,12610,12610,12610,12610,0
|
|
20250207,171300,838170230,12610,12610,12610,12610,0
|
|
20250207,171200,838170230,12610,12610,12610,12610,0
|
|
20250207,171100,838170230,12610,12610,12610,12610,0
|
|
20250207,171000,838170230,12610,12610,12610,12610,0
|
|
20250207,170900,838170230,12610,12610,12610,12610,0
|
|
20250207,170800,838170230,12610,12610,12610,12610,0
|
|
20250207,170700,838170230,12610,12610,12610,12610,0
|
|
20250207,170600,838170230,12610,12610,12610,12610,0
|
|
20250207,170500,838170230,12610,12610,12610,12610,0
|
|
20250207,170400,838170230,12610,12610,12610,12610,0
|
|
20250207,170300,838170230,12610,12610,12610,12610,0
|
|
20250207,170200,838170230,12610,12610,12610,12610,0
|
|
20250207,170100,838170230,12610,12610,12610,12610,0
|
|
20250207,170000,838170230,12610,12610,12610,12610,0
|
|
20250207,165900,838170230,12610,12610,12610,12610,0
|
|
20250207,165800,838170230,12610,12610,12610,12610,0
|
|
20250207,165700,838170230,12610,12610,12610,12610,2843
|
|
20250207,165600,838170230,12610,12610,12610,12610,0
|
|
20250207,165500,838170230,12610,12610,12610,12610,0
|
|
20250207,165400,838170230,12610,12610,12610,12610,0
|
|
20250207,165300,838170230,12610,12610,12610,12610,0
|
|
20250207,165200,838170230,12610,12610,12610,12610,0
|
|
20250207,165100,838170230,12610,12610,12610,12610,0
|
|
20250207,165000,838170230,12610,12610,12610,12610,0
|
|
20250207,164900,838170230,12610,12610,12610,12610,0
|
|
20250207,164800,838170230,12610,12610,12610,12610,0
|
|
20250207,164700,838170230,12610,12610,12610,12610,0
|
|
20250207,164600,838170230,12610,12610,12610,12610,0
|
|
20250207,164500,838170230,12610,12610,12610,12610,0
|
|
20250207,164400,838170230,12610,12610,12610,12610,0
|
|
20250207,164300,838170230,12610,12610,12610,12610,0
|
|
20250207,164200,838170230,12610,12610,12610,12610,0
|
|
20250207,164100,838170230,12610,12610,12610,12610,0
|
|
20250207,164000,838170230,12610,12610,12610,12610,0
|
|
20250207,163900,838170230,12610,12610,12610,12610,0
|
|
20250207,163800,838170230,12610,12610,12610,12610,0
|
|
20250207,163700,838170230,12610,12610,12610,12610,0
|
|
20250207,163600,838170230,12610,12610,12610,12610,0
|
|
20250207,163500,838170230,12610,12610,12610,12610,0
|
|
20250207,163400,838170230,12610,12610,12610,12610,0
|
|
20250207,163300,838170230,12610,12610,12610,12610,0
|
|
20250207,163200,838170230,12610,12610,12610,12610,0
|
|
20250207,163100,838170230,12610,12610,12610,12610,0
|
|
20250207,163000,838170230,12610,12610,12610,12610,0
|
|
20250207,162900,838170230,12610,12610,12610,12610,0
|
|
20250207,162800,838170230,12610,12610,12610,12610,0
|
|
20250207,162700,838170230,12610,12610,12610,12610,2843
|
|
20250207,162600,838170230,12610,12610,12610,12610,0
|
|
20250207,162500,838170230,12610,12610,12610,12610,0
|
|
20250207,162400,838170230,12610,12610,12610,12610,0
|
|
20250207,162300,838170230,12610,12610,12610,12610,0
|
|
20250207,162200,838170230,12610,12610,12610,12610,0
|
|
20250207,162100,838170230,12610,12610,12610,12610,0
|
|
20250207,162000,838170230,12610,12610,12610,12610,0
|
|
20250207,161900,838170230,12610,12610,12610,12610,0
|
|
20250207,161800,838170230,12610,12610,12610,12610,0
|
|
20250207,161700,838170230,12610,12610,12610,12610,0
|
|
20250207,161600,838170230,12610,12610,12610,12610,0
|
|
20250207,161500,838170230,12610,12610,12610,12610,0
|
|
20250207,161400,838170230,12610,12610,12610,12610,0
|
|
20250207,161300,838170230,12610,12610,12610,12610,0
|
|
20250207,161200,838170230,12610,12610,12610,12610,0
