577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183400,2061186910,17980,17980,17980,17980,2110
|
|
20250211,183300,2061186910,17980,17980,17980,17980,0
|
|
20250211,183200,2061186910,17980,17980,17980,17980,0
|
|
20250211,183100,2061186910,17980,17980,17980,17980,0
|
|
20250211,183000,2061186910,17980,17980,17980,17980,0
|
|
20250211,182900,2061186910,17980,17980,17980,17980,0
|
|
20250211,182800,2061186910,17980,17980,17980,17980,0
|
|
20250211,182700,2061186910,17980,17980,17980,17980,0
|
|
20250211,182600,2061186910,17980,17980,17980,17980,0
|
|
20250211,182500,2061186910,17980,17980,17980,17980,0
|
|
20250211,182400,2061186910,17980,17980,17980,17980,0
|
|
20250211,182300,2061186910,17980,17980,17980,17980,0
|
|
20250211,182200,2061186910,17980,17980,17980,17980,0
|
|
20250211,182100,2061186910,17980,17980,17980,17980,0
|
|
20250211,182000,2061186910,17980,17980,17980,17980,0
|
|
20250211,181900,2061186910,17980,17980,17980,17980,0
|
|
20250211,181800,2061186910,17980,17980,17980,17980,0
|
|
20250211,181700,2061186910,17980,17980,17980,17980,0
|
|
20250211,181600,2061186910,17980,17980,17980,17980,0
|
|
20250211,181500,2061186910,17980,17980,17980,17980,0
|
|
20250211,181400,2061186910,17980,17980,17980,17980,0
|
|
20250211,181300,2061186910,17980,17980,17980,17980,0
|
|
20250211,181200,2061186910,17980,17980,17980,17980,0
|
|
20250211,181100,2061186910,17980,17980,17980,17980,0
|
|
20250211,181000,2061186910,17980,17980,17980,17980,0
|
|
20250211,180900,2061186910,17980,17980,17980,17980,0
|
|
20250211,180800,2061186910,17980,17980,17980,17980,0
|
|
20250211,180700,2061186910,17980,17980,17980,17980,0
|
|
20250211,180600,2061186910,17980,17980,17980,17980,0
|
|
20250211,180500,2061186910,17980,17980,17980,17980,0
|
|
20250211,180400,2061186910,17980,17980,17980,17980,2110
|
|
20250211,180300,2061186910,17980,17980,17980,17980,0
|
|
20250211,180200,2061186910,17980,17980,17980,17980,0
|
|
20250211,180100,2061186910,17980,17980,17980,17980,0
|
|
20250211,180000,2061186910,17980,17980,17980,17980,0
|
|
20250211,175900,2061186910,17980,17980,17980,17980,0
|
|
20250211,175800,2061186910,17980,17980,17980,17980,0
|
|
20250211,175700,2061186910,17980,17980,17980,17980,0
|
|
20250211,175600,2061186910,17980,17980,17980,17980,0
|
|
20250211,175500,2061186910,17980,17980,17980,17980,0
|
|
20250211,175400,2061186910,17980,17980,17980,17980,0
|
|
20250211,175300,2061186910,17980,17980,17980,17980,0
|
|
20250211,175200,2061186910,17980,17980,17980,17980,0
|
|
20250211,175100,2061186910,17980,17980,17980,17980,0
|
|
20250211,175000,2061186910,17980,17980,17980,17980,0
|
|
20250211,174900,2061186910,17980,17980,17980,17980,0
|
|
20250211,174800,2061186910,17980,17980,17980,17980,0
|
|
20250211,174700,2061186910,17980,17980,17980,17980,0
|
|
20250211,174600,2061186910,17980,17980,17980,17980,0
|
|
20250211,174500,2061186910,17980,17980,17980,17980,0
|
|
20250211,174400,2061186910,17980,17980,17980,17980,0
|
|
20250211,174300,2061186910,17980,17980,17980,17980,0
|
|
20250211,174200,2061186910,17980,17980,17980,17980,0
|
|
20250211,174100,2061186910,17980,17980,17980,17980,0
|
|
20250211,174000,2061186910,17980,17980,17980,17980,0
|
|
20250211,173900,2061186910,17980,17980,17980,17980,0
|
|
20250211,173800,2061186910,17980,17980,17980,17980,0
|
|
20250211,173700,2061186910,17980,17980,17980,17980,0
|
|
20250211,173600,2061186910,17980,17980,17980,17980,0
|
|
20250211,173500,2061186910,17980,17980,17980,17980,0
|
|
20250211,173400,2061186910,17980,17980,17980,17980,2110
|
|
20250211,173300,2061186910,17980,17980,17980,17980,0
|
|
20250211,173200,2061186910,17980,17980,17980,17980,0
|
|
20250211,173100,2061186910,17980,17980,17980,17980,0
|
|
20250211,173000,2061186910,17980,17980,17980,17980,0
|
|
20250211,172900,2061186910,17980,17980,17980,17980,0
|
|
20250211,172800,2061186910,17980,17980,17980,17980,0
|
|
20250211,172700,2061186910,17980,17980,17980,17980,0
|
|
20250211,172600,2061186910,17980,17980,17980,17980,0
|
|
20250211,172500,2061186910,17980,17980,17980,17980,0
|
|
20250211,172400,2061186910,17980,17980,17980,17980,0
|
|
20250211,172300,2061186910,17980,17980,17980,17980,0
|
|
