593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,184900,14369989870,17200,17200,17200,17200,0
|
|
20250206,184800,14369989870,17200,17200,17200,17200,0
|
|
20250206,184700,14369989870,17200,17200,17200,17200,0
|
|
20250206,184600,14369989870,17200,17200,17200,17200,0
|
|
20250206,184500,14369989870,17200,17200,17200,17200,0
|
|
20250206,184400,14369989870,17200,17200,17200,17200,0
|
|
20250206,184300,14369989870,17200,17200,17200,17200,0
|
|
20250206,184200,14369989870,17200,17200,17200,17200,0
|
|
20250206,184100,14369989870,17200,17200,17200,17200,0
|
|
20250206,184000,14369989870,17200,17200,17200,17200,0
|
|
20250206,183900,14369989870,17200,17200,17200,17200,0
|
|
20250206,183800,14369989870,17200,17200,17200,17200,0
|
|
20250206,183700,14369989870,17200,17200,17200,17200,0
|
|
20250206,183600,14369989870,17200,17200,17200,17200,0
|
|
20250206,183500,14369989870,17200,17200,17200,17200,0
|
|
20250206,183400,14369989870,17200,17200,17200,17200,0
|
|
20250206,183300,14369989870,17200,17200,17200,17200,0
|
|
20250206,183200,14369989870,17200,17200,17200,17200,0
|
|
20250206,183100,14369989870,17200,17200,17200,17200,0
|
|
20250206,183000,14369989870,17200,17200,17200,17200,0
|
|
20250206,182900,14369989870,17200,17200,17200,17200,0
|
|
20250206,182800,14369989870,17200,17200,17200,17200,0
|
|
20250206,182700,14369989870,17200,17200,17200,17200,0
|
|
20250206,182600,14369989870,17200,17200,17200,17200,0
|
|
20250206,182500,14369989870,17200,17200,17200,17200,0
|
|
20250206,182400,14369989870,17200,17200,17200,17200,0
|
|
20250206,182300,14369989870,17200,17200,17200,17200,0
|
|
20250206,182200,14369989870,17200,17200,17200,17200,0
|
|
20250206,182100,14369989870,17200,17200,17200,17200,0
|
|
20250206,182000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,181900,14369989870,17200,17200,17200,17200,0
|
|
20250206,181800,14369989870,17200,17200,17200,17200,0
|
|
20250206,181700,14369989870,17200,17200,17200,17200,0
|
|
20250206,181600,14369989870,17200,17200,17200,17200,0
|
|
20250206,181500,14369989870,17200,17200,17200,17200,0
|
|
20250206,181400,14369989870,17200,17200,17200,17200,0
|
|
20250206,181300,14369989870,17200,17200,17200,17200,0
|
|
20250206,181200,14369989870,17200,17200,17200,17200,0
|
|
20250206,181100,14369989870,17200,17200,17200,17200,0
|
|
20250206,181000,14369989870,17200,17200,17200,17200,0
|
|
20250206,180900,14369989870,17200,17200,17200,17200,0
|
|
20250206,180800,14369989870,17200,17200,17200,17200,0
|
|
20250206,180700,14369989870,17200,17200,17200,17200,0
|
|
20250206,180600,14369989870,17200,17200,17200,17200,0
|
|
20250206,180500,14369989870,17200,17200,17200,17200,0
|
|
20250206,180400,14369989870,17200,17200,17200,17200,0
|
|
20250206,180300,14369989870,17200,17200,17200,17200,0
|
|
20250206,180200,14369989870,17200,17200,17200,17200,0
|
|
20250206,180100,14369989870,17200,17200,17200,17200,0
|
|
20250206,180000,14369989870,17200,17200,17200,17200,0
|
|
20250206,175900,14369989870,17200,17200,17200,17200,0
|
|
20250206,175800,14369989870,17200,17200,17200,17200,0
|
|
20250206,175700,14369989870,17200,17200,17200,17200,0
|
|
20250206,175600,14369989870,17200,17200,17200,17200,0
|
|
20250206,175500,14369989870,17200,17200,17200,17200,0
|
|
20250206,175400,14369989870,17200,17200,17200,17200,0
