580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183700,185384450,19210,19210,19210,19210,78
|
|
20250205,183600,185384450,19210,19210,19210,19210,0
|
|
20250205,183500,185384450,19210,19210,19210,19210,0
|
|
20250205,183400,185384450,19210,19210,19210,19210,0
|
|
20250205,183300,185384450,19210,19210,19210,19210,0
|
|
20250205,183200,185384450,19210,19210,19210,19210,0
|
|
20250205,183100,185384450,19210,19210,19210,19210,0
|
|
20250205,183000,185384450,19210,19210,19210,19210,0
|
|
20250205,182900,185384450,19210,19210,19210,19210,0
|
|
20250205,182800,185384450,19210,19210,19210,19210,0
|
|
20250205,182700,185384450,19210,19210,19210,19210,0
|
|
20250205,182600,185384450,19210,19210,19210,19210,0
|
|
20250205,182500,185384450,19210,19210,19210,19210,0
|
|
20250205,182400,185384450,19210,19210,19210,19210,0
|
|
20250205,182300,185384450,19210,19210,19210,19210,0
|
|
20250205,182200,185384450,19210,19210,19210,19210,0
|
|
20250205,182100,185384450,19210,19210,19210,19210,0
|
|
20250205,182000,185384450,19210,19210,19210,19210,0
|
|
20250205,181900,185384450,19210,19210,19210,19210,0
|
|
20250205,181800,185384450,19210,19210,19210,19210,0
|
|
20250205,181700,185384450,19210,19210,19210,19210,0
|
|
20250205,181600,185384450,19210,19210,19210,19210,0
|
|
20250205,181500,185384450,19210,19210,19210,19210,0
|
|
20250205,181400,185384450,19210,19210,19210,19210,0
|
|
20250205,181300,185384450,19210,19210,19210,19210,0
|
|
20250205,181200,185384450,19210,19210,19210,19210,0
|
|
20250205,181100,185384450,19210,19210,19210,19210,0
|
|
20250205,181000,185384450,19210,19210,19210,19210,0
|
|
20250205,180900,185384450,19210,19210,19210,19210,0
|
|
20250205,180800,185384450,19210,19210,19210,19210,0
|
|
20250205,180700,185384450,19210,19210,19210,19210,78
|
|
20250205,180600,185384450,19210,19210,19210,19210,0
|
|
20250205,180500,185384450,19210,19210,19210,19210,0
|
|
20250205,180400,185384450,19210,19210,19210,19210,0
|
|
20250205,180300,185384450,19210,19210,19210,19210,0
|
|
20250205,180200,185384450,19210,19210,19210,19210,0
|
|
20250205,180100,185384450,19210,19210,19210,19210,0
|
|
20250205,180000,185384450,19210,19210,19210,19210,0
|
|
20250205,175900,185384450,19210,19210,19210,19210,0
|
|
20250205,175800,185384450,19210,19210,19210,19210,0
|
|
20250205,175700,185384450,19210,19210,19210,19210,0
|
|
20250205,175600,185384450,19210,19210,19210,19210,0
|
|
20250205,175500,185384450,19210,19210,19210,19210,0
|
|
20250205,175400,185384450,19210,19210,19210,19210,0
|
|
20250205,175300,185384450,19210,19210,19210,19210,0
|
|
20250205,175200,185384450,19210,19210,19210,19210,0
|
|
20250205,175100,185384450,19210,19210,19210,19210,0
|
|
20250205,175000,185384450,19210,19210,19210,19210,0
|
|
20250205,174900,185384450,19210,19210,19210,19210,0
|
|
20250205,174800,185384450,19210,19210,19210,19210,0
|
|
20250205,174700,185384450,19210,19210,19210,19210,0
|
|
20250205,174600,185384450,19210,19210,19210,19210,0
|
|
20250205,174500,185384450,19210,19210,19210,19210,0
|
|
20250205,174400,185384450,19210,19210,19210,19210,0
|
|
20250205,174300,185384450,19210,19210,19210,19210,0
|
|
20250205,174200,185384450,19210,19210,19210,19210,0
|
|
20250205,174100,185384450,19210,19210,19210,19210,0
|
|
20250205,174000,185384450,19210,19210,19210,19210,0
|
|
20250205,173900,185384450,19210,19210,19210,19210,0
|
|
20250205,173800,185384450,19210,19210,19210,19210,0
|
|
20250205,173700,185384450,19210,19210,19210,19210,78
|
|
20250205,173600,185384450,19210,19210,19210,19210,0
|
|
20250205,173500,185384450,19210,19210,19210,19210,0
|
|
20250205,173400,185384450,19210,19210,19210,19210,0
|
|
20250205,173300,185384450,19210,19210,19210,19210,0
|
|
20250205,173200,185384450,19210,19210,19210,19210,0
|
|
20250205,173100,185384450,19210,19210,19210,19210,0
|
|
20250205,173000,185384450,19210,19210,19210,19210,0
|
|
20250205,172900,185384450,19210,19210,19210,19210,0
|
|
20250205,172800,185384450,19210,19210,19210,19210,0
|
|
20250205,172700,185384450,19210,19210,19210,19210,0
|
|