20250211,172200,2061186910,17980,17980,17980,17980,0
|
|
20250211,172100,2061186910,17980,17980,17980,17980,0
|
|
20250211,172000,2061186910,17980,17980,17980,17980,0
|
|
20250211,171900,2061186910,17980,17980,17980,17980,0
|
|
20250211,171800,2061186910,17980,17980,17980,17980,0
|
|
20250211,171700,2061186910,17980,17980,17980,17980,0
|
|
20250211,171600,2061186910,17980,17980,17980,17980,0
|
|
20250211,171500,2061186910,17980,17980,17980,17980,0
|
|
20250211,171400,2061186910,17980,17980,17980,17980,0
|
|
20250211,171300,2061186910,17980,17980,17980,17980,0
|
|
20250211,171200,2061186910,17980,17980,17980,17980,0
|
|
20250211,171100,2061186910,17980,17980,17980,17980,0
|
|
20250211,171000,2061186910,17980,17980,17980,17980,0
|
|
20250211,170900,2061186910,17980,17980,17980,17980,0
|
|
20250211,170800,2061186910,17980,17980,17980,17980,0
|
|
20250211,170700,2061186910,17980,17980,17980,17980,0
|
|
20250211,170600,2061186910,17980,17980,17980,17980,0
|
|
20250211,170500,2061186910,17980,17980,17980,17980,0
|
|
20250211,170400,2061186910,17980,17980,17980,17980,2110
|
|
20250211,170300,2061186910,17980,17980,17980,17980,0
|
|
20250211,170200,2061186910,17980,17980,17980,17980,0
|
|
20250211,170100,2061186910,17980,17980,17980,17980,0
|
|
20250211,170000,2061186910,17980,17980,17980,17980,0
|
|
20250211,165900,2061186910,17980,17980,17980,17980,0
|
|
20250211,165800,2061186910,17980,17980,17980,17980,0
|
|
20250211,165700,2061186910,17980,17980,17980,17980,0
|
|
20250211,165600,2061186910,17980,17980,17980,17980,0
|
|
20250211,165500,2061186910,17980,17980,17980,17980,0
|
|
20250211,165400,2061186910,17980,17980,17980,17980,0
|
|
20250211,165300,2061186910,17980,17980,17980,17980,0
|
|
20250211,165200,2061186910,17980,17980,17980,17980,0
|
|
20250211,165100,2061186910,17980,17980,17980,17980,0
|
|
20250211,165000,2061186910,17980,17980,17980,17980,0
|
|
20250211,164900,2061186910,17980,17980,17980,17980,0
|
|
20250211,164800,2061186910,17980,17980,17980,17980,0
|
|
20250211,164700,2061186910,17980,17980,17980,17980,0
|
|
20250211,164600,2061186910,17980,17980,17980,17980,0
|
|
20250211,164500,2061186910,17980,17980,17980,17980,0
|
|
20250211,164400,2061186910,17980,17980,17980,17980,0
|
|
20250211,164300,2061186910,17980,17980,17980,17980,0
|
|
20250211,164200,2061186910,17980,17980,17980,17980,0
|
|
20250211,164100,2061186910,17980,17980,17980,17980,0
|
|
20250211,164000,2061186910,17980,17980,17980,17980,0
|
|
20250211,163900,2061186910,17980,17980,17980,17980,0
|
|
20250211,163800,2061186910,17980,17980,17980,17980,0
|
|
20250211,163700,2061186910,17980,17980,17980,17980,0
|
|
20250211,163600,2061186910,17980,17980,17980,17980,0
|
|
20250211,163500,2061186910,17980,17980,17980,17980,0
|
|
20250211,163400,2061186910,17980,17980,17980,17980,2110
|
|
20250211,163300,2061186910,17980,17980,17980,17980,0
|
|
20250211,163200,2061186910,17980,17980,17980,17980,0
|
|
20250211,163100,2061186910,17980,17980,17980,17980,0
|
|
20250211,163000,2061186910,17980,17980,17980,17980,0
|
|
20250211,162900,2061186910,17980,17980,17980,17980,0
|
|
20250211,162800,2061186910,17980,17980,17980,17980,0
|
|
20250211,162700,2061186910,17980,17980,17980,17980,0
|
|
20250211,162600,2061186910,17980,17980,17980,17980,0
|
|
20250211,162500,2061186910,17980,17980,17980,17980,0
|
|
20250211,162400,2061186910,17980,17980,17980,17980,0
|
|
20250211,162300,2061186910,17980,17980,17980,17980,0
|
|
20250211,162200,2061186910,17980,17980,17980,17980,0
|
|
20250211,162100,2061186910,17980,17980,17980,17980,0
|
|
20250211,162000,2061186910,17980,17980,17980,17980,0
|
|
20250211,161900,2061186910,17980,17980,17980,17980,0
|
|
20250211,161800,2061186910,17980,17980,17980,17980,0
|
|
20250211,161700,2061186910,17980,17980,17980,17980,0
|
|
20250211,161600,2061186910,17980,17980,17980,17980,0
|
|
20250211,161500,2061186910,17980,17980,17980,17980,0
|
|
20250211,161400,2061186910,17980,17980,17980,17980,0
|
|
20250211,161300,2061186910,17980,17980,17980,17980,0
|
|
20250211,161200,2061186910,17980,17980,17980,17980,0
|
|
20250211,161100,2061186910,17980,17980,17980,17980,0
|
|
20250211,161000,2061186910,17980,17980,17980,17980,0
|
|
