577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183400,1336107600,18870,18870,18870,18870,1011
|
|
20250207,183300,1336107600,18870,18870,18870,18870,0
|
|
20250207,183200,1336107600,18870,18870,18870,18870,0
|
|
20250207,183100,1336107600,18870,18870,18870,18870,0
|
|
20250207,183000,1336107600,18870,18870,18870,18870,0
|
|
20250207,182900,1336107600,18870,18870,18870,18870,0
|
|
20250207,182800,1336107600,18870,18870,18870,18870,0
|
|
20250207,182700,1336107600,18870,18870,18870,18870,0
|
|
20250207,182600,1336107600,18870,18870,18870,18870,0
|
|
20250207,182500,1336107600,18870,18870,18870,18870,0
|
|
20250207,182400,1336107600,18870,18870,18870,18870,0
|
|
20250207,182300,1336107600,18870,18870,18870,18870,0
|
|
20250207,182200,1336107600,18870,18870,18870,18870,0
|
|
20250207,182100,1336107600,18870,18870,18870,18870,0
|
|
20250207,182000,1336107600,18870,18870,18870,18870,0
|
|
20250207,181900,1336107600,18870,18870,18870,18870,0
|
|
20250207,181800,1336107600,18870,18870,18870,18870,0
|
|
20250207,181700,1336107600,18870,18870,18870,18870,0
|
|
20250207,181600,1336107600,18870,18870,18870,18870,0
|
|
20250207,181500,1336107600,18870,18870,18870,18870,0
|
|
20250207,181400,1336107600,18870,18870,18870,18870,0
|
|
20250207,181300,1336107600,18870,18870,18870,18870,0
|
|
20250207,181200,1336107600,18870,18870,18870,18870,0
|
|
20250207,181100,1336107600,18870,18870,18870,18870,0
|
|
20250207,181000,1336107600,18870,18870,18870,18870,0
|
|
20250207,180900,1336107600,18870,18870,18870,18870,0
|
|
20250207,180800,1336107600,18870,18870,18870,18870,0
|
|
20250207,180700,1336107600,18870,18870,18870,18870,0
|
|
20250207,180600,1336107600,18870,18870,18870,18870,0
|
|
20250207,180500,1336107600,18870,18870,18870,18870,0
|
|
20250207,180400,1336107600,18870,18870,18870,18870,1011
|
|
20250207,180300,1336107600,18870,18870,18870,18870,0
|
|
20250207,180200,1336107600,18870,18870,18870,18870,0
|
|
20250207,180100,1336107600,18870,18870,18870,18870,0
|
|
20250207,180000,1336107600,18870,18870,18870,18870,0
|
|
20250207,175900,1336107600,18870,18870,18870,18870,0
|
|
20250207,175800,1336107600,18870,18870,18870,18870,0
|
|
20250207,175700,1336107600,18870,18870,18870,18870,0
|
|
20250207,175600,1336107600,18870,18870,18870,18870,0
|
|
20250207,175500,1336107600,18870,18870,18870,18870,0
|
|
20250207,175400,1336107600,18870,18870,18870,18870,0
|
|
20250207,175300,1336107600,18870,18870,18870,18870,0
|
|
20250207,175200,1336107600,18870,18870,18870,18870,0
|
|
20250207,175100,1336107600,18870,18870,18870,18870,0
|
|
20250207,175000,1336107600,18870,18870,18870,18870,0
|
|
20250207,174900,1336107600,18870,18870,18870,18870,0
|
|
20250207,174800,1336107600,18870,18870,18870,18870,0
|
|
20250207,174700,1336107600,18870,18870,18870,18870,0
|
|
20250207,174600,1336107600,18870,18870,18870,18870,0
|
|
20250207,174500,1336107600,18870,18870,18870,18870,0
|
|
20250207,174400,1336107600,18870,18870,18870,18870,0
|
|
20250207,174300,1336107600,18870,18870,18870,18870,0
|
|
20250207,174200,1336107600,18870,18870,18870,18870,0
|
|
20250207,174100,1336107600,18870,18870,18870,18870,0
|
|
20250207,174000,1336107600,18870,18870,18870,18870,0
|
|
20250207,173900,1336107600,18870,18870,18870,18870,0
|
|
20250207,173800,1336107600,18870,18870,18870,18870,0
|
|
20250207,173700,1336107600,18870,18870,18870,18870,0
|
|
20250207,173600,1336107600,18870,18870,18870,18870,0
|
|
20250207,173500,1336107600,18870,18870,18870,18870,0
|
|
20250207,173400,1336107600,18870,18870,18870,18870,1011
|
|
20250207,173300,1336107600,18870,18870,18870,18870,0
|
|
20250207,173200,1336107600,18870,18870,18870,18870,0
|
|
20250207,173100,1336107600,18870,18870,18870,18870,0
|
|
20250207,173000,1336107600,18870,18870,18870,18870,0
|
|
20250207,172900,1336107600,18870,18870,18870,18870,0
|
|
20250207,172800,1336107600,18870,18870,18870,18870,0
|
|
20250207,172700,1336107600,18870,18870,18870,18870,0
|
|
20250207,172600,1336107600,18870,18870,18870,18870,0
|
|
20250207,172500,1336107600,18870,18870,18870,18870,0
|
|
20250207,172400,1336107600,18870,18870,18870,18870,0
|
|