20250205,172600,185384450,19210,19210,19210,19210,0
|
|
20250205,172500,185384450,19210,19210,19210,19210,0
|
|
20250205,172400,185384450,19210,19210,19210,19210,0
|
|
20250205,172300,185384450,19210,19210,19210,19210,0
|
|
20250205,172200,185384450,19210,19210,19210,19210,0
|
|
20250205,172100,185384450,19210,19210,19210,19210,0
|
|
20250205,172000,185384450,19210,19210,19210,19210,0
|
|
20250205,171900,185384450,19210,19210,19210,19210,0
|
|
20250205,171800,185384450,19210,19210,19210,19210,0
|
|
20250205,171700,185384450,19210,19210,19210,19210,0
|
|
20250205,171600,185384450,19210,19210,19210,19210,0
|
|
20250205,171500,185384450,19210,19210,19210,19210,0
|
|
20250205,171400,185384450,19210,19210,19210,19210,0
|
|
20250205,171300,185384450,19210,19210,19210,19210,0
|
|
20250205,171200,185384450,19210,19210,19210,19210,0
|
|
20250205,171100,185384450,19210,19210,19210,19210,0
|
|
20250205,171000,185384450,19210,19210,19210,19210,0
|
|
20250205,170900,185384450,19210,19210,19210,19210,0
|
|
20250205,170800,185384450,19210,19210,19210,19210,0
|
|
20250205,170700,185384450,19210,19210,19210,19210,78
|
|
20250205,170600,185384450,19210,19210,19210,19210,0
|
|
20250205,170500,185384450,19210,19210,19210,19210,0
|
|
20250205,170400,185384450,19210,19210,19210,19210,0
|
|
20250205,170300,185384450,19210,19210,19210,19210,0
|
|
20250205,170200,185384450,19210,19210,19210,19210,0
|
|
20250205,170100,185384450,19210,19210,19210,19210,0
|
|
20250205,170000,185384450,19210,19210,19210,19210,0
|
|
20250205,165900,185384450,19210,19210,19210,19210,0
|
|
20250205,165800,185384450,19210,19210,19210,19210,0
|
|
20250205,165700,185384450,19210,19210,19210,19210,0
|
|
20250205,165600,185384450,19210,19210,19210,19210,0
|
|
20250205,165500,185384450,19210,19210,19210,19210,0
|
|
20250205,165400,185384450,19210,19210,19210,19210,0
|
|
20250205,165300,185384450,19210,19210,19210,19210,0
|
|
20250205,165200,185384450,19210,19210,19210,19210,0
|
|
20250205,165100,185384450,19210,19210,19210,19210,0
|
|
20250205,165000,185384450,19210,19210,19210,19210,0
|
|
20250205,164900,185384450,19210,19210,19210,19210,0
|
|
20250205,164800,185384450,19210,19210,19210,19210,0
|
|
20250205,164700,185384450,19210,19210,19210,19210,0
|
|
20250205,164600,185384450,19210,19210,19210,19210,0
|
|
20250205,164500,185384450,19210,19210,19210,19210,0
|
|
20250205,164400,185384450,19210,19210,19210,19210,0
|
|
20250205,164300,185384450,19210,19210,19210,19210,0
|
|
20250205,164200,185384450,19210,19210,19210,19210,0
|
|
20250205,164100,185384450,19210,19210,19210,19210,0
|
|
20250205,164000,185384450,19210,19210,19210,19210,0
|
|
20250205,163900,185384450,19210,19210,19210,19210,0
|
|
20250205,163800,185384450,19210,19210,19210,19210,0
|
|
20250205,163700,185384450,19210,19210,19210,19210,78
|
|
20250205,163600,185384450,19210,19210,19210,19210,0
|
|
20250205,163500,185384450,19210,19210,19210,19210,0
|
|
20250205,163400,185384450,19210,19210,19210,19210,0
|
|
20250205,163300,185384450,19210,19210,19210,19210,0
|
|
20250205,163200,185384450,19210,19210,19210,19210,0
|
|
20250205,163100,185384450,19210,19210,19210,19210,0
|
|
20250205,163000,185384450,19210,19210,19210,19210,0
|
|
20250205,162900,185384450,19210,19210,19210,19210,0
|
|
20250205,162800,185384450,19210,19210,19210,19210,0
|
|
20250205,162700,185384450,19210,19210,19210,19210,0
|
|
20250205,162600,185384450,19210,19210,19210,19210,0
|
|
20250205,162500,185384450,19210,19210,19210,19210,0
|
|
20250205,162400,185384450,19210,19210,19210,19210,0
|
|
20250205,162300,185384450,19210,19210,19210,19210,0
|
|
20250205,162200,185384450,19210,19210,19210,19210,0
|
|
20250205,162100,185384450,19210,19210,19210,19210,0
|
|
20250205,162000,185384450,19210,19210,19210,19210,0
|
|
20250205,161900,185384450,19210,19210,19210,19210,0
|
|
20250205,161800,185384450,19210,19210,19210,19210,0
|
|
20250205,161700,185384450,19210,19210,19210,19210,0
|
|
20250205,161600,185384450,19210,19210,19210,19210,0
|
|
20250205,161500,185384450,19210,19210,19210,19210,0