20250211,160900,2061186910,17980,17980,17980,17980,0
|
|
20250211,160800,2061186910,17980,17980,17980,17980,0
|
|
20250211,160700,2061186910,17980,17980,17980,17980,0
|
|
20250211,160600,2061186910,17980,17980,17980,17980,0
|
|
20250211,160500,2061186910,17980,17980,17980,17980,0
|
|
20250211,160400,2061186910,17980,17980,17980,17980,2110
|
|
20250211,160300,2061186910,17980,17980,17980,17980,0
|
|
20250211,160200,2061186910,17980,17980,17980,17980,0
|
|
20250211,160100,2061186910,17980,17980,17980,17980,0
|
|
20250211,160000,2061186910,17980,17980,17980,17980,0
|
|
20250211,155900,2061186910,17980,17980,17980,17980,0
|
|
20250211,155800,2061186910,17980,17980,17980,17980,0
|
|
20250211,155700,2061186910,17980,17980,17980,17980,0
|
|
20250211,155600,2061186910,17980,17980,17980,17980,0
|
|
20250211,155500,2061186910,17980,17980,17980,17980,0
|
|
20250211,155400,2061186910,17980,17980,17980,17980,0
|
|
20250211,155300,2061186910,17980,17980,17980,17980,0
|
|
20250211,155200,2061186910,17980,17980,17980,17980,0
|
|
20250211,155100,2061186910,17980,17980,17980,17980,0
|
|
20250211,155000,2061186910,17980,17980,17980,17980,0
|
|
20250211,154900,2061186910,17980,17980,17980,17980,0
|
|
20250211,154800,2061186910,17980,17980,17980,17980,0
|
|
20250211,154700,2061186910,17980,17980,17980,17980,0
|
|
20250211,154600,2061186910,17980,17980,17980,17980,0
|
|
20250211,154500,2061186910,17980,17980,17980,17980,0
|
|
20250211,154400,2061186910,17980,17980,17980,17980,0
|
|
20250211,154300,2061186910,17980,17980,17980,17980,0
|
|
20250211,154200,2061186910,17980,17980,17980,17980,0
|
|
20250211,154100,2061186910,17980,17980,17980,17980,0
|
|
20250211,154000,2061186910,17980,17980,17980,17980,0
|
|
20250211,153900,2061186910,17980,17980,17980,17980,0
|
|
20250211,153800,2061186910,17980,17980,17980,17980,0
|
|
20250211,153700,2061186910,17980,17980,17980,17980,0
|
|
20250211,153600,2061186910,17980,17980,17980,17980,0
|
|
20250211,153500,2061186910,17980,17980,17980,17980,0
|
|
20250211,153400,2061186910,17980,17980,17980,17980,2110
|
|
20250211,153300,2061186910,17980,17980,17980,17980,0
|
|
20250211,153200,2061186910,17980,17980,17980,17980,0
|
|
20250211,153100,2061186910,17980,17980,17980,17980,0
|
|
20250211,153000,2061186910,17980,17980,17980,17980,2110
|
|
20250211,152900,2023249110,17980,17980,17980,17980,0
|
|
20250211,152800,2023249110,17980,17980,17980,17980,0
|
|
20250211,152700,2023249110,17980,17980,17980,17980,0
|
|
20250211,152600,2023249110,17980,17980,17980,17980,0
|
|
20250211,152500,2023249110,17980,17980,17980,17980,0
|
|
20250211,152400,2023249110,17980,17980,17980,17980,0
|
|
20250211,152300,2023249110,17980,17980,17980,17980,0
|
|
20250211,152200,2023249110,17980,17980,17980,17980,0
|
|
20250211,152100,2023249110,17980,17980,17980,17980,0
|
|
20250211,152000,2023249110,17980,17980,17980,17980,0
|
|
20250211,151900,2023249110,17980,18000,18000,17980,541
|
|
20250211,151800,2013520040,18040,18040,18040,18000,235
|
|
20250211,151700,2009288710,18000,18110,18130,18000,1469
|
|
20250211,151600,1982835650,18130,18020,18130,18020,260
|
|
20250211,151500,1978147180,18030,18030,18030,18020,247
|
|
20250211,151400,1973694810,18030,18020,18030,18020,245
|
|
20250211,151300,1969279150,18020,17980,18050,17980,337
|
|
20250211,151200,1963212350,17980,18010,18050,17980,206
|
|
20250211,151100,1959505670,18070,18010,18070,18000,192
|
|
20250211,151000,1956048480,18010,18010,18060,18010,252
|
|
20250211,150900,1951506080,18010,18010,18080,18010,113
|
|
20250211,150800,1949470680,18020,18100,18100,18010,333
|
|
20250211,150700,1943451430,18100,18130,18160,18100,70
|
|
20250211,150600,1942183300,18120,18120,18160,18120,173
|
|
20250211,150500,1939041740,18110,18150,18150,18110,1738
|
|
20250211,150400,1907505620,18150,18120,18150,18120,602
|
|
20250211,150300,1896589450,18140,18130,18140,18120,679
|
|
20250211,150200,1884280680,18120,18100,18130,18100,28
|
|
20250211,150100,1883773290,18100,18070,18110,18060,542
|
|
20250211,150000,1873968500,18060,18060,18110,18060,99
|
|
20250211,145900,1872180280,18120,18070,18120,18060,346
|
|
20250211,145800,1865920350,18100,18050,18110,18050,372
|
|
20250211,145700,1859192330,18070,18010,18070,18000,243