|
|
20250207,161100,838170230,12610,12610,12610,12610,0
|
|
20250207,161000,838170230,12610,12610,12610,12610,0
|
|
20250207,160900,838170230,12610,12610,12610,12610,0
|
|
20250207,160800,838170230,12610,12610,12610,12610,0
|
|
20250207,160700,838170230,12610,12610,12610,12610,0
|
|
20250207,160600,838170230,12610,12610,12610,12610,0
|
|
20250207,160500,838170230,12610,12610,12610,12610,0
|
|
20250207,160400,838170230,12610,12610,12610,12610,0
|
|
20250207,160300,838170230,12610,12610,12610,12610,0
|
|
20250207,160200,838170230,12610,12610,12610,12610,0
|
|
20250207,160100,838170230,12610,12610,12610,12610,0
|
|
20250207,160000,838170230,12610,12610,12610,12610,0
|
|
20250207,155900,838170230,12610,12610,12610,12610,0
|
|
20250207,155800,838170230,12610,12610,12610,12610,0
|
|
20250207,155700,838170230,12610,12610,12610,12610,2843
|
|
20250207,155600,838170230,12610,12610,12610,12610,0
|
|
20250207,155500,838170230,12610,12610,12610,12610,0
|
|
20250207,155400,838170230,12610,12610,12610,12610,0
|
|
20250207,155300,838170230,12610,12610,12610,12610,0
|
|
20250207,155200,838170230,12610,12610,12610,12610,0
|
|
20250207,155100,838170230,12610,12610,12610,12610,0
|
|
20250207,155000,838170230,12610,12610,12610,12610,0
|
|
20250207,154900,838170230,12610,12610,12610,12610,0
|
|
20250207,154800,838170230,12610,12610,12610,12610,0
|
|
20250207,154700,838170230,12610,12610,12610,12610,0
|
|
20250207,154600,838170230,12610,12610,12610,12610,0
|
|
20250207,154500,838170230,12610,12610,12610,12610,0
|
|
20250207,154400,838170230,12610,12610,12610,12610,0
|
|
20250207,154300,838170230,12610,12610,12610,12610,0
|
|
20250207,154200,838170230,12610,12610,12610,12610,0
|
|
20250207,154100,838170230,12610,12610,12610,12610,0
|
|
20250207,154000,838170230,12610,12610,12610,12610,0
|
|
20250207,153900,838170230,12610,12610,12610,12610,0
|
|
20250207,153800,838170230,12610,12610,12610,12610,0
|
|
20250207,153700,838170230,12610,12610,12610,12610,0
|
|
20250207,153600,838170230,12610,12610,12610,12610,0
|
|
20250207,153500,838170230,12610,12610,12610,12610,0
|
|
20250207,153400,838170230,12610,12610,12610,12610,0
|
|
20250207,153300,838170230,12610,12610,12610,12610,0
|
|
20250207,153200,838170230,12610,12610,12610,12610,0
|
|
20250207,153100,838170230,12610,12610,12610,12610,0
|
|
20250207,153000,838170230,12610,12610,12610,12610,2843
|
|
20250207,152900,802320000,12670,12670,12670,12670,0
|
|
20250207,152800,802320000,12670,12670,12670,12670,0
|
|
20250207,152700,802320000,12670,12670,12670,12670,0
|
|
20250207,152600,802320000,12670,12670,12670,12670,0
|
|
20250207,152500,802320000,12670,12670,12670,12670,0
|
|
20250207,152400,802320000,12670,12670,12670,12670,0
|
|
20250207,152300,802320000,12670,12670,12670,12670,0
|
|
20250207,152200,802320000,12670,12670,12670,12670,0
|
|
20250207,152100,802320000,12670,12670,12670,12670,0
|
|
20250207,152000,802320000,12670,12670,12670,12670,0
|
|
20250207,151900,802320000,12670,12720,12720,12670,344
|
|
20250207,151800,797960540,12690,12700,12700,12690,61
|
|
20250207,151700,797185950,12720,12740,12740,12710,135
|
|
20250207,151600,795467690,12740,12740,12740,12740,3
|
|
20250207,151500,795429470,12740,12740,12740,12740,2
|
|
20250207,151400,795403990,12740,12760,12760,12670,101
|
|
20250207,151300,794122940,12770,12700,12780,12700,57
|
|
20250207,151200,793398880,12780,12760,12780,12700,696
|
|
20250207,151100,784529450,12660,12770,12780,12650,2392
|
|
20250207,151000,754115620,12770,12810,12810,12770,302
|
|