|
|
20250206,175300,14369989870,17200,17200,17200,17200,0
|
|
20250206,175200,14369989870,17200,17200,17200,17200,0
|
|
20250206,175100,14369989870,17200,17200,17200,17200,0
|
|
20250206,175000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,174900,14369989870,17200,17200,17200,17200,0
|
|
20250206,174800,14369989870,17200,17200,17200,17200,0
|
|
20250206,174700,14369989870,17200,17200,17200,17200,0
|
|
20250206,174600,14369989870,17200,17200,17200,17200,0
|
|
20250206,174500,14369989870,17200,17200,17200,17200,0
|
|
20250206,174400,14369989870,17200,17200,17200,17200,0
|
|
20250206,174300,14369989870,17200,17200,17200,17200,0
|
|
20250206,174200,14369989870,17200,17200,17200,17200,0
|
|
20250206,174100,14369989870,17200,17200,17200,17200,0
|
|
20250206,174000,14369989870,17200,17200,17200,17200,0
|
|
20250206,173900,14369989870,17200,17200,17200,17200,0
|
|
20250206,173800,14369989870,17200,17200,17200,17200,0
|
|
20250206,173700,14369989870,17200,17200,17200,17200,0
|
|
20250206,173600,14369989870,17200,17200,17200,17200,0
|
|
20250206,173500,14369989870,17200,17200,17200,17200,0
|
|
20250206,173400,14369989870,17200,17200,17200,17200,0
|
|
20250206,173300,14369989870,17200,17200,17200,17200,0
|
|
20250206,173200,14369989870,17200,17200,17200,17200,0
|
|
20250206,173100,14369989870,17200,17200,17200,17200,0
|
|
20250206,173000,14369989870,17200,17200,17200,17200,0
|
|
20250206,172900,14369989870,17200,17200,17200,17200,0
|
|
20250206,172800,14369989870,17200,17200,17200,17200,0
|
|
20250206,172700,14369989870,17200,17200,17200,17200,0
|
|
20250206,172600,14369989870,17200,17200,17200,17200,0
|
|
20250206,172500,14369989870,17200,17200,17200,17200,0
|
|
20250206,172400,14369989870,17200,17200,17200,17200,0
|
|
20250206,172300,14369989870,17200,17200,17200,17200,0
|
|
20250206,172200,14369989870,17200,17200,17200,17200,0
|
|
20250206,172100,14369989870,17200,17200,17200,17200,0
|
|
20250206,172000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,171900,14369989870,17200,17200,17200,17200,0
|
|
20250206,171800,14369989870,17200,17200,17200,17200,0
|
|
20250206,171700,14369989870,17200,17200,17200,17200,0
|
|
20250206,171600,14369989870,17200,17200,17200,17200,0
|
|
20250206,171500,14369989870,17200,17200,17200,17200,0
|
|
20250206,171400,14369989870,17200,17200,17200,17200,0
|
|
20250206,171300,14369989870,17200,17200,17200,17200,0
|
|
20250206,171200,14369989870,17200,17200,17200,17200,0
|
|
20250206,171100,14369989870,17200,17200,17200,17200,0
|
|
20250206,171000,14369989870,17200,17200,17200,17200,0
|
|
20250206,170900,14369989870,17200,17200,17200,17200,0
|
|
20250206,170800,14369989870,17200,17200,17200,17200,0
|
|
20250206,170700,14369989870,17200,17200,17200,17200,0
|
|
20250206,170600,14369989870,17200,17200,17200,17200,0
|
|
20250206,170500,14369989870,17200,17200,17200,17200,0
|
|
20250206,170400,14369989870,17200,17200,17200,17200,0
|
|
20250206,170300,14369989870,17200,17200,17200,17200,0
|
|
20250206,170200,14369989870,17200,17200,17200,17200,0
|
|
20250206,170100,14369989870,17200,17200,17200,17200,0
|
|
20250206,170000,14369989870,17200,17200,17200,17200,0
|
|
20250206,165900,14369989870,17200,17200,17200,17200,0
|
|
20250206,165800,14369989870,17200,17200,17200,17200,0
|
|
20250206,165700,14369989870,17200,17200,17200,17200,0