|
|
20250211,145600,1854812050,18010,18000,18010,18000,204
|
|
20250211,145500,1851139870,18000,17990,18000,17970,228
|
|
20250211,145400,1847038200,17970,18020,18020,17970,741
|
|
20250211,145300,1833712130,18000,18000,18010,17990,227
|
|
20250211,145200,1829626970,18000,18000,18010,18000,77
|
|
20250211,145100,1828240910,18000,17990,18000,17980,461
|
|
20250211,145000,1819948170,17990,17980,18030,17980,96
|
|
20250211,144900,1818221000,17980,18010,18020,17980,255
|
|
20250211,144800,1813630050,17990,17970,18030,17970,223
|
|
20250211,144700,1809612770,18020,18030,18030,17970,686
|
|
20250211,144600,1797268220,18020,17990,18030,17990,324
|
|
20250211,144500,1791432690,17990,18040,18040,17990,3204
|
|
20250211,144400,1733745750,18050,18050,18050,18030,189
|
|
20250211,144300,1730336160,18040,18050,18060,18040,139
|
|
20250211,144200,1727827210,18060,18050,18060,18050,212
|
|
20250211,144100,1724000470,18050,18070,18070,18050,214
|
|
20250211,144000,1720137420,18070,18060,18070,18060,123
|
|
20250211,143900,1717915920,18080,18080,18080,18050,117
|
|
20250211,143800,1715802680,18050,18070,18080,18040,512
|
|
20250211,143700,1706556910,18070,18070,18070,18050,112
|
|
20250211,143600,1704533190,18080,18090,18090,18070,83
|
|
20250211,143500,1703032680,18090,18070,18100,18070,152
|
|
20250211,143400,1700283990,18090,18090,18090,18090,109
|
|
20250211,143300,1698312180,18100,18090,18100,18090,378
|
|
20250211,143200,1691471820,18090,18090,18100,18090,106
|
|
20250211,143100,1689554150,18110,18100,18110,18090,90
|
|
20250211,143000,1687925140,18100,18120,18130,18100,197
|
|
20250211,142900,1684356540,18110,18110,18110,18090,296
|
|
20250211,142800,1678997160,18090,18080,18130,18080,112
|
|
20250211,142700,1676968930,18070,18070,18080,18060,227
|
|
20250211,142600,1672867060,18070,18080,18080,18070,111
|
|
20250211,142500,1670861110,18070,18090,18090,18070,2073
|
|
20250211,142400,1633378830,18090,18090,18100,18090,395
|
|
20250211,142300,1626231280,18090,18090,18100,18090,110
|
|
20250211,142200,1624241320,18090,18090,18100,18090,131
|
|
20250211,142100,1621871350,18090,18130,18140,18090,181
|
|
20250211,142000,1618590260,18130,18160,18160,18130,193
|
|
20250211,141900,1615090570,18180,18110,18180,18090,1741
|
|
20250211,141800,1583491770,18110,18080,18110,18080,161
|
|
20250211,141700,1580580220,18080,18070,18080,18060,225
|
|
20250211,141600,1576515260,18060,18080,18080,18060,87
|
|
20250211,141500,1574943210,18070,18040,18070,18040,256
|
|
20250211,141400,1570320000,18050,18060,18060,18040,189
|
|
20250211,141300,1566908250,18060,18050,18060,18030,185
|
|
20250211,141200,1563569790,18050,18040,18050,18020,168
|
|
20250211,141100,1560538640,18020,18050,18050,18010,179
|
|
20250211,141000,1557310220,18050,18050,18060,18040,208
|
|
20250211,140900,1553557260,18050,18000,18050,18000,386
|
|
20250211,140800,1546597030,18000,18050,18070,18000,383
|
|
20250211,140700,1539695240,18070,18080,18080,18070,122
|
|
20250211,140600,1537490060,18070,18070,18140,18060,134
|
|
20250211,140500,1535069120,18070,18050,18070,18040,111
|
|
20250211,140400,1533065330,18060,18040,18070,18030,286
|
|
20250211,140300,1527903460,18040,18060,18060,18030,40
|
|
20250211,140200,1527181650,18050,18050,18060,18040,375
|
|
20250211,140100,1520415860,18050,18030,18070,18030,27
|
|
20250211,140000,1519928490,18060,18070,18090,18030,430
|
|
20250211,135900,1512167010,18060,18060,18070,18060,194
|
|
20250211,135800,1508663320,18070,18070,18070,18060,284
|
|
20250211,135700,1503532350,18070,18060,18080,18060,85
|
|
20250211,135600,1501996140,18060,18030,18070,18030,263
|
|
20250211,135500,1497245940,18030,18030,18040,18030,165
|
|
20250211,135400,1494269380,18040,18040,18060,18040,236
|
|
20250211,135300,1490009770,18050,18040,18050,18040,202
|
|
20250211,135200,1486365630,18040,18040,18060,18040,37
|
|
20250211,135100,1485697840,18030,18050,18060,18030,191
|
|
20250211,135000,1482251330,18050,18020,18050,18020,105
|
|
20250211,134900,1480358170,18030,18030,18030,18020,181
|
|
20250211,134800,1477094760,18050,18060,18060,18020,333
|
|
20250211,134700,1471090200,18050,18050,18070,18050,82
|
|