20250207,150900,750254460,12800,12800,12800,12800,0
|
|
20250207,150800,750254460,12800,12800,12800,12800,0
|
|
20250207,150700,750254460,12800,12830,12830,12800,378
|
|
20250207,150600,745414950,12840,12840,12840,12840,0
|
|
20250207,150500,745414950,12840,12840,12840,12840,10
|
|
20250207,150400,745286550,12830,12870,12870,12830,307
|
|
20250207,150300,741341310,12900,12900,12900,12900,50
|
|
20250207,150200,740696310,12910,12910,12910,12910,0
|
|
20250207,150100,740696310,12910,12910,12910,12910,10
|
|
20250207,150000,740567210,12860,12860,12860,12860,14
|
|
20250207,145900,740387170,12860,12860,12860,12860,1
|
|
20250207,145800,740374310,12910,12910,12910,12910,10
|
|
20250207,145700,740245210,12910,12910,12910,12910,10
|
|
20250207,145600,740116110,12860,12910,12910,12860,120
|
|
20250207,145500,738571760,12920,12920,12920,12920,51
|
|
20250207,145400,737912840,12920,12920,12920,12920,1
|
|
20250207,145300,737899920,12870,12870,12870,12870,0
|
|
20250207,145200,737899920,12870,12930,12930,12860,44
|
|
20250207,145100,737332570,12950,12950,12950,12950,0
|
|
20250207,145000,737332570,12950,12950,12950,12950,0
|
|
20250207,144900,737332570,12950,12950,12950,12950,10
|
|
20250207,144800,737203070,12950,12950,12950,12950,10
|
|
20250207,144700,737073570,12950,12950,12950,12950,0
|
|
20250207,144600,737073570,12950,12950,12950,12950,25
|
|
20250207,144500,736749820,12950,12950,12950,12950,60
|
|
20250207,144400,735972820,13000,13000,13000,13000,0
|
|
20250207,144300,735972820,13000,13000,13000,13000,0
|
|
20250207,144200,735972820,13000,13000,13000,13000,0
|
|
20250207,144100,735972820,13000,13000,13000,13000,0
|
|
20250207,144000,735972820,13000,13000,13000,13000,0
|
|
20250207,143900,735972820,13000,13000,13000,13000,0
|
|
20250207,143800,735972820,13000,13000,13000,13000,0
|
|
20250207,143700,735972820,13000,13000,13000,13000,0
|
|
20250207,143600,735972820,13000,13000,13000,13000,0
|
|
20250207,143500,735972820,13000,13000,13000,13000,0
|
|
20250207,143400,735972820,13000,13000,13000,13000,0
|
|
20250207,143300,735972820,13000,13000,13000,13000,5
|
|
20250207,143200,735907820,13000,13000,13000,13000,177
|
|
20250207,143100,733606820,13000,13000,13000,13000,0
|
|
20250207,143000,733606820,13000,12890,13000,12890,1050
|
|
20250207,142900,720021800,12820,12900,12900,12820,165
|
|
20250207,142800,717906420,12900,12900,12900,12900,0
|
|
20250207,142700,717906420,12900,12900,12900,12900,132
|
|
20250207,142600,716203620,12900,12900,12900,12900,5
|
|
20250207,142500,716139120,12900,12900,12900,12900,0
|
|
20250207,142400,716139120,12900,12850,12900,12850,2190
|
|
20250207,142300,687891690,12800,12800,12800,12800,0
|
|
20250207,142200,687891690,12800,12800,12800,12800,10
|
|
20250207,142100,687763690,12780,12780,12780,12780,0
|
|
20250207,142000,687763690,12780,12780,12780,12780,0
|
|
20250207,141900,687763690,12780,12780,12780,12780,0
|
|
20250207,141800,687763690,12780,12780,12780,12780,0
|
|
20250207,141700,687763690,12780,12780,12780,12780,0
|
|
20250207,141600,687763690,12780,12780,12780,12780,0
|
|
20250207,141500,687763690,12780,12800,12800,12780,1904
|
|
20250207,141400,663429100,12800,12800,12800,12800,3
|
|
20250207,141300,663390700,12800,12800,12800,12800,0
|
|
20250207,141200,663390700,12800,12800,12800,12800,0
|
|
20250207,141100,663390700,12800,12800,12800,12800,0
|
|
20250207,141000,663390700,12800,12800,12800,12800,1820
|
|
20250207,140900,640094700,12800,12800,12800,12800,1000
|
|
20250207,140800,627294700,12800,12800,12800,12800,0