20250207,172300,1336107600,18870,18870,18870,18870,0
|
|
20250207,172200,1336107600,18870,18870,18870,18870,0
|
|
20250207,172100,1336107600,18870,18870,18870,18870,0
|
|
20250207,172000,1336107600,18870,18870,18870,18870,0
|
|
20250207,171900,1336107600,18870,18870,18870,18870,0
|
|
20250207,171800,1336107600,18870,18870,18870,18870,0
|
|
20250207,171700,1336107600,18870,18870,18870,18870,0
|
|
20250207,171600,1336107600,18870,18870,18870,18870,0
|
|
20250207,171500,1336107600,18870,18870,18870,18870,0
|
|
20250207,171400,1336107600,18870,18870,18870,18870,0
|
|
20250207,171300,1336107600,18870,18870,18870,18870,0
|
|
20250207,171200,1336107600,18870,18870,18870,18870,0
|
|
20250207,171100,1336107600,18870,18870,18870,18870,0
|
|
20250207,171000,1336107600,18870,18870,18870,18870,0
|
|
20250207,170900,1336107600,18870,18870,18870,18870,0
|
|
20250207,170800,1336107600,18870,18870,18870,18870,0
|
|
20250207,170700,1336107600,18870,18870,18870,18870,0
|
|
20250207,170600,1336107600,18870,18870,18870,18870,0
|
|
20250207,170500,1336107600,18870,18870,18870,18870,0
|
|
20250207,170400,1336107600,18870,18870,18870,18870,1011
|
|
20250207,170300,1336107600,18870,18870,18870,18870,0
|
|
20250207,170200,1336107600,18870,18870,18870,18870,0
|
|
20250207,170100,1336107600,18870,18870,18870,18870,0
|
|
20250207,170000,1336107600,18870,18870,18870,18870,0
|
|
20250207,165900,1336107600,18870,18870,18870,18870,0
|
|
20250207,165800,1336107600,18870,18870,18870,18870,0
|
|
20250207,165700,1336107600,18870,18870,18870,18870,0
|
|
20250207,165600,1336107600,18870,18870,18870,18870,0
|
|
20250207,165500,1336107600,18870,18870,18870,18870,0
|
|
20250207,165400,1336107600,18870,18870,18870,18870,0
|
|
20250207,165300,1336107600,18870,18870,18870,18870,0
|
|
20250207,165200,1336107600,18870,18870,18870,18870,0
|
|
20250207,165100,1336107600,18870,18870,18870,18870,0
|
|
20250207,165000,1336107600,18870,18870,18870,18870,0
|
|
20250207,164900,1336107600,18870,18870,18870,18870,0
|
|
20250207,164800,1336107600,18870,18870,18870,18870,0
|
|
20250207,164700,1336107600,18870,18870,18870,18870,0
|
|
20250207,164600,1336107600,18870,18870,18870,18870,0
|
|
20250207,164500,1336107600,18870,18870,18870,18870,0
|
|
20250207,164400,1336107600,18870,18870,18870,18870,0
|
|
20250207,164300,1336107600,18870,18870,18870,18870,0
|
|
20250207,164200,1336107600,18870,18870,18870,18870,0
|
|
20250207,164100,1336107600,18870,18870,18870,18870,0
|
|
20250207,164000,1336107600,18870,18870,18870,18870,0
|
|
20250207,163900,1336107600,18870,18870,18870,18870,0
|
|
20250207,163800,1336107600,18870,18870,18870,18870,0
|
|
20250207,163700,1336107600,18870,18870,18870,18870,0
|
|
20250207,163600,1336107600,18870,18870,18870,18870,0
|
|
20250207,163500,1336107600,18870,18870,18870,18870,0
|
|
20250207,163400,1336107600,18870,18870,18870,18870,1011
|
|
20250207,163300,1336107600,18870,18870,18870,18870,0
|
|
20250207,163200,1336107600,18870,18870,18870,18870,0
|
|
20250207,163100,1336107600,18870,18870,18870,18870,0
|
|
20250207,163000,1336107600,18870,18870,18870,18870,0
|
|
20250207,162900,1336107600,18870,18870,18870,18870,0
|
|
20250207,162800,1336107600,18870,18870,18870,18870,0
|
|
20250207,162700,1336107600,18870,18870,18870,18870,0
|
|
20250207,162600,1336107600,18870,18870,18870,18870,0
|
|
20250207,162500,1336107600,18870,18870,18870,18870,0
|
|
20250207,162400,1336107600,18870,18870,18870,18870,0
|
|
20250207,162300,1336107600,18870,18870,18870,18870,0
|
|
20250207,162200,1336107600,18870,18870,18870,18870,0
|
|
20250207,162100,1336107600,18870,18870,18870,18870,0
|
|
20250207,162000,1336107600,18870,18870,18870,18870,0
|
|
20250207,161900,1336107600,18870,18870,18870,18870,0
|
|
20250207,161800,1336107600,18870,18870,18870,18870,0
|
|
20250207,161700,1336107600,18870,18870,18870,18870,0
|
|
20250207,161600,1336107600,18870,18870,18870,18870,0
|
|
20250207,161500,1336107600,18870,18870,18870,18870,0
|
|
20250207,161400,1336107600,18870,18870,18870,18870,0
|
|
20250207,161300,1336107600,18870,18870,18870,18870,0
|
|
20250207,161200,1336107600,18870,18870,18870,18870,0
|
|
20250207,161100,1336107600,18870,18870,18870,18870,0