20250211,134600,1469608810,18050,18020,18050,18020,233
|
|
20250211,134500,1465405430,18030,18010,18030,17980,409
|
|
20250211,134400,1458036160,18010,17980,18010,17980,137
|
|
20250211,134300,1455569690,17980,18000,18010,17970,252
|
|
20250211,134200,1451033240,18010,18010,18010,18000,24
|
|
20250211,134100,1450601010,18020,18010,18020,17970,1812
|
|
20250211,134000,1417996260,18000,18010,18010,18000,117
|
|
20250211,133900,1415889950,18010,18020,18020,18010,148
|
|
20250211,133800,1413223710,18010,18010,18010,18010,185
|
|
20250211,133700,1409891860,18010,18020,18020,18010,35
|
|
20250211,133600,1409261270,18010,18020,18020,18010,238
|
|
20250211,133500,1404974400,18030,18010,18030,18010,216
|
|
20250211,133400,1401081730,18010,18010,18030,18010,521
|
|
20250211,133300,1391694110,18010,18020,18020,18010,277
|
|
20250211,133200,1386703810,18030,18020,18030,18020,166
|
|
20250211,133100,1383711920,18030,18030,18050,18020,246
|
|
20250211,133000,1379276350,18030,18040,18050,18030,223
|
|
20250211,132900,1375254400,18050,18080,18080,18040,166
|
|
20250211,132800,1372257530,18070,18080,18080,18070,130
|
|
20250211,132700,1369907600,18090,18090,18090,18070,194
|
|
20250211,132600,1366400520,18090,18100,18110,18090,115
|
|
20250211,132500,1364319570,18100,18130,18130,18100,115
|
|
20250211,132400,1362236050,18140,18130,18140,18130,136
|
|
20250211,132300,1359769070,18090,18080,18090,18080,4
|
|
20250211,132200,1359696720,18140,18090,18150,18070,431
|
|
20250211,132100,1351878810,18170,18070,18170,18060,974
|
|
20250211,132000,1334235930,18070,18060,18070,18060,110
|
|
20250211,131900,1332248300,18070,18070,18080,18070,130
|
|
20250211,131800,1329899190,18070,18070,18080,18070,34
|
|
20250211,131700,1329284600,18080,18070,18080,18070,12
|
|
20250211,131600,1329067690,18070,18060,18070,18060,34
|
|
20250211,131500,1328453360,18070,18080,18080,18070,24
|
|
20250211,131400,1328019590,18070,18060,18070,18060,6
|
|
20250211,131300,1327911180,18080,18090,18100,18080,89
|
|
20250211,131200,1326301260,18080,18080,18080,18070,21
|
|
20250211,131100,1325921640,18070,18070,18080,18070,13
|
|
20250211,131000,1325686710,18070,18070,18080,18070,52
|
|
20250211,130900,1324746660,18070,18080,18080,18070,195
|
|
20250211,130800,1321221180,18090,18090,18090,18080,35
|
|
20250211,130700,1320588090,18080,18090,18090,18080,24
|
|
20250211,130600,1320154020,18080,18080,18090,18080,22
|
|
20250211,130500,1319756150,18090,18090,18100,18090,106
|
|
20250211,130400,1317837890,18080,18090,18090,18080,26
|
|
20250211,130300,1317367720,18080,18100,18100,18080,22
|
|
20250211,130200,1316969560,18090,18090,18100,18090,28
|
|
20250211,130100,1316462900,18100,18100,18100,18080,236
|
|
20250211,130000,1312193020,18100,18100,18110,18100,35
|
|
20250211,125900,1311559470,18110,18100,18110,18100,22
|
|
20250211,125800,1311161080,18100,18110,18110,18100,34
|
|
20250211,125700,1310545600,18110,18110,18110,18100,174
|
|
20250211,125600,1307395620,18110,18140,18140,18110,128
|
|
20250211,125500,1305076250,18130,18150,18150,18130,88
|
|
20250211,125400,1303479700,18140,18150,18160,18140,90
|
|
20250211,125300,1301845700,18160,18140,18160,18140,22
|
|
20250211,125200,1301446280,18150,18150,18160,18150,354
|
|
20250211,125100,1295021160,18150,18130,18150,18130,32
|
|
20250211,125000,1294440620,18140,18120,18140,18120,84
|
|
20250211,124900,1292917670,18120,18130,18130,18120,6
|
|
20250211,124800,1292808930,18120,18120,18130,18120,32
|
|
20250211,124700,1292228930,18130,18120,18130,18120,19
|
|
20250211,124600,1291884560,18120,18120,18130,18110,193
|
|
20250211,124500,1288386850,18110,18120,18120,18110,14
|
|
20250211,124400,1288133290,18120,18130,18130,18110,285
|
|
20250211,124300,1282969160,18120,18120,18120,18120,110
|
|
20250211,124200,1280975960,18130,18140,18150,18130,182
|
|
20250211,124100,1277674370,18140,18120,18140,18120,589
|
|
20250211,124000,1266995820,18130,18120,18130,18120,43
|
|
20250211,123900,1266216470,18130,18130,18130,18120,64
|
|
20250211,123800,1265056180,18120,18120,18130,18120,41
|
|
20250211,123700,1264313050,18120,18120,18130,18120,5
|
|
20250211,123600,1264222430,18130,18120,18130,18120,61
|
|
20250211,123500,1263116870,18120,18110,18130,18110,34