|
|
20250205,161400,185384450,19210,19210,19210,19210,0
|
|
20250205,161300,185384450,19210,19210,19210,19210,0
|
|
20250205,161200,185384450,19210,19210,19210,19210,0
|
|
20250205,161100,185384450,19210,19210,19210,19210,0
|
|
20250205,161000,185384450,19210,19210,19210,19210,0
|
|
20250205,160900,185384450,19210,19210,19210,19210,0
|
|
20250205,160800,185384450,19210,19210,19210,19210,0
|
|
20250205,160700,185384450,19210,19210,19210,19210,78
|
|
20250205,160600,185384450,19210,19210,19210,19210,0
|
|
20250205,160500,185384450,19210,19210,19210,19210,0
|
|
20250205,160400,185384450,19210,19210,19210,19210,0
|
|
20250205,160300,185384450,19210,19210,19210,19210,0
|
|
20250205,160200,185384450,19210,19210,19210,19210,0
|
|
20250205,160100,185384450,19210,19210,19210,19210,0
|
|
20250205,160000,185384450,19210,19210,19210,19210,0
|
|
20250205,155900,185384450,19210,19210,19210,19210,0
|
|
20250205,155800,185384450,19210,19210,19210,19210,0
|
|
20250205,155700,185384450,19210,19210,19210,19210,0
|
|
20250205,155600,185384450,19210,19210,19210,19210,0
|
|
20250205,155500,185384450,19210,19210,19210,19210,0
|
|
20250205,155400,185384450,19210,19210,19210,19210,0
|
|
20250205,155300,185384450,19210,19210,19210,19210,0
|
|
20250205,155200,185384450,19210,19210,19210,19210,0
|
|
20250205,155100,185384450,19210,19210,19210,19210,0
|
|
20250205,155000,185384450,19210,19210,19210,19210,0
|
|
20250205,154900,185384450,19210,19210,19210,19210,0
|
|
20250205,154800,185384450,19210,19210,19210,19210,0
|
|
20250205,154700,185384450,19210,19210,19210,19210,0
|
|
20250205,154600,185384450,19210,19210,19210,19210,0
|
|
20250205,154500,185384450,19210,19210,19210,19210,0
|
|
20250205,154400,185384450,19210,19210,19210,19210,0
|
|
20250205,154300,185384450,19210,19210,19210,19210,0
|
|
20250205,154200,185384450,19210,19210,19210,19210,0
|
|
20250205,154100,185384450,19210,19210,19210,19210,0
|
|
20250205,154000,185384450,19210,19210,19210,19210,0
|
|
20250205,153900,185384450,19210,19210,19210,19210,0
|
|
20250205,153800,185384450,19210,19210,19210,19210,0
|
|
20250205,153700,185384450,19210,19210,19210,19210,78
|
|
20250205,153600,185384450,19210,19210,19210,19210,0
|
|
20250205,153500,185384450,19210,19210,19210,19210,0
|
|
20250205,153400,185384450,19210,19210,19210,19210,0
|
|
20250205,153300,185384450,19210,19210,19210,19210,0
|
|
20250205,153200,185384450,19210,19210,19210,19210,0
|
|
20250205,153100,185384450,19210,19210,19210,19210,0
|
|
20250205,153000,185384450,19210,19210,19210,19210,78
|
|
20250205,152900,183886070,19200,19200,19200,19200,0
|
|
20250205,152800,183886070,19200,19200,19200,19200,0
|
|
20250205,152700,183886070,19200,19200,19200,19200,0
|
|
20250205,152600,183886070,19200,19200,19200,19200,0
|
|
20250205,152500,183886070,19200,19200,19200,19200,0
|
|
20250205,152400,183886070,19200,19200,19200,19200,0
|
|
20250205,152300,183886070,19200,19200,19200,19200,0
|
|
20250205,152200,183886070,19200,19200,19200,19200,0
|
|
20250205,152100,183886070,19200,19200,19200,19200,0
|
|
20250205,152000,183886070,19200,19200,19200,19200,0
|
|
20250205,151900,183886070,19200,19200,19200,19200,0
|
|
20250205,151800,183886070,19200,19200,19200,19200,39
|
|
20250205,151700,183137270,19200,19240,19240,19200,4
|
|
20250205,151600,183060430,19200,19200,19200,19200,2
|
|
20250205,151500,183022030,19200,19200,19200,19200,4
|
|
20250205,151400,182945230,19200,19200,19200,19200,3
|
|
20250205,151300,182887630,19200,19200,19200,19200,6
|
|
20250205,151200,182772430,19200,19200,19200,19200,55
|
|
20250205,151100,181716430,19200,19200,19200,19200,4
|
|
20250205,151000,181639630,19200,19200,19200,19200,2
|
|
20250205,150900,181601230,19200,19200,19200,19200,4
|
|
20250205,150800,181524430,19200,19200,19200,19200,4
|
|
20250205,150700,181447630,19200,19200,19200,19200,3
|
|
20250205,150600,181390030,19200,19200,19200,19200,4
|
|
20250205,150500,181313230,19200,19200,19200,19200,243
|
|
20250205,150400,176647630,19200,19210,19210,19200,309
|
|
20250205,150300,170714600,19230,19230,19230,19230,0