|
|
20250207,161000,1336107600,18870,18870,18870,18870,0
|
|
20250207,160900,1336107600,18870,18870,18870,18870,0
|
|
20250207,160800,1336107600,18870,18870,18870,18870,0
|
|
20250207,160700,1336107600,18870,18870,18870,18870,0
|
|
20250207,160600,1336107600,18870,18870,18870,18870,0
|
|
20250207,160500,1336107600,18870,18870,18870,18870,0
|
|
20250207,160400,1336107600,18870,18870,18870,18870,1011
|
|
20250207,160300,1336107600,18870,18870,18870,18870,0
|
|
20250207,160200,1336107600,18870,18870,18870,18870,0
|
|
20250207,160100,1336107600,18870,18870,18870,18870,0
|
|
20250207,160000,1336107600,18870,18870,18870,18870,0
|
|
20250207,155900,1336107600,18870,18870,18870,18870,0
|
|
20250207,155800,1336107600,18870,18870,18870,18870,0
|
|
20250207,155700,1336107600,18870,18870,18870,18870,0
|
|
20250207,155600,1336107600,18870,18870,18870,18870,0
|
|
20250207,155500,1336107600,18870,18870,18870,18870,0
|
|
20250207,155400,1336107600,18870,18870,18870,18870,0
|
|
20250207,155300,1336107600,18870,18870,18870,18870,0
|
|
20250207,155200,1336107600,18870,18870,18870,18870,0
|
|
20250207,155100,1336107600,18870,18870,18870,18870,0
|
|
20250207,155000,1336107600,18870,18870,18870,18870,0
|
|
20250207,154900,1336107600,18870,18870,18870,18870,0
|
|
20250207,154800,1336107600,18870,18870,18870,18870,0
|
|
20250207,154700,1336107600,18870,18870,18870,18870,0
|
|
20250207,154600,1336107600,18870,18870,18870,18870,0
|
|
20250207,154500,1336107600,18870,18870,18870,18870,0
|
|
20250207,154400,1336107600,18870,18870,18870,18870,0
|
|
20250207,154300,1336107600,18870,18870,18870,18870,0
|
|
20250207,154200,1336107600,18870,18870,18870,18870,0
|
|
20250207,154100,1336107600,18870,18870,18870,18870,0
|
|
20250207,154000,1336107600,18870,18870,18870,18870,0
|
|
20250207,153900,1336107600,18870,18870,18870,18870,0
|
|
20250207,153800,1336107600,18870,18870,18870,18870,0
|
|
20250207,153700,1336107600,18870,18870,18870,18870,0
|
|
20250207,153600,1336107600,18870,18870,18870,18870,0
|
|
20250207,153500,1336107600,18870,18870,18870,18870,0
|
|
20250207,153400,1336107600,18870,18870,18870,18870,1011
|
|
20250207,153300,1336107600,18870,18870,18870,18870,0
|
|
20250207,153200,1336107600,18870,18870,18870,18870,0
|
|
20250207,153100,1336107600,18870,18870,18870,18870,0
|
|
20250207,153000,1336107600,18870,18870,18870,18870,1011
|
|
20250207,152900,1317030030,18880,18880,18880,18880,0
|
|
20250207,152800,1317030030,18880,18880,18880,18880,0
|
|
20250207,152700,1317030030,18880,18880,18880,18880,0
|
|
20250207,152600,1317030030,18880,18880,18880,18880,0
|
|
20250207,152500,1317030030,18880,18880,18880,18880,0
|
|
20250207,152400,1317030030,18880,18880,18880,18880,0
|
|
20250207,152300,1317030030,18880,18880,18880,18880,0
|
|
20250207,152200,1317030030,18880,18880,18880,18880,0
|
|
20250207,152100,1317030030,18880,18880,18880,18880,0
|
|
20250207,152000,1317030030,18880,18880,18880,18880,0
|
|
20250207,151900,1317030030,18880,18880,18910,18880,139
|
|
20250207,151800,1314402860,18880,18900,18900,18880,77
|
|
20250207,151700,1312948320,18900,18900,18900,18890,57
|
|
20250207,151600,1311871050,18890,18900,18900,18880,205
|
|
20250207,151500,1307996610,18880,18900,18910,18880,394
|
|
20250207,151400,1300549780,18890,18900,18900,18870,764
|
|
20250207,151300,1286119610,18900,18890,18900,18890,19
|
|
20250207,151200,1285760690,18890,18880,18890,18880,69
|
|
20250207,151100,1284457960,18880,18860,18880,18860,283
|
|
20250207,151000,1279118830,18870,18850,18870,18850,78
|
|
20250207,150900,1277647760,18850,18850,18860,18850,76
|
|
20250207,150800,1276214540,18860,18870,18870,18850,2938
|
|
20250207,150700,1220789560,18880,18890,18890,18870,297
|
|
20250207,150600,1215182160,18880,18890,18900,18880,26
|
|
20250207,150500,1214690920,18880,18890,18890,18880,11
|
|
20250207,150400,1214483140,18890,18890,18890,18890,4
|
|
20250207,150300,1214407580,18900,18890,18900,18880,134
|
|
20250207,150200,1211876280,18890,18880,18890,18880,193
|
|
20250207,150100,1208231600,18880,18870,18880,18870,102
|
|
20250207,150000,1206306850,18870,18860,18870,18860,84
|
|