|
|
20250207,140700,627294700,12800,12800,12800,12800,0
|
|
20250207,140600,627294700,12800,12800,12800,12800,0
|
|
20250207,140500,627294700,12800,12800,12800,12800,0
|
|
20250207,140400,627294700,12800,12800,12800,12800,0
|
|
20250207,140300,627294700,12800,12800,12800,12800,0
|
|
20250207,140200,627294700,12800,12840,12840,12800,1811
|
|
20250207,140100,604103040,12840,12840,12840,12840,2
|
|
20250207,140000,604077360,12850,12850,12850,12850,0
|
|
20250207,135900,604077360,12850,12850,12850,12850,40
|
|
20250207,135800,603563360,12840,12840,12840,12840,0
|
|
20250207,135700,603563360,12840,12840,12840,12840,0
|
|
20250207,135600,603563360,12840,12840,12840,12840,0
|
|
20250207,135500,603563360,12840,12840,12840,12840,0
|
|
20250207,135400,603563360,12840,12840,12840,12840,10
|
|
20250207,135300,603434960,12850,12850,12850,12850,0
|
|
20250207,135200,603434960,12850,12850,12850,12850,0
|
|
20250207,135100,603434960,12850,12850,12850,12850,157
|
|
20250207,135000,601417510,12850,12850,12850,12850,34
|
|
20250207,134900,600980610,12850,12850,12850,12850,105
|
|
20250207,134800,599631360,12860,12860,12860,12860,0
|
|
20250207,134700,599631360,12860,12860,12860,12860,2
|
|
20250207,134600,599605640,12860,12860,12860,12860,0
|
|
20250207,134500,599605640,12860,12860,12860,12860,0
|
|
20250207,134400,599605640,12860,12860,12860,12860,80
|
|
20250207,134300,598576840,12860,12860,12860,12860,81
|
|
20250207,134200,597535180,12860,12860,12860,12860,0
|
|
20250207,134100,597535180,12860,12930,12930,12860,5
|
|
20250207,134000,597470670,12860,12870,12870,12860,11
|
|
20250207,133900,597329110,12870,12870,12870,12870,0
|
|
20250207,133800,597329110,12870,12870,12870,12870,1
|
|
20250207,133700,597316240,12810,12790,12860,12790,453
|
|
20250207,133600,591517020,12790,12790,12790,12790,0
|
|
20250207,133500,591517020,12790,12790,12790,12790,39
|
|
20250207,133400,591018210,12780,12780,12780,12780,0
|
|
20250207,133300,591018210,12780,12780,12780,12780,1
|
|
20250207,133200,591005430,12790,12790,12790,12790,0
|
|
20250207,133100,591005430,12790,12790,12790,12790,0
|
|
20250207,133000,591005430,12790,12790,12790,12790,0
|
|
20250207,132900,591005430,12790,12790,12790,12790,0
|
|
20250207,132800,591005430,12790,12790,12790,12790,0
|
|
20250207,132700,591005430,12790,12790,12790,12790,10
|
|
20250207,132600,590877530,12790,12790,12790,12790,51
|
|
20250207,132500,590225240,12790,12790,12790,12790,2
|
|
20250207,132400,590199660,12800,12800,12800,12800,0
|
|
20250207,132300,590199660,12800,12800,12800,12800,1
|
|
20250207,132200,590186860,12750,12750,12750,12750,4
|
|
20250207,132100,590135860,12670,12670,12670,12670,0
|
|
20250207,132000,590135860,12670,12680,12680,12670,400
|
|
20250207,131900,585067730,12680,12680,12680,12680,197
|
|
20250207,131800,582569770,12680,12690,12690,12680,288
|
|
20250207,131700,578916700,12690,12690,12690,12690,48
|
|
20250207,131600,578307580,12690,12690,12690,12690,49
|
|
20250207,131500,577685770,12690,12700,12740,12690,100
|
|
20250207,131400,576416180,12700,12710,12710,12700,59
|
|
20250207,131300,575666400,12710,12710,12710,12710,0
|
|
20250207,131200,575666400,12710,12710,12710,12710,0
|
|
20250207,131100,575666400,12710,12710,12710,12710,0
|
|
20250207,131000,575666400,12710,12680,12710,12680,200
|
|
20250207,130900,573127410,12680,12680,12680,12680,49
|
|
20250207,130800,572506090,12680,12680,12680,12680,49
|
|
20250207,130700,571884770,12670,12680,12680,12670,579
|
|
20250207,130600,564544850,12680,12680,12680,12680,60