|
|
20250205,150200,170714600,19230,19230,19230,19230,0
|
|
20250205,150100,170714600,19230,19230,19230,19230,0
|
|
20250205,150000,170714600,19230,19230,19230,19230,0
|
|
20250205,145900,170714600,19230,19200,19230,19200,671
|
|
20250205,145800,157831370,19200,19200,19200,19200,0
|
|
20250205,145700,157831370,19200,19200,19200,19200,0
|
|
20250205,145600,157831370,19200,19200,19200,19200,0
|
|
20250205,145500,157831370,19200,19200,19200,19200,0
|
|
20250205,145400,157831370,19200,19200,19200,19200,0
|
|
20250205,145300,157831370,19200,19200,19200,19200,0
|
|
20250205,145200,157831370,19200,19200,19200,19200,0
|
|
20250205,145100,157831370,19200,19200,19200,19200,0
|
|
20250205,145000,157831370,19200,19200,19200,19200,0
|
|
20250205,144900,157831370,19200,19200,19200,19200,0
|
|
20250205,144800,157831370,19200,19200,19200,19200,0
|
|
20250205,144700,157831370,19200,19200,19200,19200,0
|
|
20250205,144600,157831370,19200,19200,19200,19200,0
|
|
20250205,144500,157831370,19200,19200,19200,19200,0
|
|
20250205,144400,157831370,19200,19200,19200,19200,0
|
|
20250205,144300,157831370,19200,19200,19200,19200,1
|
|
20250205,144200,157812170,19200,19200,19200,19200,30
|
|
20250205,144100,157236170,19200,19200,19200,19200,0
|
|
20250205,144000,157236170,19200,19200,19200,19200,0
|
|
20250205,143900,157236170,19200,19200,19200,19200,0
|
|
20250205,143800,157236170,19200,19200,19200,19200,0
|
|
20250205,143700,157236170,19200,19200,19200,19200,89
|
|
20250205,143600,155527370,19200,19200,19200,19200,0
|
|
20250205,143500,155527370,19200,19200,19200,19200,0
|
|
20250205,143400,155527370,19200,19200,19200,19200,1
|
|
20250205,143300,155508170,19200,19200,19200,19200,0
|
|
20250205,143200,155508170,19200,19200,19200,19200,0
|
|
20250205,143100,155508170,19200,19200,19200,19200,0
|
|
20250205,143000,155508170,19200,19200,19200,19200,0
|
|
20250205,142900,155508170,19200,19200,19200,19200,42
|
|
20250205,142800,154701770,19200,19200,19200,19200,40
|
|
20250205,142700,153933770,19200,19200,19200,19200,40
|
|
20250205,142600,153165770,19200,19200,19200,19200,0
|
|
20250205,142500,153165770,19200,19200,19200,19200,40
|
|
20250205,142400,152397770,19200,19200,19200,19200,59
|
|
20250205,142300,151264970,19200,19200,19200,19200,40
|
|
20250205,142200,150496970,19200,19200,19200,19200,0
|
|
20250205,142100,150496970,19200,19200,19200,19200,40
|
|
20250205,142000,149728970,19200,19200,19200,19200,40
|
|
20250205,141900,148960970,19200,19200,19200,19200,40
|
|
20250205,141800,148192970,19200,19200,19200,19200,0
|
|
20250205,141700,148192970,19200,19200,19200,19200,40
|
|
20250205,141600,147424970,19200,19200,19200,19200,40
|
|
20250205,141500,146656970,19200,19200,19200,19200,40
|
|
20250205,141400,145888970,19200,19200,19200,19200,0
|
|
20250205,141300,145888970,19200,19200,19200,19200,291
|
|
20250205,141200,140301770,19200,19200,19200,19200,40
|
|
20250205,141100,139533770,19200,19200,19200,19200,40
|
|
20250205,141000,138765770,19200,19200,19200,19200,0
|
|
20250205,140900,138765770,19200,19200,19200,19200,40
|
|
20250205,140800,137997770,19200,19200,19200,19200,40
|
|
20250205,140700,137229770,19200,19200,19200,19200,40
|
|
20250205,140600,136461770,19200,19200,19200,19200,0
|
|
20250205,140500,136461770,19200,19200,19200,19200,711
|
|
20250205,140400,122810570,19200,19200,19200,19200,40
|
|
20250205,140300,122042570,19200,19200,19200,19200,40
|
|
20250205,140200,121274570,19200,19200,19200,19200,0
|
|
20250205,140100,121274570,19200,19200,19200,19200,200
|
|
20250205,140000,117434570,19200,19200,19200,19200,40
|
|
20250205,135900,116666570,19200,19200,19200,19200,0
|
|
20250205,135800,116666570,19200,19200,19200,19200,40
|
|
20250205,135700,115898570,19200,19200,19200,19200,40
|
|
20250205,135600,115130570,19200,19200,19200,19200,40
|
|
20250205,135500,114362570,19200,19200,19200,19200,0
|
|
20250205,135400,114362570,19200,19200,19200,19200,40
|
|
20250205,135300,113594570,19200,19200,19200,19200,40
|
|
20250205,135200,112826570,19200,19200,19200,19200,40
|
|