|
|
20250211,123400,1262500790,18120,18110,18120,18110,6
|
|
20250211,123300,1262392090,18130,18120,18130,18100,34
|
|
20250211,123200,1261775880,18130,18130,18130,18120,15
|
|
20250211,123100,1261504000,18130,18120,18140,18120,249
|
|
20250211,123000,1256988710,18130,18130,18140,18120,18
|
|
20250211,122900,1256662370,18130,18140,18140,18130,52
|
|
20250211,122800,1255719120,18140,18130,18140,18130,24
|
|
20250211,122700,1255283940,18130,18130,18130,18120,61
|
|
20250211,122600,1254178080,18130,18120,18130,18110,24
|
|
20250211,122500,1253743190,18110,18100,18120,18100,78
|
|
20250211,122400,1252330530,18100,18090,18110,18090,182
|
|
20250211,122300,1249036370,18090,18090,18100,18090,87
|
|
20250211,122200,1247461800,18090,18100,18100,18090,19
|
|
20250211,122100,1247118040,18100,18090,18100,18090,26
|
|
20250211,122000,1246647530,18100,18100,18100,18090,85
|
|
20250211,121900,1245109140,18100,18110,18110,18090,65
|
|
20250211,121800,1243932660,18100,18110,18110,18100,26
|
|
20250211,121700,1243461890,18100,18110,18110,18100,11
|
|
20250211,121600,1243262720,18110,18090,18110,18090,73
|
|
20250211,121500,1241941390,18090,18090,18100,18080,21
|
|
20250211,121400,1241561550,18090,18100,18110,18090,54
|
|
20250211,121300,1240584380,18110,18100,18120,18090,117
|
|
20250211,121200,1238464600,18100,18090,18110,18090,116
|
|
20250211,121100,1236365080,18090,18090,18090,18090,16
|
|
20250211,121000,1236075640,18080,18090,18100,18080,44
|
|
20250211,120900,1235279620,18090,18080,18100,18080,164
|
|
20250211,120800,1232312430,18090,18080,18090,18080,91
|
|
20250211,120700,1230666410,18080,18090,18090,18080,25
|
|
20250211,120600,1230214350,18080,18080,18090,18080,32
|
|
20250211,120500,1229635630,18080,18110,18120,18080,182
|
|
20250211,120400,1226341180,18100,18090,18110,18090,84
|
|
20250211,120300,1224820710,18090,18090,18110,18080,39
|
|
20250211,120200,1224115140,18080,18090,18100,18080,355
|
|
20250211,120100,1217690100,18080,18070,18090,18070,22
|
|
20250211,120000,1217292360,18060,18080,18090,18060,67
|
|
20250211,115900,1216081420,18080,18090,18100,18080,146
|
|
20250211,115800,1213440060,18100,18100,18100,18090,29
|
|
20250211,115700,1212915400,18090,18070,18090,18060,88
|
|
20250211,115600,1211325010,18060,18060,18060,18060,39
|
|
20250211,115500,1210620670,18060,18060,18070,18060,50
|
|
20250211,115400,1209717340,18060,18070,18070,18060,33
|
|
20250211,115300,1209121250,18080,18070,18090,18070,120
|
|
20250211,115200,1206951270,18080,18070,18080,18040,41
|
|
20250211,115100,1206210610,18060,18040,18060,18040,12
|
|
20250211,115000,1205993940,18060,18040,18080,18040,4
|
|
20250211,114900,1205921720,18040,18040,18090,18040,199
|
|
20250211,114800,1202324760,18060,18040,18060,18040,37
|
|
20250211,114700,1201656690,18070,18080,18080,18030,20
|
|
20250211,114600,1201295440,18030,18000,18040,18000,86
|
|
20250211,114500,1199746270,18000,18030,18030,18000,43
|
|
20250211,114400,1198971330,18010,18030,18030,18010,58
|
|
20250211,114300,1197925930,18040,18020,18040,18020,35
|
|
20250211,114200,1197295100,18020,18000,18040,18000,400
|
|
20250211,114100,1190088110,18010,18010,18010,18010,30
|
|
20250211,114000,1189547810,18000,18000,18020,18000,38
|
|
20250211,113900,1188863300,18000,18000,18030,18000,8
|
|
20250211,113800,1188719240,18000,18000,18090,18000,721
|
|
20250211,113700,1175712170,18000,18010,18020,18000,35
|
|
20250211,113600,1175081760,18010,18010,18020,18010,57
|
|
20250211,113500,1174055050,18020,18010,18020,18010,27
|
|
20250211,113400,1173568700,18010,18010,18020,18010,121
|
|
20250211,113300,1171388760,18010,18010,18020,18010,39
|
|
20250211,113200,1170686310,18010,18020,18020,18010,140
|
|
20250211,113100,1168164410,18020,18020,18020,18010,54
|
|
20250211,113000,1167191650,18010,17990,18010,17990,117
|
|
20250211,112900,1165085760,17990,17990,18000,17990,52
|
|
20250211,112800,1164150080,17990,17990,18000,17990,26
|
|
20250211,112700,1163682300,18000,17980,18000,17980,239
|
|
20250211,112600,1159381290,17980,17980,17990,17980,55
|
|
20250211,112500,1158392310,17990,17980,17990,17980,41
|
|
20250211,112400,1157654930,17980,17980,17990,17980,38
|
|