|
|
20250207,130500,563784050,12700,12730,12730,12700,1089
|
|
20250207,130400,549944710,12720,12740,12740,12720,54
|
|
20250207,130300,549257730,12740,12740,12740,12740,49
|
|
20250207,130200,548633470,12740,12740,12740,12740,0
|
|
20250207,130100,548633470,12740,12790,12790,12740,11
|
|
20250207,130000,548493280,12760,12760,12760,12760,0
|
|
20250207,125900,548493280,12760,12700,12760,12670,824
|
|
20250207,125800,538016090,12660,12660,12660,12660,0
|
|
20250207,125700,538016090,12660,12670,12670,12660,283
|
|
20250207,125600,534433040,12670,12710,12710,12670,891
|
|
20250207,125500,523129830,12700,12710,12710,12700,500
|
|
20250207,125400,516777320,12710,12730,12730,12710,102
|
|
20250207,125300,515479950,12730,12740,12740,12730,29
|
|
20250207,125200,515110550,12740,12740,12740,12740,185
|
|
20250207,125100,512753650,12740,12740,12740,12740,0
|
|
20250207,125000,512753650,12740,12750,12750,12740,6
|
|
20250207,124900,512677200,12770,12770,12770,12770,0
|
|
20250207,124800,512677200,12770,12770,12770,12770,0
|
|
20250207,124700,512677200,12770,12770,12770,12770,0
|
|
20250207,124600,512677200,12770,12770,12770,12770,30
|
|
20250207,124500,512294100,12770,12750,12770,12750,2
|
|
20250207,124400,512268580,12750,12750,12750,12750,109
|
|
20250207,124300,510878830,12760,12770,12770,12760,77
|
|
20250207,124200,509895910,12780,12780,12780,12780,1
|
|
20250207,124100,509883130,12770,12770,12770,12770,1
|
|
20250207,124000,509870360,12770,12770,12770,12770,5
|
|
20250207,123900,509806510,12780,12780,12780,12780,0
|
|
20250207,123800,509806510,12780,12780,12780,12780,0
|
|
20250207,123700,509806510,12780,12780,12780,12780,0
|
|
20250207,123600,509806510,12780,12780,12780,12780,1
|
|
20250207,123500,509793730,12770,12770,12770,12770,0
|
|
20250207,123400,509793730,12770,12770,12770,12770,4
|
|
20250207,123300,509742650,12770,12770,12770,12770,4
|
|
20250207,123200,509691570,12770,12770,12770,12770,1
|
|
20250207,123100,509678800,12770,12770,12770,12770,30
|
|
20250207,123000,509295700,12770,12770,12770,12760,492
|
|
20250207,122900,503012960,12750,12750,12750,12750,17
|
|
20250207,122800,502796210,12750,12750,12750,12750,0
|
|
20250207,122700,502796210,12750,12750,12750,12750,0
|
|
20250207,122600,502796210,12750,12750,12750,12750,76
|
|
20250207,122500,501827210,12750,12750,12750,12750,1
|
|
20250207,122400,501814460,12710,12710,12710,12710,49
|
|
20250207,122300,501191670,12750,12750,12750,12750,0
|
|
20250207,122200,501191670,12750,12750,12750,12750,0
|
|
20250207,122100,501191670,12750,12750,12750,12750,3
|
|
20250207,122000,501153420,12710,12710,12710,12710,124
|
|
20250207,121900,499577380,12720,12720,12720,12720,170
|
|
20250207,121800,497414980,12720,12720,12720,12720,0
|
|
20250207,121700,497414980,12720,12720,12720,12720,0
|
|
20250207,121600,497414980,12720,12720,12720,12720,0
|
|
20250207,121500,497414980,12720,12720,12720,12720,2
|
|
20250207,121400,497389540,12720,12720,12720,12720,0
|
|
20250207,121300,497389540,12720,12720,12720,12720,0
|
|
20250207,121200,497389540,12720,12720,12720,12720,127
|
|
20250207,121100,495774100,12720,12720,12720,12720,1
|
|
20250207,121000,495761380,12720,12720,12720,12720,0
|
|
20250207,120900,495761380,12720,12720,12720,12720,40
|
|
20250207,120800,495252580,12720,12720,12720,12720,0
|
|
20250207,120700,495252580,12720,12720,12720,12720,420
|
|
20250207,120600,489910180,12720,12730,12730,12720,104
|
|
20250207,120500,488586930,12720,12720,12720,12720,1
|
|
20250207,120400,488574210,12830,12770,12830,12660,2459