|
|
20250206,165600,14369989870,17200,17200,17200,17200,0
|
|
20250206,165500,14369989870,17200,17200,17200,17200,0
|
|
20250206,165400,14369989870,17200,17200,17200,17200,0
|
|
20250206,165300,14369989870,17200,17200,17200,17200,0
|
|
20250206,165200,14369989870,17200,17200,17200,17200,0
|
|
20250206,165100,14369989870,17200,17200,17200,17200,0
|
|
20250206,165000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,164900,14369989870,17200,17200,17200,17200,0
|
|
20250206,164800,14369989870,17200,17200,17200,17200,0
|
|
20250206,164700,14369989870,17200,17200,17200,17200,0
|
|
20250206,164600,14369989870,17200,17200,17200,17200,0
|
|
20250206,164500,14369989870,17200,17200,17200,17200,0
|
|
20250206,164400,14369989870,17200,17200,17200,17200,0
|
|
20250206,164300,14369989870,17200,17200,17200,17200,0
|
|
20250206,164200,14369989870,17200,17200,17200,17200,0
|
|
20250206,164100,14369989870,17200,17200,17200,17200,0
|
|
20250206,164000,14369989870,17200,17200,17200,17200,0
|
|
20250206,163900,14369989870,17200,17200,17200,17200,0
|
|
20250206,163800,14369989870,17200,17200,17200,17200,0
|
|
20250206,163700,14369989870,17200,17200,17200,17200,0
|
|
20250206,163600,14369989870,17200,17200,17200,17200,0
|
|
20250206,163500,14369989870,17200,17200,17200,17200,0
|
|
20250206,163400,14369989870,17200,17200,17200,17200,0
|
|
20250206,163300,14369989870,17200,17200,17200,17200,0
|
|
20250206,163200,14369989870,17200,17200,17200,17200,0
|
|
20250206,163100,14369989870,17200,17200,17200,17200,0
|
|
20250206,163000,14369989870,17200,17200,17200,17200,0
|
|
20250206,162900,14369989870,17200,17200,17200,17200,0
|
|
20250206,162800,14369989870,17200,17200,17200,17200,0
|
|
20250206,162700,14369989870,17200,17200,17200,17200,0
|
|
20250206,162600,14369989870,17200,17200,17200,17200,0
|
|
20250206,162500,14369989870,17200,17200,17200,17200,0
|
|
20250206,162400,14369989870,17200,17200,17200,17200,0
|
|
20250206,162300,14369989870,17200,17200,17200,17200,0
|
|
20250206,162200,14369989870,17200,17200,17200,17200,0
|
|
20250206,162100,14369989870,17200,17200,17200,17200,0
|
|
20250206,162000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,161900,14369989870,17200,17200,17200,17200,0
|
|
20250206,161800,14369989870,17200,17200,17200,17200,0
|
|
20250206,161700,14369989870,17200,17200,17200,17200,0
|
|
20250206,161600,14369989870,17200,17200,17200,17200,0
|
|
20250206,161500,14369989870,17200,17200,17200,17200,0
|
|
20250206,161400,14369989870,17200,17200,17200,17200,0
|
|
20250206,161300,14369989870,17200,17200,17200,17200,0
|
|
20250206,161200,14369989870,17200,17200,17200,17200,0
|
|
20250206,161100,14369989870,17200,17200,17200,17200,0
|
|
20250206,161000,14369989870,17200,17200,17200,17200,0
|
|
20250206,160900,14369989870,17200,17200,17200,17200,0
|
|
20250206,160800,14369989870,17200,17200,17200,17200,0
|
|
20250206,160700,14369989870,17200,17200,17200,17200,0
|
|
20250206,160600,14369989870,17200,17200,17200,17200,0
|
|
20250206,160500,14369989870,17200,17200,17200,17200,0
|
|
20250206,160400,14369989870,17200,17200,17200,17200,0
|
|
20250206,160300,14369989870,17200,17200,17200,17200,0
|
|
20250206,160200,14369989870,17200,17200,17200,17200,0
|
|
20250206,160100,14369989870,17200,17200,17200,17200,0
|
|