20250207,145900,1204721890,18860,18860,18860,18860,13
|
|
20250207,145800,1204476710,18860,18870,18880,18860,111
|
|
20250207,145700,1202381970,18870,18870,18870,18870,18
|
|
20250207,145600,1202042310,18900,18880,18910,18870,461
|
|
20250207,145500,1193333280,18880,18870,18880,18870,67
|
|
20250207,145400,1192068440,18880,18880,18880,18870,24
|
|
20250207,145300,1191615360,18880,18880,18890,18870,247
|
|
20250207,145200,1186952010,18890,18880,18890,18880,75
|
|
20250207,145100,1185535370,18880,18880,18880,18880,8
|
|
20250207,145000,1185384330,18880,18880,18890,18880,27
|
|
20250207,144900,1184874440,18880,18890,18890,18880,16
|
|
20250207,144800,1184572280,18890,18880,18890,18880,77
|
|
20250207,144700,1183117890,18880,18880,18880,18880,5
|
|
20250207,144600,1183023490,18880,18880,18900,18880,29
|
|
20250207,144500,1182475720,18880,18890,18890,18880,2034
|
|
20250207,144400,1144072840,18890,18900,18910,18890,339
|
|
20250207,144300,1137665620,18900,18910,18910,18900,16
|
|
20250207,144200,1137363120,18910,18900,18910,18900,24
|
|
20250207,144100,1136909390,18900,18890,18900,18890,32
|
|
20250207,144000,1136304600,18900,18880,18900,18880,102
|
|
20250207,143900,1134377750,18880,18880,18880,18870,62
|
|
20250207,143800,1133207230,18870,18880,18880,18870,9
|
|
20250207,143700,1133037350,18880,18870,18880,18870,91
|
|
20250207,143600,1131319290,18870,18870,18870,18870,62
|
|
20250207,143500,1130149350,18870,18860,18870,18860,240
|
|
20250207,143400,1125620600,18860,18860,18870,18860,27
|
|
20250207,143300,1125111150,18870,18880,18880,18860,131
|
|
20250207,143200,1122639240,18880,18890,18920,18880,493
|
|
20250207,143100,1113321900,18880,18880,18890,18880,44
|
|
20250207,143000,1112491050,18880,18870,18880,18870,14
|
|
20250207,142900,1112226760,18870,18880,18880,18870,122
|
|
20250207,142800,1109923430,18870,18870,18870,18870,7
|
|
20250207,142700,1109791340,18870,18870,18880,18870,52
|
|
20250207,142600,1108809930,18870,18850,18870,18850,20
|
|
20250207,142500,1108432680,18850,18860,18860,18850,58
|
|
20250207,142400,1107338820,18860,18880,18880,18850,173
|
|
20250207,142300,1104074270,18880,18850,18880,18850,10
|
|
20250207,142200,1103885530,18850,18850,18850,18850,2
|
|
20250207,142100,1103847830,18850,18900,18900,18850,1336
|
|
20250207,142000,1078633220,18900,18920,18920,18900,216
|
|
20250207,141900,1074548490,18920,18920,18930,18920,169
|
|
20250207,141800,1071350680,18920,18940,18940,18920,371
|
|
20250207,141700,1064327680,18950,18930,18950,18930,37
|
|
20250207,141600,1063626950,18930,18940,18940,18930,20
|
|
20250207,141500,1063248280,18940,18930,18940,18930,73
|
|
20250207,141400,1061865900,18930,18930,18940,18930,43
|
|
20250207,141300,1061051710,18940,18930,18940,18930,120
|
|
20250207,141200,1058779690,18940,18940,18940,18940,11
|
|
20250207,141100,1058571350,18940,18930,18940,18930,138
|
|
20250207,141000,1055958680,18930,18950,18950,18930,41
|
|
20250207,140900,1055182410,18940,18940,18940,18940,24
|
|
20250207,140800,1054727850,18950,18950,18970,18950,241
|
|
20250207,140700,1050158460,18950,18920,18950,18920,165
|
|
20250207,140600,1047034220,18920,18910,18930,18900,194
|
|
20250207,140500,1043365110,18910,18910,18910,18910,77
|
|
20250207,140400,1041909040,18910,18920,18920,18910,55
|
|
20250207,140300,1040868510,18910,18920,18920,18910,9
|
|
20250207,140200,1040698310,18910,18900,18910,18900,55
|
|
20250207,140100,1039658280,18900,18900,18900,18890,35
|
|
20250207,140000,1038996840,18900,18900,18900,18900,23
|
|
20250207,135900,1038562140,18890,18890,18900,18890,45
|
|
20250207,135800,1037711730,18890,18890,18900,18890,19
|
|
20250207,135700,1037352690,18890,18890,18890,18890,5
|
|
20250207,135600,1037258240,18890,18900,18900,18890,29
|
|
20250207,135500,1036710250,18900,18890,18900,18890,18
|
|
20250207,135400,1036370100,18890,18890,18900,18890,32
|
|
20250207,135300,1035765440,18890,18900,18900,18890,16
|
|
20250207,135200,1035463180,18890,18880,18890,18880,7
|
|
20250207,135100,1035331000,18880,18900,18920,18880,309
|
|
20250207,135000,1029484980,18880,18870,18920,18860,189
|
|
20250207,134900,1025912190,18870,18870,18870,18870,70
|
|