20250205,135100,112058570,19200,19200,19200,19200,0
|
|
20250205,135000,112058570,19200,19200,19200,19200,40
|
|
20250205,134900,111290570,19200,19200,19200,19200,40
|
|
20250205,134800,110522570,19200,19200,19200,19200,40
|
|
20250205,134700,109754570,19200,19200,19200,19200,0
|
|
20250205,134600,109754570,19200,19200,19200,19200,40
|
|
20250205,134500,108986570,19200,19200,19200,19200,40
|
|
20250205,134400,108218570,19200,19200,19200,19200,40
|
|
20250205,134300,107450570,19200,19200,19200,19200,0
|
|
20250205,134200,107450570,19200,19200,19200,19200,40
|
|
20250205,134100,106682570,19200,19200,19200,19200,40
|
|
20250205,134000,105914570,19200,19200,19200,19200,40
|
|
20250205,133900,105146570,19200,19200,19200,19200,0
|
|
20250205,133800,105146570,19200,19200,19200,19200,40
|
|
20250205,133700,104378570,19210,19210,19210,19210,238
|
|
20250205,133600,99806590,19210,19210,19210,19210,40
|
|
20250205,133500,99038190,19210,19210,19210,19210,0
|
|
20250205,133400,99038190,19210,19210,19210,19210,40
|
|
20250205,133300,98269790,19210,19210,19210,19210,40
|
|
20250205,133200,97501390,19210,19220,19220,19210,40
|
|
20250205,133100,96732980,19220,19220,19220,19220,1
|
|
20250205,133000,96713760,19210,19210,19210,19210,40
|
|
20250205,132900,95945360,19210,19210,19210,19210,40
|
|
20250205,132800,95176960,19210,19210,19210,19210,40
|
|
20250205,132700,94408560,19210,19210,19210,19210,0
|
|
20250205,132600,94408560,19210,19210,19210,19210,40
|
|
20250205,132500,93640160,19210,19210,19210,19210,40
|
|
20250205,132400,92871760,19210,19210,19210,19210,40
|
|
20250205,132300,92103360,19210,19210,19210,19210,0
|
|
20250205,132200,92103360,19210,19210,19210,19210,0
|
|
20250205,132100,92103360,19210,19210,19210,19210,0
|
|
20250205,132000,92103360,19210,19210,19210,19210,0
|
|
20250205,131900,92103360,19210,19210,19210,19210,19
|
|
20250205,131800,91738370,19210,19210,19210,19210,0
|
|
20250205,131700,91738370,19210,19210,19210,19210,0
|
|
20250205,131600,91738370,19210,19210,19210,19210,0
|
|
20250205,131500,91738370,19210,19210,19210,19210,0
|
|
20250205,131400,91738370,19210,19210,19210,19210,0
|
|
20250205,131300,91738370,19210,19210,19210,19210,0
|
|
20250205,131200,91738370,19210,19210,19210,19210,0
|
|
20250205,131100,91738370,19210,19210,19210,19210,0
|
|
20250205,131000,91738370,19210,19210,19210,19210,0
|
|
20250205,130900,91738370,19210,19210,19210,19210,0
|
|
20250205,130800,91738370,19210,19210,19210,19210,0
|
|
20250205,130700,91738370,19210,19210,19210,19210,0
|
|
20250205,130600,91738370,19210,19210,19210,19210,0
|
|
20250205,130500,91738370,19210,19210,19210,19210,0
|
|
20250205,130400,91738370,19210,19210,19210,19210,0
|
|
20250205,130300,91738370,19210,19210,19210,19210,0
|
|
20250205,130200,91738370,19210,19210,19210,19210,0
|
|
20250205,130100,91738370,19210,19210,19210,19210,0
|
|
20250205,130000,91738370,19210,19210,19210,19210,56
|
|
20250205,125900,90662610,19210,19210,19210,19210,0
|
|
20250205,125800,90662610,19210,19210,19210,19210,5
|
|
20250205,125700,90566560,19210,19210,19210,19210,5
|
|
20250205,125600,90470510,19210,19210,19210,19210,6
|
|
20250205,125500,90355250,19210,19210,19210,19210,5
|
|
20250205,125400,90259200,19220,19220,19220,19220,5
|
|
20250205,125300,90163100,19220,19220,19220,19220,0
|
|
20250205,125200,90163100,19220,19220,19220,19220,6
|
|
20250205,125100,90047780,19220,19220,19220,19220,5
|
|
20250205,125000,89951680,19220,19220,19220,19220,6
|
|
20250205,124900,89836360,19220,19220,19220,19220,5
|
|
20250205,124800,89740260,19220,19220,19220,19220,5
|
|
20250205,124700,89644160,19210,19210,19210,19210,6
|
|
20250205,124600,89528900,19210,19210,19210,19210,0
|
|
20250205,124500,89528900,19210,19210,19210,19210,5
|
|
20250205,124400,89432850,19210,19210,19210,19210,6
|
|
20250205,124300,89317590,19210,19210,19210,19210,5
|
|
20250205,124200,89221540,19220,19220,19220,19220,6
|
|
20250205,124100,89106220,19210,19210,19210,19210,5
|
|
20250205,124000,89010170,19260,19230,19260,19230,300
|
|
20250205,123900,83232310,19210,19210,19210,19210,5