20250211,112300,1156971570,17990,17940,17990,17940,116
|
|
20250211,112200,1154888500,17940,17950,17950,17940,65
|
|
20250211,112100,1153722130,17940,17940,17950,17930,60
|
|
20250211,112000,1152645870,17930,17930,17940,17930,62
|
|
20250211,111900,1151534200,17930,17940,17940,17930,15
|
|
20250211,111800,1151265190,17940,17950,17950,17940,23
|
|
20250211,111700,1150852490,17950,17950,17950,17950,28
|
|
20250211,111600,1150349890,17950,17960,17960,17950,46
|
|
20250211,111500,1149524090,17960,17950,17960,17950,23
|
|
20250211,111400,1149111190,17950,17960,17970,17950,35
|
|
20250211,111300,1148482690,17960,17970,17970,17960,24
|
|
20250211,111200,1148051470,17960,17960,17960,17950,165
|
|
20250211,111100,1145089150,17940,17940,17970,17930,187
|
|
20250211,111000,1141731770,17940,17910,17940,17910,158
|
|
20250211,110900,1138899450,17910,17900,17920,17900,38
|
|
20250211,110800,1138218860,17900,17910,17910,17900,33
|
|
20250211,110700,1137628070,17900,17910,17910,17900,42
|
|
20250211,110600,1136876100,17900,17910,17910,17900,29
|
|
20250211,110500,1136356930,17900,17890,17900,17890,136
|
|
20250211,110400,1133922730,17890,17900,17900,17890,51
|
|
20250211,110300,1133010170,17900,17890,17900,17890,34
|
|
20250211,110200,1132401880,17900,17910,17910,17890,125
|
|
20250211,110100,1130164590,17900,17910,17910,17900,49
|
|
20250211,110000,1129287300,17910,17920,17930,17900,1071
|
|
20250211,105900,1110114440,17930,17930,17930,17920,16
|
|
20250211,105800,1109827640,17920,17920,17920,17920,17
|
|
20250211,105700,1109523000,17920,17920,17930,17920,45
|
|
20250211,105600,1108716550,17920,17930,17930,17920,54
|
|
20250211,105500,1107748610,17930,17920,17930,17920,30
|
|
20250211,105400,1107210980,17920,17910,17930,17910,284
|
|
20250211,105300,1102124310,17920,17910,17920,17910,98
|
|
20250211,105200,1100368310,17910,17920,17930,17910,68
|
|
20250211,105100,1099149760,17920,17930,17930,17920,110
|
|
20250211,105000,1097178490,17930,17920,17930,17910,86
|
|
20250211,104900,1095637480,17910,17930,17930,17910,27
|
|
20250211,104800,1095153630,17920,17930,17930,17920,164
|
|
20250211,104700,1092214670,17930,17930,17940,17930,18
|
|
20250211,104600,1091891920,17930,17930,17930,17930,114
|
|
20250211,104500,1089847900,17920,17940,17950,17920,1367
|
|
20250211,104400,1065338030,17940,17940,17950,17940,214
|
|
20250211,104300,1061498850,17940,17950,17950,17940,38
|
|
20250211,104200,1060817100,17940,17950,17950,17940,32
|
|
20250211,104100,1060242940,17940,17950,17950,17940,53
|
|
20250211,104000,1059292020,17950,17940,17950,17940,26
|
|
20250211,103900,1058825530,17950,17950,17950,17940,22
|
|
20250211,103800,1058430670,17950,17960,17960,17950,45
|
|
20250211,103700,1057622890,17950,17950,17960,17940,67
|
|
20250211,103600,1056420130,17940,17960,17960,17930,606
|
|
20250211,103500,1045542840,17950,17950,17960,17950,85
|
|
20250211,103400,1044016900,17960,17950,17960,17950,49
|
|
20250211,103300,1043137230,17950,17960,17970,17950,426
|
|
20250211,103200,1035488160,17970,17970,17970,17960,45
|
|
20250211,103100,1034679870,17970,17960,17970,17960,64
|
|
20250211,103000,1033530200,17970,17970,17970,17960,94
|
|
20250211,102900,1031841270,17970,17980,17980,17970,16
|
|
20250211,102800,1031553740,17980,17980,17990,17980,30
|
|
20250211,102700,1031014290,17990,17980,17990,17980,66
|
|
20250211,102600,1029827280,17990,17970,17990,17970,22
|
|
20250211,102500,1029431750,17960,18020,18020,17960,22
|
|
20250211,102400,1029035430,18010,17950,18010,17950,223
|
|
20250211,102300,1025021220,17950,17950,17970,17950,112
|
|
20250211,102200,1023009990,17950,17950,17960,17940,37
|
|
20250211,102100,1022346010,17960,17980,17980,17950,513
|
|
20250211,102000,1013131580,17970,17970,17980,17970,31
|
|
20250211,101900,1012574380,17970,17970,17970,17970,6
|
|
20250211,101800,1012466560,17970,18010,18010,17960,29
|
|
20250211,101700,1011945280,18020,17960,18020,17960,116
|
|
20250211,101600,1009856270,17960,17900,17990,17880,423
|
|
20250211,101500,1002270160,17870,17890,17900,17870,1195
|
|
20250211,101400,980901440,17890,17880,17890,17880,44
|
|
20250211,101300,980114460,17880,17930,17930,17880,600
|
|
20250211,101200,969369450,17920,17970,17970,17920,2299