20250207,134800,1024591290,18860,18870,18870,18860,157
|
|
20250207,134700,1021628800,18870,18870,18870,18860,21
|
|
20250207,134600,1021232560,18870,18870,18870,18860,78
|
|
20250207,134500,1019760730,18870,18870,18870,18870,7
|
|
20250207,134400,1019628640,18870,18870,18880,18870,100
|
|
20250207,134300,1017741490,18870,18880,18880,18870,19
|
|
20250207,134200,1017382820,18880,18870,18880,18870,5
|
|
20250207,134100,1017288460,18870,18890,18900,18870,1109
|
|
20250207,134000,996358280,18890,18900,18910,18890,558
|
|
20250207,133900,985811960,18900,18920,18920,18900,606
|
|
20250207,133800,974350340,18930,18920,18930,18920,19
|
|
20250207,133700,973990730,18930,18920,18930,18920,175
|
|
20250207,133600,970679710,18920,18920,18930,18920,28
|
|
20250207,133500,970149820,18920,18920,18920,18920,221
|
|
20250207,133400,965968500,18920,18930,18930,18920,46
|
|
20250207,133300,965097760,18930,18930,18930,18920,55
|
|
20250207,133200,964056680,18930,18940,18940,18930,155
|
|
20250207,133100,961122200,18930,18930,18940,18930,45
|
|
20250207,133000,960269960,18920,18940,18940,18920,55
|
|
20250207,132900,959228640,18930,18930,18940,18930,26
|
|
20250207,132800,958736330,18930,18930,18940,18930,17
|
|
20250207,132700,958414420,18930,18940,18940,18930,37
|
|
20250207,132600,957713880,18930,18940,18940,18930,20
|
|
20250207,132500,957335180,18930,18930,18950,18930,275
|
|
20250207,132400,952126640,18930,18940,18940,18930,9
|
|
20250207,132300,951956240,18930,18940,18940,18930,23
|
|
20250207,132200,951520700,18930,18930,18940,18930,27
|
|
20250207,132100,951009490,18930,18940,18940,18930,27
|
|
20250207,132000,950498150,18930,18930,18940,18930,62
|
|
20250207,131900,949323910,18930,18920,18930,18920,21
|
|
20250207,131800,948926400,18920,18920,18930,18920,21
|
|
20250207,131700,948529050,18930,18930,18930,18920,104
|
|
20250207,131600,946560350,18920,18920,18920,18920,14
|
|
20250207,131500,946295470,18920,18910,18920,18910,45
|
|
20250207,131400,945444090,18910,18910,18910,18910,5
|
|
20250207,131300,945349540,18910,18910,18920,18910,82
|
|
20250207,131200,943798180,18910,18910,18920,18910,160
|
|
20250207,131100,940771110,18910,18920,18920,18910,88
|
|
20250207,131000,939106200,18910,18920,18920,18910,107
|
|
20250207,130900,937081780,18920,18920,18930,18920,21
|
|
20250207,130800,936684340,18920,18920,18920,18920,13
|
|
20250207,130700,936438380,18920,18920,18930,18920,19
|
|
20250207,130600,936078750,18910,18910,18910,18910,5
|
|
20250207,130500,935984200,18920,18920,18920,18910,134
|
|
20250207,130400,933449050,18920,18920,18920,18920,8
|
|
20250207,130300,933297690,18930,18920,18930,18920,16
|
|
20250207,130200,932994840,18920,18920,18920,18920,9
|
|
20250207,130100,932824560,18930,18920,18930,18920,30
|
|
20250207,130000,932256790,18920,18920,18930,18920,17
|
|
20250207,125900,931935140,18930,18920,18930,18920,24
|
|
20250207,125800,931480930,18920,18930,18930,18920,17
|
|
20250207,125700,931159240,18930,18920,18930,18920,285
|
|
20250207,125600,925766920,18920,18930,18930,18920,19
|
|
20250207,125500,925407310,18930,18920,18930,18920,9
|
|
20250207,125400,925237020,18920,18920,18920,18920,22
|
|
20250207,125300,924820780,18910,18920,18920,18910,103
|
|
20250207,125200,922872180,18920,18920,18930,18920,20
|
|
20250207,125100,922493650,18920,18920,18920,18920,10
|
|
20250207,125000,922304450,18920,18920,18930,18920,27
|
|
20250207,124900,921793420,18920,18920,18930,18920,5
|
|
20250207,124800,921698810,18920,18910,18920,18910,10
|
|
20250207,124700,921509630,18910,18910,18910,18910,31
|
|
20250207,124600,920923420,18910,18900,18910,18900,9
|
|
20250207,124500,920753250,18900,18900,18910,18900,8
|
|
20250207,124400,920602010,18900,18930,18930,18900,191
|
|
20250207,124300,916986840,18920,18920,18920,18920,1
|
|
20250207,124200,916967920,18920,18900,18920,18900,62
|
|
20250207,124100,915795280,18900,18910,18910,18900,12
|
|
20250207,124000,915568460,18900,18910,18920,18900,18
|
|
20250207,123900,915227970,18910,18910,18910,18910,7
|
|
20250207,123800,915095600,18920,18910,18920,18900,1190
|
|
20250207,123700,892597590,18910,18920,18920,18910,28
|
|
20250207,123600,892067970,18920,18920,18930,18920,21