|
|
20250207,120300,457305060,12830,12830,12830,12830,13
|
|
20250207,120200,457138270,12830,12830,12830,12750,111
|
|
20250207,120100,455716440,12830,12830,12830,12830,0
|
|
20250207,120000,455716440,12830,12840,12840,12830,20
|
|
20250207,115900,455459740,12850,12850,12850,12850,20
|
|
20250207,115800,455202740,12800,12800,12800,12800,1
|
|
20250207,115700,455189940,12800,12800,12800,12800,0
|
|
20250207,115600,455189940,12800,12800,12800,12800,0
|
|
20250207,115500,455189940,12800,12800,12800,12800,1
|
|
20250207,115400,455177140,12800,12800,12800,12800,696
|
|
20250207,115300,446268340,12740,12740,12740,12740,0
|
|
20250207,115200,446268340,12740,12740,12740,12740,4
|
|
20250207,115100,446217380,12750,12750,12750,12750,180
|
|
20250207,115000,443922380,12800,12790,12800,12790,179
|
|
20250207,114900,441631380,12750,12760,12760,12750,50
|
|
20250207,114800,440993760,12800,12810,12810,12800,170
|
|
20250207,114700,438817710,12800,12800,12800,12800,100
|
|
20250207,114600,437537710,12800,12810,12860,12800,473
|
|
20250207,114500,431481250,12820,12820,12820,12820,1
|
|
20250207,114400,431468430,12820,12860,12870,12820,144
|
|
20250207,114300,429621270,12860,12860,12860,12860,2
|
|
20250207,114200,429595550,12860,12880,12880,12860,110
|
|
20250207,114100,428179720,12880,12890,12890,12880,564
|
|
20250207,114000,420909840,12930,12930,12930,12930,0
|
|
20250207,113900,420909840,12930,12930,12930,12930,0
|
|
20250207,113800,420909840,12930,12930,12930,12930,22
|
|
20250207,113700,420625380,12920,12920,12920,12900,241
|
|
20250207,113600,417515690,12920,12920,12920,12920,48
|
|
20250207,113500,416895530,12920,12980,12980,12920,163
|
|
20250207,113400,414789450,12920,12970,12970,12920,994
|
|
20250207,113300,401928620,12980,12980,12980,12980,58
|
|
20250207,113200,401175780,12980,12980,12980,12980,67
|
|
20250207,113100,400306120,12980,12980,12980,12980,0
|
|
20250207,113000,400306120,12980,12980,12980,12980,0
|
|
20250207,112900,400306120,12980,12980,12980,12980,0
|
|
20250207,112800,400306120,12980,12980,12980,12980,0
|
|
20250207,112700,400306120,12980,12980,12980,12980,0
|
|
20250207,112600,400306120,12980,12980,12980,12980,0
|
|
20250207,112500,400306120,12980,12980,12980,12980,0
|
|
20250207,112400,400306120,12980,12980,12980,12980,413
|
|
20250207,112300,394945380,12980,12980,12980,12980,0
|
|
20250207,112200,394945380,12980,12980,12980,12980,7
|
|
20250207,112100,394854520,13070,13070,13070,13070,0
|
|
20250207,112000,394854520,13070,13070,13070,13070,0
|
|
20250207,111900,394854520,13070,12980,13070,12980,60
|
|
20250207,111800,394074820,12980,12980,12980,12980,0
|
|
20250207,111700,394074820,12980,12980,12980,12980,20
|
|
20250207,111600,393815220,12990,12990,12990,12990,31
|
|
20250207,111500,393412530,12990,13000,13000,12990,200
|
|
20250207,111400,390813150,13000,13000,13000,13000,0
|
|
20250207,111300,390813150,13000,13000,13000,13000,30
|
|
20250207,111200,390423150,13000,13000,13000,13000,0
|
|
20250207,111100,390423150,13000,13000,13000,13000,4
|
|
20250207,111000,390371150,13000,13000,13000,13000,0
|
|
20250207,110900,390371150,13000,13000,13000,13000,0
|
|
20250207,110800,390371150,13000,13000,13000,13000,0
|
|
20250207,110700,390371150,13000,13000,13000,13000,0
|
|
20250207,110600,390371150,13000,13030,13050,13000,371
|
|
20250207,110500,385537990,13020,13020,13020,13020,0
|
|
20250207,110400,385537990,13020,13020,13020,13020,0
|
|
20250207,110300,385537990,13020,13020,13020,13020,36
|
|