|
|
20250205,123800,83136260,19210,19210,19210,19210,6
|
|
20250205,123700,83021000,19210,19210,19210,19210,5
|
|
20250205,123600,82924950,19210,19210,19210,19210,6
|
|
20250205,123500,82809690,19210,19210,19210,19210,5
|
|
20250205,123400,82713640,19210,19210,19210,19210,6
|
|
20250205,123300,82598380,19210,19210,19210,19210,0
|
|
20250205,123200,82598380,19210,19210,19210,19210,5
|
|
20250205,123100,82502330,19210,19210,19210,19210,5
|
|
20250205,123000,82406280,19210,19210,19210,19210,6
|
|
20250205,122900,82291020,19210,19210,19210,19210,5
|
|
20250205,122800,82194970,19210,19210,19210,19210,6
|
|
20250205,122700,82079710,19210,19210,19210,19210,0
|
|
20250205,122600,82079710,19210,19210,19210,19210,5
|
|
20250205,122500,81983660,19210,19210,19210,19210,5
|
|
20250205,122400,81887610,19210,19210,19210,19210,6
|
|
20250205,122300,81772350,19210,19210,19210,19210,5
|
|
20250205,122200,81676300,19210,19210,19210,19210,6
|
|
20250205,122100,81561040,19210,19210,19210,19210,5
|
|
20250205,122000,81464990,19210,19210,19210,19210,0
|
|
20250205,121900,81464990,19210,19210,19210,19210,6
|
|
20250205,121800,81349730,19210,19210,19210,19210,5
|
|
20250205,121700,81253680,19210,19210,19210,19210,5
|
|
20250205,121600,81157630,19210,19210,19210,19210,6
|
|
20250205,121500,81042370,19210,19210,19210,19210,5
|
|
20250205,121400,80946320,19210,19210,19210,19210,0
|
|
20250205,121300,80946320,19210,19210,19210,19210,6
|
|
20250205,121200,80831060,19210,19210,19210,19210,5
|
|
20250205,121100,80735010,19210,19210,19210,19210,5
|
|
20250205,121000,80638960,19210,19210,19210,19210,106
|
|
20250205,120900,78602700,19210,19210,19210,19210,5
|
|
20250205,120800,78506650,19210,19210,19210,19210,6
|
|
20250205,120700,78391390,19210,19210,19210,19210,0
|
|
20250205,120600,78391390,19210,19210,19210,19210,5
|
|
20250205,120500,78295340,19230,19200,19230,19200,8
|
|
20250205,120400,78141690,19200,19200,19200,19200,5
|
|
20250205,120300,78045690,19220,19200,19220,19200,7
|
|
20250205,120200,77911250,19200,19200,19200,19200,6
|
|
20250205,120100,77796050,19220,19220,19220,19220,0
|
|
20250205,120000,77796050,19220,19200,19220,19200,6
|
|
20250205,115900,77680830,19200,19200,19200,19200,6
|
|
20250205,115800,77565630,19200,19200,19200,19200,5
|
|
20250205,115700,77469630,19200,19200,19200,19200,5
|
|
20250205,115600,77373630,19200,19200,19200,19200,6
|
|
20250205,115500,77258430,19210,19200,19230,19200,8
|
|
20250205,115400,77104730,19220,19220,19220,19220,0
|
|
20250205,115300,77104730,19220,19200,19220,19200,8
|
|
20250205,115200,76951090,19200,19200,19200,19200,5
|
|
20250205,115100,76855090,19210,19210,19210,19210,6
|
|
20250205,115000,76739830,19230,19200,19230,19200,7
|
|
20250205,114900,76605380,19220,19200,19220,19200,7
|
|
20250205,114800,76470940,19220,19220,19220,19220,0
|
|
20250205,114700,76470940,19220,19220,19220,19220,6
|
|
20250205,114600,76355620,19230,19200,19230,19200,7
|
|
20250205,114500,76221170,19220,19200,19220,19200,8
|
|
20250205,114400,76067530,19200,19200,19200,19200,5
|
|
20250205,114300,75971530,19200,19200,19200,19200,6
|
|
20250205,114200,75856330,19210,19210,19210,19210,5
|
|
20250205,114100,75760280,19230,19230,19230,19230,0
|
|
20250205,114000,75760280,19230,19200,19230,19200,8
|
|
20250205,113900,75606610,19220,19220,19220,19220,6
|
|
20250205,113800,75491290,19230,19200,19230,19200,7
|
|
20250205,113700,75356840,19200,19200,19200,19200,110
|
|
20250205,113600,73244840,19220,19200,19220,19200,7
|
|
20250205,113500,73110400,19210,19210,19210,19210,5
|
|
20250205,113400,73014350,19230,19230,19230,19230,0
|
|
20250205,113300,73014350,19230,19200,19230,19200,8
|
|
20250205,113200,72860700,19200,19210,19210,19200,225
|
|
20250205,113100,68539300,19210,19210,19210,19210,106
|
|
20250205,113000,66503040,19210,19210,19210,19210,5
|
|
20250205,112900,66406990,19210,19210,19210,19210,6
|
|
20250205,112800,66291730,19210,19210,19210,19210,0
|
|
20250205,112700,66291730,19210,19210,19210,19210,5
|
|
20250205,112600,66195680,19210,19210,19210,19210,5