20250206,160000,14369989870,17200,17200,17200,17200,0
|
|
20250206,155900,14369989870,17200,17200,17200,17200,0
|
|
20250206,155800,14369989870,17200,17200,17200,17200,0
|
|
20250206,155700,14369989870,17200,17200,17200,17200,0
|
|
20250206,155600,14369989870,17200,17200,17200,17200,0
|
|
20250206,155500,14369989870,17200,17200,17200,17200,0
|
|
20250206,155400,14369989870,17200,17200,17200,17200,0
|
|
20250206,155300,14369989870,17200,17200,17200,17200,0
|
|
20250206,155200,14369989870,17200,17200,17200,17200,0
|
|
20250206,155100,14369989870,17200,17200,17200,17200,0
|
|
20250206,155000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,154900,14369989870,17200,17200,17200,17200,0
|
|
20250206,154800,14369989870,17200,17200,17200,17200,0
|
|
20250206,154700,14369989870,17200,17200,17200,17200,0
|
|
20250206,154600,14369989870,17200,17200,17200,17200,0
|
|
20250206,154500,14369989870,17200,17200,17200,17200,0
|
|
20250206,154400,14369989870,17200,17200,17200,17200,0
|
|
20250206,154300,14369989870,17200,17200,17200,17200,0
|
|
20250206,154200,14369989870,17200,17200,17200,17200,0
|
|
20250206,154100,14369989870,17200,17200,17200,17200,0
|
|
20250206,154000,14369989870,17200,17200,17200,17200,0
|
|
20250206,153900,14369989870,17200,17200,17200,17200,0
|
|
20250206,153800,14369989870,17200,17200,17200,17200,0
|
|
20250206,153700,14369989870,17200,17200,17200,17200,0
|
|
20250206,153600,14369989870,17200,17200,17200,17200,0
|
|
20250206,153500,14369989870,17200,17200,17200,17200,0
|
|
20250206,153400,14369989870,17200,17200,17200,17200,0
|
|
20250206,153300,14369989870,17200,17200,17200,17200,0
|
|
20250206,153200,14369989870,17200,17200,17200,17200,0
|
|
20250206,153100,14369989870,17200,17200,17200,17200,0
|
|
20250206,153000,14369989870,17200,17200,17200,17200,14367
|
|
20250206,152900,14122877470,17160,17160,17160,17160,0
|
|
20250206,152800,14122877470,17160,17160,17160,17160,0
|
|
20250206,152700,14122877470,17160,17160,17160,17160,0
|
|
20250206,152600,14122877470,17160,17160,17160,17160,0
|
|
20250206,152500,14122877470,17160,17160,17160,17160,0
|
|
20250206,152400,14122877470,17160,17160,17160,17160,0
|
|
20250206,152300,14122877470,17160,17160,17160,17160,0
|
|
20250206,152200,14122877470,17160,17160,17160,17160,0
|
|
20250206,152100,14122877470,17160,17160,17160,17160,0
|
|
20250206,152000,14122877470,17160,17160,17160,17160,0
|
|
20250206,151900,14122877470,17160,17140,17170,17130,8109
|
|
20250206,151800,13983816400,17130,17140,17150,17120,10810
|
|
20250206,151700,13798645560,17150,17150,17160,17130,7818
|
|
20250206,151600,13664631190,17160,17180,17180,17150,6473
|
|
20250206,151500,13553555160,17170,17180,17180,17150,7506
|
|
20250206,151400,13424710500,17170,17190,17200,17170,3428
|
|
20250206,151300,13365822850,17200,17220,17220,17170,20227
|
|
20250206,151200,13017948880,17210,17210,17210,17200,2945
|
|
20250206,151100,12967277730,17210,17220,17220,17210,3837
|
|
20250206,151000,12901236530,17220,17230,17230,17210,5700
|
|
20250206,150900,12803121130,17230,17220,17230,17220,1217
|
|
20250206,150800,12782157080,17220,17230,17230,17210,1461
|
|
20250206,150700,12757007830,17230,17230,17230,17210,2016
|
|
20250206,150600,12722285320,17220,17240,17250,17210,12051
|
|
20250206,150500,12514653860,17240,17240,17250,17230,3073
|
|