|
|
20250207,123500,891670530,18930,18920,18930,18920,17
|
|
20250207,123400,891348790,18920,18920,18930,18920,33
|
|
20250207,123300,890724260,18920,18930,18930,18920,8
|
|
20250207,123200,890572880,18940,18930,18940,18930,19
|
|
20250207,123100,890213080,18930,18930,18930,18930,31
|
|
20250207,123000,889626250,18930,18930,18940,18930,26
|
|
20250207,122900,889133940,18930,18930,18930,18930,1
|
|
20250207,122800,889115010,18940,18940,18940,18930,51
|
|
20250207,122700,888149150,18940,18940,18940,18940,14
|
|
20250207,122600,887883990,18940,18950,18950,18940,24
|
|
20250207,122500,887429300,18950,18950,18950,18950,4
|
|
20250207,122400,887353500,18950,18950,18950,18940,21
|
|
20250207,122300,886955620,18950,18950,18950,18950,20
|
|
20250207,122200,886576620,18950,18940,18950,18940,4
|
|
20250207,122100,886500830,18940,18940,18940,18940,2
|
|
20250207,122000,886462950,18960,18920,18960,18920,12
|
|
20250207,121900,886235740,18920,18910,18920,18910,4
|
|
20250207,121800,886160080,18910,18910,18910,18910,2
|
|
20250207,121700,886122260,18970,18920,18970,18910,55
|
|
20250207,121600,885080540,18910,18910,18920,18910,21
|
|
20250207,121500,884683310,18920,18930,18940,18920,47
|
|
20250207,121400,883793610,18920,18950,18950,18920,8
|
|
20250207,121300,883642040,18920,18920,18950,18920,226
|
|
20250207,121200,879363600,18930,18930,18930,18930,1
|
|
20250207,121100,879344670,18920,18920,18920,18920,1
|
|
20250207,121000,879325750,18910,18910,18910,18910,6
|
|
20250207,120900,879212290,18910,18940,18940,18910,208
|
|
20250207,120800,875274600,18930,18930,18970,18930,30
|
|
20250207,120700,874705820,18930,18930,18930,18930,2
|
|
20250207,120600,874667960,18920,18910,18920,18910,47
|
|
20250207,120500,873778800,18990,18950,18990,18950,251
|
|
20250207,120400,869014260,18900,18900,18900,18900,12
|
|
20250207,120300,868787460,18950,18930,18950,18860,51
|
|
20250207,120200,867821700,18930,18850,18930,18850,36
|
|
20250207,120100,867141100,18930,18930,18930,18840,237
|
|
20250207,120000,862655060,18930,18830,18930,18820,488
|
|
20250207,115900,853437040,18830,18820,18830,18820,194
|
|
20250207,115800,849785140,18820,18820,18830,18820,216
|
|
20250207,115700,845719000,18820,18810,18840,18810,432
|
|
20250207,115600,837586290,18820,18840,18840,18820,126
|
|
20250207,115500,835214690,18840,18830,18840,18810,245
|
|
20250207,115400,830601010,18830,18810,18840,18800,256
|
|
20250207,115300,825781300,18810,18800,18820,18800,228
|
|
20250207,115200,821493440,18800,18800,18800,18800,211
|
|
20250207,115100,817526640,18800,18810,18810,18800,401
|
|
20250207,115000,809987600,18810,18810,18810,18800,385
|
|
20250207,114900,802748940,18810,18820,18820,18810,227
|
|
20250207,114800,798478920,18810,18810,18820,18800,206
|
|
20250207,114700,794604260,18810,18800,18820,18800,338
|
|
20250207,114600,788246790,18800,18800,18820,18800,333
|
|
20250207,114500,781983530,18800,18810,18810,18800,167
|
|
20250207,114400,778843480,18800,18810,18810,18800,232
|
|
20250207,114300,774481290,18810,18820,18820,18800,782
|
|
20250207,114200,759774520,18820,18820,18820,18810,208
|
|
20250207,114100,755860220,18840,18820,18840,18810,182
|
|
20250207,114000,752434870,18820,18830,18850,18820,320
|
|
20250207,113900,746410910,18820,18830,18850,18820,323
|
|
20250207,113800,740326870,18830,18820,18830,18820,243
|
|
20250207,113700,735751660,18820,18830,18830,18820,185
|
|
20250207,113600,732268720,18830,18810,18830,18810,227
|
|
20250207,113500,727996940,18820,18810,18820,18810,251
|
|
20250207,113400,723274470,18810,18830,18840,18800,3211
|
|
20250207,113300,662868300,18840,18830,18850,18830,559
|
|
20250207,113200,652337760,18840,18840,18850,18830,446
|
|
20250207,113100,643932350,18830,18860,18860,18830,511
|
|
20250207,113000,634303750,18860,18860,18870,18840,227
|
|
20250207,112900,630022260,18840,18850,18870,18840,230
|
|
20250207,112800,625684800,18850,18840,18860,18830,318
|
|
20250207,112700,619691180,18840,18850,18850,18840,306
|
|
20250207,112600,613925000,18840,18850,18850,18830,539
|
|
20250207,112500,603770090,18840,18840,18850,18840,279
|
|