|
|
20250205,112500,66099630,19210,19210,19210,19210,6
|
|
20250205,112400,65984370,19210,19210,19210,19210,5
|
|
20250205,112300,65888320,19210,19210,19210,19210,6
|
|
20250205,112200,65773060,19210,19210,19210,19210,5
|
|
20250205,112100,65677010,19210,19210,19210,19210,0
|
|
20250205,112000,65677010,19210,19210,19210,19210,5
|
|
20250205,111900,65580960,19210,19220,19220,19210,17
|
|
20250205,111800,65254280,19200,19200,19200,19200,5
|
|
20250205,111700,65158280,19200,19200,19200,19200,6
|
|
20250205,111600,65043080,19200,19200,19200,19200,5
|
|
20250205,111500,64947080,19210,19210,19210,19210,0
|
|
20250205,111400,64947080,19210,19210,19210,19210,6
|
|
20250205,111300,64831820,19230,19210,19230,19210,6
|
|
20250205,111200,64716540,19220,19200,19220,19200,7
|
|
20250205,111100,64582100,19200,19210,19210,19200,166
|
|
20250205,111000,61393400,19220,19200,19220,19200,540
|
|
20250205,110900,51017300,19200,19200,19200,19200,6
|
|
20250205,110800,50902100,19210,19210,19210,19210,1
|
|
20250205,110700,50882890,19200,19200,19200,19200,5
|
|
20250205,110600,50786890,19200,19200,19200,19200,6
|
|
20250205,110500,50671690,19200,19200,19200,19200,5
|
|
20250205,110400,50575690,19200,19200,19200,19200,5
|
|
20250205,110300,50479690,19200,19200,19200,19200,6
|
|
20250205,110200,50364490,19200,19200,19200,19200,0
|
|
20250205,110100,50364490,19200,19200,19200,19200,212
|
|
20250205,110000,46294090,19210,19210,19210,19210,5
|
|
20250205,105900,46198040,19210,19210,19210,19210,5
|
|
20250205,105800,46101990,19210,19210,19210,19210,5
|
|
20250205,105700,46005940,19210,19210,19210,19210,6
|
|
20250205,105600,45890680,19210,19210,19210,19210,5
|
|
20250205,105500,45794630,19210,19210,19210,19210,1
|
|
20250205,105400,45775420,19210,19210,19210,19210,6
|
|
20250205,105300,45660160,19210,19210,19210,19210,5
|
|
20250205,105200,45564110,19210,19230,19240,19210,12
|
|
20250205,105100,45333460,19240,19200,19240,19200,14
|
|
20250205,105000,45064410,19210,19210,19210,19210,5
|
|
20250205,104900,44968360,19210,19210,19210,19210,0
|
|
20250205,104800,44968360,19210,19260,19260,19210,12
|
|
20250205,104700,44737690,19230,19250,19250,19210,14
|
|
20250205,104600,44468540,19230,19260,19260,19230,11
|
|
20250205,104500,44256960,19230,19230,19260,19230,10
|
|
20250205,104400,44064600,19240,19240,19240,19240,5
|
|
20250205,104300,43968400,19260,19230,19260,19230,33
|
|
20250205,104200,43333550,19240,19220,19240,19220,4
|
|
20250205,104100,43256640,19200,19220,19220,19200,396
|
|
20250205,104000,35646490,19220,19220,19220,19220,6
|
|
20250205,103900,35531170,19220,19220,19220,19220,5
|
|
20250205,103800,35435070,19220,19220,19220,19220,6
|
|
20250205,103700,35319750,19220,19220,19220,19220,5
|
|
20250205,103600,35223650,19220,19220,19220,19220,0
|
|
20250205,103500,35223650,19220,19220,19220,19220,5
|
|
20250205,103400,35127550,19220,19220,19220,19220,6
|
|
20250205,103300,35012230,19220,19220,19220,19220,5
|
|
20250205,103200,34916130,19220,19220,19220,19220,6
|
|
20250205,103100,34800810,19220,19220,19220,19220,5
|
|
20250205,103000,34704710,19220,19220,19220,19220,5
|
|
20250205,102900,34608610,19220,19220,19220,19220,0
|
|
20250205,102800,34608610,19220,19230,19230,19220,266
|
|
20250205,102700,29493490,19220,19220,19220,19220,5
|
|
20250205,102600,29397390,19220,19220,19220,19220,6
|
|
20250205,102500,29282070,19220,19230,19240,19220,307
|
|
20250205,102400,23375500,19220,19220,19220,19220,6
|
|
20250205,102300,23260180,19240,19240,19240,19240,0
|
|
20250205,102200,23260180,19240,19220,19240,19220,6
|
|
20250205,102100,23144840,19220,19220,19220,19220,5
|
|
20250205,102000,23048740,19240,19240,19240,19240,7
|
|
20250205,101900,22914060,19240,19220,19240,19220,6
|
|
20250205,101800,22798720,19220,19220,19220,19220,6
|
|
20250205,101700,22683400,19240,19220,19240,19220,6
|
|
20250205,101600,22568060,19220,19220,19220,19220,0
|
|
20250205,101500,22568060,19220,19220,19220,19220,6
|
|
20250205,101400,22452740,19240,19230,19240,19220,266
|
|