20250206,150400,12461697440,17250,17280,17280,17230,14873
|
|
20250206,150300,12205104130,17280,17280,17290,17270,677
|
|
20250206,150200,12193405600,17270,17280,17290,17270,1187
|
|
20250206,150100,12172899400,17280,17280,17290,17280,643
|
|
20250206,150000,12161788330,17280,17290,17290,17270,971
|
|
20250206,145900,12145009360,17280,17280,17290,17280,1138
|
|
20250206,145800,12125340550,17270,17280,17280,17270,797
|
|
20250206,145700,12111569220,17280,17280,17280,17270,1381
|
|
20250206,145600,12087705550,17280,17280,17280,17270,352
|
|
20250206,145500,12081624300,17280,17270,17280,17260,316
|
|
20250206,145400,12076168120,17270,17260,17270,17260,94
|
|
20250206,145300,12074544840,17270,17250,17270,17240,419
|
|
20250206,145200,12067314830,17250,17250,17260,17240,1755
|
|
20250206,145100,12037040080,17250,17260,17270,17250,998
|
|
20250206,145000,12019823220,17270,17240,17280,17240,1399
|
|
20250206,144900,11995668000,17250,17260,17260,17250,994
|
|
20250206,144800,11978518310,17260,17280,17280,17260,295
|
|
20250206,144700,11973425320,17270,17280,17280,17270,568
|
|
20250206,144600,11963612850,17270,17240,17270,17230,2026
|
|
20250206,144500,11928682380,17240,17220,17240,17220,717
|
|
20250206,144400,11916327130,17220,17240,17240,17220,684
|
|
20250206,144300,11904547290,17240,17230,17240,17220,1234
|
|
20250206,144200,11883292550,17220,17230,17250,17220,2462
|
|
20250206,144100,11840855780,17230,17230,17240,17220,1152
|
|
20250206,144000,11821012090,17230,17260,17270,17220,10682
|
|
20250206,143900,11636799740,17260,17260,17270,17260,189
|
|
20250206,143800,11633536540,17260,17280,17290,17250,4259
|
|
20250206,143700,11560009840,17290,17280,17290,17270,1324
|
|
20250206,143600,11537131810,17270,17270,17270,17260,127
|
|
20250206,143500,11534938820,17270,17290,17290,17270,2046
|
|
20250206,143400,11499588200,17280,17290,17300,17280,402
|
|
20250206,143300,11492639110,17290,17280,17300,17280,713
|
|
20250206,143200,11480311930,17280,17280,17290,17280,322
|
|
20250206,143100,11474745750,17280,17290,17290,17270,754
|
|
20250206,143000,11461715840,17290,17300,17300,17290,225
|
|
20250206,142900,11457825440,17280,17300,17310,17270,1395
|
|
20250206,142800,11433697990,17290,17260,17290,17260,846
|
|
20250206,142700,11419083920,17260,17270,17270,17260,628
|
|
20250206,142600,11408240180,17270,17270,17280,17270,1541
|
|
20250206,142500,11381624950,17270,17270,17290,17270,1133
|
|
20250206,142400,11362051600,17280,17260,17280,17250,454
|
|
20250206,142300,11354213630,17260,17260,17260,17250,192
|
|
20250206,142200,11350900970,17250,17230,17260,17230,3142
|
|
20250206,142100,11296734340,17220,17230,17230,17220,1158
|
|
20250206,142000,11276791040,17220,17240,17250,17220,3060
|
|
20250206,141900,11224062880,17240,17240,17240,17230,1174
|
|
20250206,141800,11203824990,17240,17230,17250,17230,1326
|
|
20250206,141700,11180976390,17230,17230,17270,17220,3027
|
|
20250206,141600,11128834580,17230,17230,17230,17220,5160
|
|
20250206,141500,11039968600,17230,17240,17260,17230,2052
|
|
20250206,141400,11004595310,17240,17290,17290,17240,8241
|
|
20250206,141300,10862386750,17290,17300,17300,17290,269
|
|
20250206,141200,10857735550,17290,17290,17290,17290,125
|
|
20250206,141100,10855574300,17280,17300,17300,17280,1054
|
|
20250206,141000,10837345020,17300,17250,17300,17250,1643