20250207,112400,598513270,18840,18870,18870,18840,616
|
|
20250207,112300,586898950,18870,18870,18880,18870,213
|
|
20250207,112200,582879540,18870,18880,18880,18870,257
|
|
20250207,112100,578028800,18880,18880,18890,18870,447
|
|
20250207,112000,569591760,18890,18890,18900,18880,429
|
|
20250207,111900,561489450,18890,18880,18890,18880,223
|
|
20250207,111800,557278350,18890,18900,18900,18880,171
|
|
20250207,111700,554047900,18890,18900,18900,18890,296
|
|
20250207,111600,548455790,18890,18900,18910,18890,432
|
|
20250207,111500,540292020,18920,18920,18920,18900,2495
|
|
20250207,111400,493121750,18930,18920,18940,18920,240
|
|
20250207,111300,488579860,18930,18940,18940,18930,219
|
|
20250207,111200,484433410,18930,18950,18950,18930,461
|
|
20250207,111100,475702350,18940,18960,18960,18940,371
|
|
20250207,111000,468673450,18950,18970,18970,18950,176
|
|
20250207,110900,465335970,18970,18980,18990,18970,284
|
|
20250207,110800,459945530,18990,19000,19000,18990,174
|
|
20250207,110700,456640870,19000,19000,19010,19000,27
|
|
20250207,110600,456127740,19000,19000,19010,19000,6
|
|
20250207,110500,456013720,19010,19010,19010,19010,15
|
|
20250207,110400,455728570,19010,19000,19010,19000,1167
|
|
20250207,110300,433554790,19000,19000,19010,19000,20
|
|
20250207,110200,433174660,19010,19010,19010,19010,302
|
|
20250207,110100,427433640,19000,19000,19010,19000,63
|
|
20250207,110000,426236210,19000,19000,19000,19000,3
|
|
20250207,105900,426179210,18990,18990,19000,18990,43
|
|
20250207,105800,425362490,18990,18990,18990,18990,10
|
|
20250207,105700,425172590,18990,18990,18990,18990,12
|
|
20250207,105600,424944710,18980,18980,18980,18980,288
|
|
20250207,105500,419478470,18980,18980,18990,18980,22
|
|
20250207,105400,419060760,18980,18990,18990,18980,12
|
|
20250207,105300,418832980,18980,18980,18980,18970,24
|
|
20250207,105200,418377510,18970,18980,18980,18970,16
|
|
20250207,105100,418073890,18980,18980,18980,18970,190
|
|
20250207,105000,414467730,18980,18990,19000,18980,45
|
|
20250207,104900,413613420,18990,18990,18990,18990,3
|
|
20250207,104800,413556450,19000,18970,19000,18970,48
|
|
20250207,104700,412644800,18970,18950,18970,18950,27
|
|
20250207,104600,412132950,18950,18950,18950,18950,2
|
|
20250207,104500,412095050,18950,18980,18980,18950,885
|
|
20250207,104400,395320750,18980,18980,18980,18980,11
|
|
20250207,104300,395111970,18990,18970,18990,18970,35
|
|
20250207,104200,394447610,18970,18970,18970,18970,7
|
|
20250207,104100,394314820,18960,18950,18960,18950,12
|
|
20250207,104000,394087330,18960,18960,18960,18960,7
|
|
20250207,103900,393954610,18960,18950,18960,18950,176
|
|
20250207,103800,390619240,18950,18970,18970,18950,17
|
|
20250207,103700,390296830,18960,18960,18960,18960,10
|
|
20250207,103600,390107230,18960,18960,18960,18960,21
|
|
20250207,103500,389709070,18950,18950,18950,18950,27
|
|
20250207,103400,389197420,18940,18950,18950,18940,24
|
|
20250207,103300,388742640,18940,18940,18940,18940,12
|
|
20250207,103200,388515360,18940,18940,18940,18940,196
|
|
20250207,103100,384803120,18930,18930,18930,18930,2
|
|
20250207,103000,384765260,18930,18940,18940,18930,29
|
|
20250207,102900,384216100,18930,18930,18930,18930,62
|
|
20250207,102800,383042440,18930,18930,18930,18910,69
|
|
20250207,102700,381736630,18930,18910,18930,18900,871
|
|
20250207,102600,365273410,18900,18940,18940,18900,385
|
|
20250207,102500,357995760,18940,18930,18940,18900,213
|
|
20250207,102400,353968940,18920,18900,18930,18900,234
|
|
20250207,102300,349541640,18920,18920,18920,18900,405
|
|
20250207,102200,341883700,18920,18960,18960,18920,1093
|
|
20250207,102100,321187200,18960,18960,18960,18950,27
|
|
20250207,102000,320675320,18960,18960,18960,18960,42
|
|
20250207,101900,319879000,18960,18960,18960,18960,23
|
|
20250207,101800,319442920,18960,18950,18960,18950,17
|
|
20250207,101700,319120630,18980,18980,18980,18980,18
|
|
20250207,101600,318778990,18980,18980,18980,18940,1425
|
|
20250207,101500,291762110,18980,19010,19020,18970,397
|
|
20250207,101400,284220760,19020,19020,19020,19010,59
|
|
20250207,101300,283098600,19020,19010,19020,19010,10
|
|