20250207,110200,385069270,13020,13020,13020,13020,0
|
|
20250207,110100,385069270,13020,13020,13020,13020,0
|
|
20250207,110000,385069270,13020,13020,13020,13020,4
|
|
20250207,105900,385017190,13010,13010,13010,13010,9
|
|
20250207,105800,384900100,13010,13010,13010,13010,0
|
|
20250207,105700,384900100,13010,13010,13010,13010,70
|
|
20250207,105600,383989400,13010,13010,13010,13010,0
|
|
20250207,105500,383989400,13010,13030,13030,13010,22
|
|
20250207,105400,383702860,13040,13040,13040,13040,0
|
|
20250207,105300,383702860,13040,13040,13040,13040,0
|
|
20250207,105200,383702860,13040,13040,13040,13040,0
|
|
20250207,105100,383702860,13040,13020,13040,13020,75
|
|
20250207,105000,382726340,13020,13020,13020,13020,0
|
|
20250207,104900,382726340,13020,13020,13020,13020,0
|
|
20250207,104800,382726340,13020,13020,13020,13020,0
|
|
20250207,104700,382726340,13020,13030,13030,13020,18
|
|
20250207,104600,382491900,13040,13040,13040,13040,20
|
|
20250207,104500,382231100,13050,13050,13050,13030,53
|
|
20250207,104400,381539490,13050,13050,13050,13050,0
|
|
20250207,104300,381539490,13050,13050,13050,13050,1
|
|
20250207,104200,381526440,12980,12980,12980,12980,0
|
|
20250207,104100,381526440,12980,13000,13000,12980,319
|
|
20250207,104000,377382940,13050,13010,13050,13010,124
|
|
20250207,103900,375769660,13010,13010,13010,13010,0
|
|
20250207,103800,375769660,13010,13010,13010,13010,27
|
|
20250207,103700,375418390,13000,13000,13000,13000,0
|
|
20250207,103600,375418390,13000,13000,13000,13000,0
|
|
20250207,103500,375418390,13000,13000,13000,13000,0
|
|
20250207,103400,375418390,13000,13000,13000,13000,0
|
|
20250207,103300,375418390,13000,13000,13000,13000,66
|
|
20250207,103200,374560390,13000,13010,13010,13000,79
|
|
20250207,103100,373533290,13050,13050,13050,13040,55
|
|
20250207,103000,372815570,13000,13000,13000,13000,0
|
|
20250207,102900,372815570,13000,13000,13000,13000,0
|
|
20250207,102800,372815570,13000,13020,13020,13000,310
|
|
20250207,102700,368784930,13030,13050,13050,13030,36
|
|
20250207,102600,368315370,13050,13050,13050,13050,36
|
|
20250207,102500,367845570,13070,13080,13140,13070,16
|
|
20250207,102400,367636340,13100,13100,13100,13100,0
|
|
20250207,102300,367636340,13100,13100,13100,13100,0
|
|
20250207,102200,367636340,13100,13100,13100,13100,5
|
|
20250207,102100,367570840,13200,13200,13200,13200,0
|
|
20250207,102000,367570840,13200,13200,13200,13200,0
|
|
20250207,101900,367570840,13200,13200,13200,13200,0
|
|
20250207,101800,367570840,13200,13200,13200,13200,0
|
|
20250207,101700,367570840,13200,13130,13200,13130,74
|
|
20250207,101600,366598660,13120,13080,13120,13070,212
|
|
20250207,101500,363817770,13080,13080,13080,13080,0
|
|
20250207,101400,363817770,13080,13030,13080,13030,129
|
|
20250207,101300,362135610,13020,12960,13020,12950,424
|
|
20250207,101200,356642560,12970,12970,12970,12970,1021
|
|
20250207,101100,343400190,12970,13030,13030,12970,593
|
|
20250207,101000,335706020,13040,13030,13040,13030,100
|
|
20250207,100900,334402620,13040,12970,13040,12970,56
|
|
20250207,100800,333675110,13020,12990,13020,12990,53
|
|
20250207,100700,332985530,12930,12930,12930,12930,0
|
|
20250207,100600,332985530,12930,12930,12930,12930,0
|
|
20250207,100500,332985530,12930,13000,13000,12920,209
|
|
20250207,100400,330283300,13000,13000,13000,13000,0
|
|
20250207,100300,330283300,13000,13100,13100,13000,619
|
|
20250207,100200,322209200,13100,13110,13110,13100,174
|
|
20250207,100100,319928800,13110,13120,13120,13110,98
|
|