|
|
20250206,140900,10808947090,17250,17290,17300,17250,7613
|
|
20250206,140800,10677529590,17300,17290,17300,17290,712
|
|
20250206,140700,10665212710,17290,17280,17300,17270,1246
|
|
20250206,140600,10643685910,17280,17280,17290,17270,1060
|
|
20250206,140500,10625369580,17290,17270,17290,17260,3103
|
|
20250206,140400,10571790240,17270,17330,17330,17270,14901
|
|
20250206,140300,10313991870,17330,17330,17350,17320,1416
|
|
20250206,140200,10289450100,17340,17340,17340,17330,1260
|
|
20250206,140100,10267606660,17360,17340,17360,17340,1168
|
|
20250206,140000,10247334630,17350,17320,17350,17320,1550
|
|
20250206,135900,10220474460,17320,17320,17320,17320,1920
|
|
20250206,135800,10187220060,17320,17330,17330,17310,512
|
|
20250206,135700,10178352730,17320,17330,17330,17320,1081
|
|
20250206,135600,10159628280,17340,17350,17350,17320,2206
|
|
20250206,135500,10121391170,17350,17360,17370,17350,1299
|
|
20250206,135400,10098846310,17350,17360,17370,17350,1361
|
|
20250206,135300,10075213700,17370,17360,17370,17350,433
|
|
20250206,135200,10067697470,17360,17350,17360,17350,185
|
|
20250206,135100,10064487030,17350,17330,17360,17330,300
|
|
20250206,135000,10059283420,17330,17340,17340,17330,483
|
|
20250206,134900,10050911870,17330,17330,17330,17330,678
|
|
20250206,134800,10039162130,17330,17340,17340,17330,399
|
|
20250206,134700,10032247000,17340,17330,17360,17330,423
|
|
20250206,134600,10024912760,17330,17340,17340,17310,2684
|
|
20250206,134500,9978417640,17340,17370,17370,17340,1232
|
|
20250206,134400,9957035420,17360,17320,17370,17320,2752
|
|
20250206,134300,9909334670,17320,17310,17320,17310,526
|
|
20250206,134200,9900225570,17310,17310,17310,17300,383
|
|
20250206,134100,9893596560,17310,17290,17310,17290,1357
|
|
20250206,134000,9870115100,17300,17290,17300,17290,183
|
|
20250206,133900,9866950760,17300,17290,17300,17290,550
|
|
20250206,133800,9857438410,17300,17300,17300,17290,618
|
|
20250206,133700,9846747730,17300,17310,17310,17290,2691
|
|
20250206,133600,9800207870,17310,17330,17330,17300,1410
|
|
20250206,133500,9775797870,17330,17310,17330,17310,2031
|
|
20250206,133400,9740627160,17310,17300,17310,17300,468
|
|
20250206,133300,9732529970,17300,17290,17300,17290,582
|
|
20250206,133200,9722465330,17290,17270,17290,17270,2113
|
|
20250206,133100,9685959800,17270,17270,17280,17260,1068
|
|
20250206,133000,9667518390,17280,17240,17280,17210,5896
|
|
20250206,132900,9565929180,17250,17300,17300,17250,10350
|
|
20250206,132800,9387227440,17290,17310,17310,17290,4216
|
|
20250206,132700,9314291700,17310,17310,17330,17310,1267
|
|
20250206,132600,9292357610,17320,17320,17320,17300,3845
|
|
20250206,132500,9225802990,17330,17380,17390,17330,3893
|
|
20250206,132400,9158236870,17380,17370,17400,17370,635
|
|
20250206,132300,9147203130,17370,17360,17370,17350,540
|
|
20250206,132200,9137829630,17360,17350,17370,17350,334
|
|
20250206,132100,9132033230,17350,17340,17350,17320,1813
|
|
20250206,132000,9100607260,17340,17350,17360,17340,1097
|
|
20250206,131900,9081576230,17370,17390,17390,17340,887
|
|
20250206,131800,9066176540,17350,17340,17400,17330,918
|
|
20250206,131700,9050249190,17340,17330,17340,17280,9305
|
|
20250206,131600,8889309250,17320,17390,17400,17320,4364
|
|