20250207,101200,282908450,19020,19000,19020,19000,41
|
|
20250207,101100,282129140,19010,19000,19010,19000,46
|
|
20250207,101000,281254780,19000,18990,19000,18990,159
|
|
20250207,100900,278233830,19000,19000,19000,18990,20
|
|
20250207,100800,277853890,18980,18980,18990,18980,22
|
|
20250207,100700,277436130,18980,18960,18980,18960,350
|
|
20250207,100600,270799640,18960,18950,18960,18950,96
|
|
20250207,100500,268980360,18950,18960,18960,18950,542
|
|
20250207,100400,258706380,18960,18990,18990,18960,866
|
|
20250207,100300,242274620,19000,19040,19040,19000,3306
|
|
20250207,100200,179410240,19050,19050,19050,19040,150
|
|
20250207,100100,176553540,19060,19040,19060,19040,7
|
|
20250207,100000,176420180,19070,19050,19090,19050,4
|
|
20250207,095900,176343900,19040,19050,19050,19040,66
|
|
20250207,095800,175087160,19050,19060,19100,19050,742
|
|
20250207,095700,160947010,19060,19100,19100,19060,439
|
|
20250207,095600,152570150,19100,19100,19100,19090,219
|
|
20250207,095500,148387260,19090,19100,19140,19090,156
|
|
20250207,095400,145407320,19100,19090,19100,19090,38
|
|
20250207,095300,144681660,19090,19070,19090,19070,68
|
|
20250207,095200,143384180,19070,19080,19080,19070,19
|
|
20250207,095100,143021830,19080,19080,19080,19070,15
|
|
20250207,095000,142735640,19070,19070,19070,19060,10
|
|
20250207,094900,142544950,19070,19060,19070,19060,13
|
|
20250207,094800,142297110,19060,19060,19070,19060,27
|
|
20250207,094700,141782390,19070,19090,19090,19070,292
|
|
20250207,094600,136213170,19090,19080,19090,19080,55
|
|
20250207,094500,135163590,19070,19060,19070,19060,16
|
|
20250207,094400,134858550,19060,19090,19090,19060,180
|
|
20250207,094300,131426440,19080,19080,19080,19060,290
|
|
20250207,094200,125896700,19080,19080,19090,19070,158
|
|
20250207,094100,122882040,19090,19120,19130,19090,603
|
|
20250207,094000,111361610,19120,19120,19130,19120,376
|
|
20250207,093900,104172160,19120,19130,19130,19120,35
|
|
20250207,093800,103502790,19130,19140,19140,19120,564
|
|
20250207,093700,92714300,19150,19160,19160,19150,57
|
|
20250207,093600,91622730,19150,19150,19160,19150,30
|
|
20250207,093500,91048210,19150,19150,19150,19150,12
|
|
20250207,093400,90818410,19150,19140,19160,19140,20
|
|
20250207,093300,90435410,19140,19140,19140,19140,1
|
|
20250207,093200,90416270,19160,19130,19160,19130,57
|
|
20250207,093100,89325250,19130,19140,19140,19130,28
|
|
20250207,093000,88789590,19140,19130,19140,19130,44
|
|
20250207,092900,87947840,19130,19170,19170,19130,25
|
|
20250207,092800,87469550,19170,19180,19180,19120,21
|
|
20250207,092700,87067320,19180,19130,19180,19110,107
|
|
20250207,092600,85017730,19130,19120,19130,19110,31
|
|
20250207,092500,84425010,19120,19120,19120,19110,191
|
|
20250207,092400,80773110,19120,19140,19140,19100,862
|
|
20250207,092300,64295740,19160,19140,19160,19140,54
|
|
20250207,092200,63261910,19170,19170,19170,19150,586
|
|
20250207,092100,52037900,19170,19180,19190,19170,350
|
|
20250207,092000,45327450,19190,19180,19190,19180,27
|
|
20250207,091900,44809480,19190,19200,19200,19190,103
|
|
20250207,091800,42832900,19200,19210,19210,19180,411
|
|
20250207,091700,34944160,19220,19220,19220,19220,64
|
|
20250207,091600,33714080,19220,19210,19230,19210,54
|
|
20250207,091500,32676570,19230,19200,19230,19200,10
|
|
20250207,091400,32484480,19200,19230,19230,19200,177
|
|
20250207,091300,29082000,19230,19250,19250,19230,15
|
|
20250207,091200,28793470,19230,19220,19240,19220,48
|
|
20250207,091100,27870570,19200,19250,19250,19200,55
|
|
20250207,091000,26814520,19180,19260,19260,19180,30
|
|
20250207,090900,26237720,19230,19230,19230,19170,233
|
|
20250207,090800,21767500,19250,19220,19250,19220,83
|
|
20250207,090700,20171110,19220,19220,19220,19210,16
|
|
20250207,090600,19863600,19180,19240,19250,19180,14
|
|
20250207,090500,19594390,19180,19180,19180,19180,18
|
|
20250207,090400,19249150,19210,19200,19220,19190,550
|
|
20250207,090300,8683960,19200,19210,19210,19190,71
|
|
20250207,090200,7320620,19250,19210,19250,19210,16
|
|
20250207,090100,7013140,19280,19280,19280,19280,28
|
|
20250207,090000,6473300,19300,19150,19300,19150,338
|