20250207,100000,318643990,13140,13180,13220,13140,293
|
|
20250207,095900,314782330,13180,13210,13210,13180,329
|
|
20250207,095800,310441490,13210,13220,13220,13210,120
|
|
20250207,095700,308855240,13220,13220,13220,13220,103
|
|
20250207,095600,307493580,13220,13330,13340,13220,53
|
|
20250207,095500,306786950,13340,13340,13380,13340,100
|
|
20250207,095400,305451250,13390,13300,13390,13300,454
|
|
20250207,095300,299384640,13230,13310,13310,13230,110
|
|
20250207,095200,297925340,13310,13310,13340,13310,118
|
|
20250207,095100,296353260,13330,13310,13330,13310,201
|
|
20250207,095000,293675730,13310,13270,13310,13270,203
|
|
20250207,094900,290978110,13270,13270,13270,13270,50
|
|
20250207,094800,290314610,13270,13230,13270,13230,33
|
|
20250207,094700,289877300,13230,13290,13310,13230,460
|
|
20250207,094600,283787700,13290,13290,13290,13290,110
|
|
20250207,094500,282325800,13290,13350,13400,13290,1761
|
|
20250207,094400,258895880,13350,13350,13350,13350,1680
|
|
20250207,094300,236467880,13430,13430,13430,13430,202
|
|
20250207,094200,233755020,13480,13410,13480,13400,819
|
|
20250207,094100,222771460,13410,13390,13410,13390,137
|
|
20250207,094000,220934650,13430,13370,13430,13320,330
|
|
20250207,093900,216524140,13370,13450,13450,13370,88
|
|
20250207,093800,215343040,13420,13370,13450,13370,339
|
|
20250207,093700,210797230,13350,13440,13450,13100,1983
|
|
20250207,093600,184457030,13440,13450,13480,13360,484
|
|
20250207,093500,177963870,13470,13300,13490,13300,2718
|
|
20250207,093400,141668510,13300,13280,13300,13280,317
|
|
20250207,093300,137453060,13290,13290,13290,13280,180
|
|
20250207,093200,135061400,13290,13290,13290,13290,341
|
|
20250207,093100,130529510,13280,13290,13290,13280,200
|
|
20250207,093000,127872510,13290,13220,13290,13220,23
|
|
20250207,092900,127567750,13220,13280,13290,13220,515
|
|
20250207,092800,120727530,13220,13260,13270,13220,141
|
|
20250207,092700,118861210,13270,13260,13270,13210,288
|
|
20250207,092600,115040940,13260,13250,13260,13250,193
|
|
20250207,092500,112483190,13250,13200,13250,13200,192
|
|
20250207,092400,109946240,13200,13230,13260,13200,303
|
|
20250207,092300,105939210,13230,13230,13230,13230,412
|
|
20250207,092200,100488450,13210,13230,13230,13210,91
|
|
20250207,092100,99284580,13230,13230,13230,13200,116
|
|
20250207,092000,97752900,13230,13230,13230,13230,200
|
|
20250207,091900,95106900,13230,13240,13240,13230,1135
|
|
20250207,091800,80081610,13240,13240,13270,13240,157
|
|
20250207,091700,78001360,13240,13220,13240,13220,177
|
|
20250207,091600,75660950,13220,13160,13220,13160,277
|
|
20250207,091500,72004910,13150,13150,13150,13150,300
|
|
20250207,091400,68059910,13170,13170,13200,13170,615
|
|
20250207,091300,59943870,13170,13150,13170,13150,1142
|
|
20250207,091200,44918700,13150,13150,13150,13150,79
|
|
20250207,091100,43879850,13150,13080,13150,13080,143
|
|
20250207,091000,42002000,13100,13080,13110,13080,154
|
|
20250207,090900,39984960,13060,13060,13060,13060,133
|
|
20250207,090800,38247980,13060,13060,13060,13060,276
|
|
20250207,090700,34643420,13090,13090,13090,13090,55
|
|
20250207,090600,33923470,13060,13060,13070,13060,151
|
|
20250207,090500,31950910,13060,13040,13060,13040,272
|
|
20250207,090400,28400890,13040,13040,13050,13040,287
|
|
20250207,090300,24656350,13110,13100,13110,13100,50
|
|
20250207,090200,24001280,13180,12990,13180,12990,1163
|
|
20250207,090100,8891480,12990,13000,13000,12990,102
|
|
20250207,090000,7566000,13000,13000,13000,13000,582
|