20250206,131500,8813593050,17400,17430,17430,17390,1785
|
|
20250206,131400,8782514160,17430,17440,17440,17430,414
|
|
20250206,131300,8775298120,17410,17440,17440,17400,1350
|
|
20250206,131200,8751797180,17430,17410,17450,17400,1460
|
|
20250206,131100,8726360400,17410,17380,17440,17350,1281
|
|
20250206,131000,8704074440,17380,17310,17400,17310,8230
|
|
20250206,130900,8561287540,17300,17340,17340,17280,3025
|
|
20250206,130800,8508953820,17340,17340,17350,17290,6969
|
|
20250206,130700,8388282700,17350,17410,17410,17350,7592
|
|
20250206,130600,8256393080,17410,17410,17430,17410,1808
|
|
20250206,130500,8224914800,17410,17430,17440,17400,3552
|
|
20250206,130400,8163074230,17440,17450,17470,17430,2636
|
|
20250206,130300,8117087890,17460,17440,17460,17440,882
|
|
20250206,130200,8101700260,17440,17420,17440,17420,1040
|
|
20250206,130100,8083577220,17420,17430,17430,17420,1468
|
|
20250206,130000,8058001440,17420,17390,17420,17390,1741
|
|
20250206,125900,8027707990,17390,17410,17410,17350,8735
|
|
20250206,125800,7876014270,17410,17420,17420,17410,1419
|
|
20250206,125700,7851302780,17410,17400,17430,17380,2104
|
|
20250206,125600,7814696710,17390,17490,17490,17380,11170
|
|
20250206,125500,7620238960,17460,17550,17560,17460,22902
|
|
20250206,125400,7219290740,17550,17570,17570,17550,780
|
|
20250206,125300,7205600120,17570,17560,17580,17560,1422
|
|
20250206,125200,7180628160,17560,17560,17560,17550,1317
|
|
20250206,125100,7157507170,17560,17550,17560,17550,1186
|
|
20250206,125000,7136690230,17550,17560,17570,17550,1482
|
|
20250206,124900,7110670220,17560,17570,17580,17560,1753
|
|
20250206,124800,7079884210,17560,17580,17590,17560,4026
|
|
20250206,124700,7009124820,17580,17600,17600,17580,453
|
|
20250206,124600,7001155660,17600,17600,17600,17590,348
|
|
20250206,124500,6995031970,17590,17650,17650,17590,3717
|
|
20250206,124400,6929565520,17650,17630,17650,17620,665
|
|
20250206,124300,6917835080,17640,17610,17650,17610,503
|
|
20250206,124200,6908969140,17610,17590,17610,17590,2794
|
|
20250206,124100,6859811920,17600,17640,17640,17590,11270
|
|
20250206,124000,6661341340,17630,17680,17690,17630,12229
|
|
20250206,123900,6445408050,17670,17680,17680,17670,2811
|
|
20250206,123800,6395720330,17690,17690,17690,17680,3363
|
|
20250206,123700,6336245860,17690,17700,17700,17690,94
|
|
20250206,123600,6334582820,17700,17710,17710,17700,132
|
|
20250206,123500,6332246100,17710,17710,17710,17700,475
|
|
20250206,123400,6323835560,17700,17700,17710,17700,282
|
|
20250206,123300,6318844060,17700,17700,17700,17700,178
|
|
20250206,123200,6315693460,17690,17720,17720,17690,432
|
|
20250206,123100,6308043340,17720,17720,17730,17710,528
|
|
20250206,123000,6298687170,17720,17700,17720,17700,40
|
|
20250206,122900,6297978980,17700,17710,17710,17700,961
|
|
20250206,122800,6280968980,17700,17710,17710,17700,360
|
|
20250206,122700,6274596070,17710,17710,17720,17700,147
|
|
20250206,122600,6271992460,17700,17720,17720,17700,260
|
|
20250206,122500,6267388190,17720,17720,17720,17710,185
|
|
20250206,122400,6264110700,17710,17720,17720,17700,826
|
|
20250206,122300,6249489470,17720,17720,17720,17700,241
|
|
20250206,122200,6245222600,17720,17720,17720,17700,818
|
|
20250206,122100,6230741180,17710,17720,17720,17710,562
|
|
20250206,122000,6220786710,17720,17700,17720,17700,140