|
|
20250211,101100,928101410,17960,17960,17970,17960,32
|
|
20250211,101000,927526660,17960,17960,17970,17960,67
|
|
20250211,100900,926323160,17970,17960,17970,17960,70
|
|
20250211,100800,925065330,17960,17960,17970,17960,48
|
|
20250211,100700,924203130,17970,17980,17980,17960,20
|
|
20250211,100600,923843880,17960,18010,18010,17960,486
|
|
20250211,100500,915104600,18000,18000,18010,18000,42
|
|
20250211,100400,914348590,17990,18020,18030,17990,1703
|
|
20250211,100300,883689750,18020,18030,18030,18020,182
|
|
20250211,100200,880408790,18030,18030,18030,18030,34
|
|
20250211,100100,879795770,18030,18030,18040,18030,18
|
|
20250211,100000,879471160,18040,18020,18040,18020,60
|
|
20250211,095900,878388860,18020,18030,18030,18020,10
|
|
20250211,095800,878208630,18030,18010,18050,18010,1532
|
|
20250211,095700,850585110,18010,18040,18040,18010,1266
|
|
20250211,095600,827782700,18040,18020,18040,18020,87
|
|
20250211,095500,826213640,18020,18040,18040,18020,974
|
|
20250211,095400,808656570,18030,18020,18030,18020,13
|
|
20250211,095300,808422210,18020,18030,18040,18020,109
|
|
20250211,095200,806456980,18030,18090,18090,18030,50
|
|
20250211,095100,805554920,18030,18070,18090,18020,5
|
|
20250211,095000,805464680,18020,18140,18140,18020,2366
|
|
20250211,094900,762783640,18140,18060,18140,18060,334
|
|
20250211,094800,756741770,18060,18030,18170,18010,1635
|
|
20250211,094700,727218280,18030,18010,18040,18010,17
|
|
20250211,094600,726911900,18000,18050,18050,18000,13
|
|
20250211,094500,726677400,17990,18020,18050,17990,1246
|
|
20250211,094400,704200190,18010,17990,18020,17980,259
|
|
20250211,094300,699537280,17980,17950,17990,17950,421
|
|
20250211,094200,691968760,17940,17900,17950,17900,1199
|
|
20250211,094100,670479400,17920,17930,17930,17900,225
|
|
20250211,094000,666449670,17920,17910,17920,17900,90
|
|
20250211,093900,664837380,17910,17910,17920,17900,915
|
|
20250211,093800,648455490,17920,17930,17940,17920,47
|
|
20250211,093700,647612660,17930,17930,17930,17900,239
|
|
20250211,093600,643332020,17940,17900,17940,17900,490
|
|
20250211,093500,634555990,17880,17910,17910,17880,31
|
|
20250211,093400,634001160,17930,17800,17930,17790,1462
|
|
20250211,093300,607924860,17800,17820,17820,17770,271
|
|
20250211,093200,603100810,17820,17830,17830,17820,342
|
|
20250211,093100,597003980,17820,17790,17830,17770,644
|
|
20250211,093000,585547350,17790,17780,17790,17770,105
|
|
20250211,092900,583680190,17780,17750,17780,17750,686
|
|
20250211,092800,571495280,17750,17710,17760,17710,441
|
|
20250211,092700,563675590,17710,17720,17720,17700,154
|
|
20250211,092600,560948090,17690,17690,17770,17680,1549
|
|
20250211,092500,533510020,17680,17670,17680,17660,627
|
|
20250211,092400,522429230,17670,17660,17670,17650,901
|
|
20250211,092300,506520000,17650,17700,17700,17650,1908
|
|
20250211,092200,472795240,17700,17680,17710,17670,1071
|
|
20250211,092100,453852120,17680,17720,17730,17680,2170
|
|
20250211,092000,415450530,17690,17790,17790,17670,3263
|
|
20250211,091900,357648160,17760,17750,17830,17750,1014
|
|
20250211,091800,339631490,17750,17710,17760,17700,4587
|
|
20250211,091700,258338580,17720,17870,17870,17710,1280
|
|
20250211,091600,235584460,17870,17970,17970,17850,2386
|
|
20250211,091500,192840370,17960,17990,17990,17960,466
|
|
20250211,091400,184462900,17980,17990,18000,17980,240
|
|
20250211,091300,180145250,17990,18020,18020,17980,261
|
|
20250211,091200,175449590,18020,18050,18050,17970,1910
|
|
20250211,091100,141068690,18050,18030,18050,18030,176
|
|
20250211,091000,137894080,18050,18010,18050,18010,389
|
|
20250211,090900,130879130,18010,18010,18030,18010,77
|
|
20250211,090800,129491070,18000,18050,18050,18000,305
|
|
20250211,090700,123998700,18050,18030,18050,17980,1605
|
|
20250211,090600,95103270,18020,18010,18080,18010,369
|
|
20250211,090500,88454260,18010,18110,18110,18000,1301
|
|
20250211,090400,64974990,18120,18130,18130,18120,11
|
|
20250211,090300,64775580,18100,18060,18130,18060,5
|
|
20250211,090200,64685030,18090,18170,18170,18050,3031
|
|
20250211,090100,9740320,18180,18190,18190,18180,193
|
|
20250211,090000,6230720,18180,18280,18280,18180,341
|