20250205,101300,17337600,19220,19220,19220,19220,5
|
|
20250205,101200,17241500,19220,19220,19220,19220,6
|
|
20250205,101100,17126180,19230,19230,19230,19230,5
|
|
20250205,101000,17030030,19240,19240,19240,19240,1
|
|
20250205,100900,17010790,19220,19220,19220,19220,6
|
|
20250205,100800,16895470,19240,19220,19240,19220,6
|
|
20250205,100700,16780130,19220,19220,19220,19220,5
|
|
20250205,100600,16684030,19220,19220,19220,19220,6
|
|
20250205,100500,16568710,19240,19220,19240,19220,6
|
|
20250205,100400,16453370,19220,19220,19220,19220,6
|
|
20250205,100300,16338050,19220,19220,19220,19220,0
|
|
20250205,100200,16338050,19220,19220,19220,19220,0
|
|
20250205,100100,16338050,19220,19220,19220,19220,1
|
|
20250205,100000,16318830,19230,19230,19230,19230,0
|
|
20250205,095900,16318830,19230,19230,19230,19230,0
|
|
20250205,095800,16318830,19230,19230,19230,19230,0
|
|
20250205,095700,16318830,19230,19230,19230,19230,0
|
|
20250205,095600,16318830,19230,19230,19230,19230,1
|
|
20250205,095500,16299600,19250,19250,19250,19250,0
|
|
20250205,095400,16299600,19250,19250,19250,19250,0
|
|
20250205,095300,16299600,19250,19290,19290,19250,27
|
|
20250205,095200,15779690,19300,19300,19300,19300,0
|
|
20250205,095100,15779690,19300,19300,19300,19300,0
|
|
20250205,095000,15779690,19300,19300,19300,19300,0
|
|
20250205,094900,15779690,19300,19300,19300,19300,0
|
|
20250205,094800,15779690,19300,19300,19300,19300,0
|
|
20250205,094700,15779690,19300,19300,19300,19300,0
|
|
20250205,094600,15779690,19300,19300,19300,19300,0
|
|
20250205,094500,15779690,19300,19300,19300,19300,0
|
|
20250205,094400,15779690,19300,19300,19300,19300,0
|
|
20250205,094300,15779690,19300,19300,19300,19300,0
|
|
20250205,094200,15779690,19300,19300,19300,19300,0
|
|
20250205,094100,15779690,19300,19300,19300,19300,0
|
|
20250205,094000,15779690,19300,19300,19300,19300,0
|
|
20250205,093900,15779690,19300,19300,19300,19300,1
|
|
20250205,093800,15760390,19300,19300,19300,19300,0
|
|
20250205,093700,15760390,19300,19300,19300,19300,0
|
|
20250205,093600,15760390,19300,19300,19300,19300,0
|
|
20250205,093500,15760390,19300,19300,19300,19300,1
|
|
20250205,093400,15741090,19300,19300,19300,19300,0
|
|
20250205,093300,15741090,19300,19290,19300,19290,2
|
|
20250205,093200,15702500,19290,19280,19290,19280,2
|
|
20250205,093100,15663930,19280,19280,19280,19280,0
|
|
20250205,093000,15663930,19280,19280,19280,19280,0
|
|
20250205,092900,15663930,19280,19250,19280,19250,2
|
|
20250205,092800,15625400,19250,19250,19250,19250,0
|
|
20250205,092700,15625400,19250,19250,19250,19250,0
|
|
20250205,092600,15625400,19250,19250,19250,19250,0
|
|
20250205,092500,15625400,19250,19250,19250,19250,0
|
|
20250205,092400,15625400,19250,19250,19250,19250,0
|
|
20250205,092300,15625400,19250,19250,19250,19250,1
|
|
20250205,092200,15606150,19270,19250,19270,19250,4
|
|
20250205,092100,15529120,19270,19270,19270,19270,1
|
|
20250205,092000,15509850,19240,19240,19240,19240,0
|
|
20250205,091900,15509850,19240,19240,19240,19240,1
|
|
20250205,091800,15490610,19310,19300,19310,19300,91
|
|
20250205,091700,13733780,19240,19240,19240,19240,35
|
|
20250205,091600,13060380,19240,19240,19240,19240,26
|
|
20250205,091500,12560140,19240,19240,19240,19240,0
|
|
20250205,091400,12560140,19240,19240,19240,19240,0
|
|
20250205,091300,12560140,19240,19240,19240,19240,0
|
|
20250205,091200,12560140,19240,19240,19240,19240,54
|
|
20250205,091100,11521180,19240,19230,19240,19200,550
|
|
20250205,091000,960530,19220,19220,19220,19220,0
|
|
20250205,090900,960530,19220,19220,19220,19220,0
|
|
20250205,090800,960530,19220,19220,19220,19220,0
|
|
20250205,090700,960530,19220,19220,19220,19220,0
|
|
20250205,090600,960530,19220,19220,19220,19220,5
|
|
20250205,090500,864430,19230,19230,19230,19230,0
|
|
20250205,090400,864430,19230,19230,19230,19230,0
|
|
20250205,090300,864430,19230,19210,19230,19210,21
|
|
20250205,090200,460800,19200,19200,19200,19200,0
|
|
20250205,090100,460800,19200,19200,19200,19200,0
|
|
20250205,090000,460800,19200,19200,19200,19200,24
|