|
|
20250206,121900,6218308330,17700,17710,17710,17700,270
|
|
20250206,121800,6213528630,17710,17710,17720,17700,465
|
|
20250206,121700,6205292020,17700,17700,17700,17690,603
|
|
20250206,121600,6194620240,17700,17700,17700,17690,68
|
|
20250206,121500,6193417210,17690,17690,17700,17690,311
|
|
20250206,121400,6187913460,17690,17690,17700,17690,257
|
|
20250206,121300,6183367030,17690,17690,17690,17680,296
|
|
20250206,121200,6178132820,17690,17700,17700,17670,2800
|
|
20250206,121100,6128618030,17700,17710,17710,17700,118
|
|
20250206,121000,6126528690,17700,17690,17700,17680,1394
|
|
20250206,120900,6101858140,17680,17690,17700,17680,1513
|
|
20250206,120800,6075104430,17680,17700,17700,17680,351
|
|
20250206,120700,6068896730,17690,17700,17710,17690,1395
|
|
20250206,120600,6044205320,17700,17710,17710,17700,401
|
|
20250206,120500,6037107210,17710,17700,17710,17700,184
|
|
20250206,120400,6033850270,17710,17700,17710,17700,296
|
|
20250206,120300,6028608830,17710,17710,17710,17700,862
|
|
20250206,120200,6013346220,17720,17720,17720,17710,201
|
|
20250206,120100,6009785010,17710,17720,17720,17710,103
|
|
20250206,120000,6007960570,17710,17720,17720,17710,108
|
|
20250206,115900,6006047600,17710,17720,17720,17710,145
|
|
20250206,115800,6003479580,17730,17710,17730,17700,107
|
|
20250206,115700,6001584440,17710,17710,17710,17700,185
|
|
20250206,115600,5998308400,17710,17740,17740,17710,85
|
|
20250206,115500,5996802720,17740,17660,17740,17660,2005
|
|
20250206,115400,5961370260,17660,17670,17670,17660,1490
|
|
20250206,115300,5935044430,17670,17670,17670,17660,1310
|
|
20250206,115200,5911904940,17670,17680,17680,17660,629
|
|
20250206,115100,5900785780,17690,17680,17690,17660,8102
|
|
20250206,115000,5757587930,17680,17690,17690,17680,1034
|
|
20250206,114900,5739306670,17690,17710,17720,17690,2954
|
|
20250206,114800,5687035450,17720,17760,17760,17720,2984
|
|
20250206,114700,5634118420,17750,17760,17760,17750,118
|
|
20250206,114600,5632023470,17760,17740,17760,17740,319
|
|
20250206,114500,5626362210,17740,17730,17750,17730,181
|
|
20250206,114400,5623151610,17730,17730,17730,17720,272
|
|
20250206,114300,5618329760,17730,17720,17730,17720,445
|
|
20250206,114200,5610442340,17730,17730,17730,17720,208
|
|
20250206,114100,5606755340,17730,17720,17730,17720,300
|
|
20250206,114000,5601438160,17710,17700,17710,17700,103
|
|
20250206,113900,5599614740,17700,17710,17710,17700,216
|
|
20250206,113800,5595789590,17710,17710,17730,17710,261
|
|
20250206,113700,5591167100,17720,17690,17720,17680,1778
|
|
20250206,113600,5559699880,17690,17690,17700,17690,438
|
|
20250206,113500,5551951440,17690,17680,17700,17680,348
|
|
20250206,113400,5545795260,17690,17680,17690,17680,360
|
|
20250206,113300,5539430430,17680,17690,17690,17660,4246
|
|
20250206,113200,5464404320,17690,17690,17690,17670,3987
|
|
20250206,113100,5393919190,17690,17700,17700,17690,91
|
|
20250206,113000,5392308730,17680,17710,17710,17680,661
|
|
20250206,112900,5380612490,17710,17720,17720,17690,2876
|
|
20250206,112800,5329721510,17710,17700,17710,17700,1942
|
|
20250206,112700,5295346170,17710,17720,17720,17700,560
|
|
20250206,112600,5285431490,17720,17710,17720,17710,135
|
|
20250206,112500,5283040540,17710,17720,17720,17710,436
|
|
20250206,112400,5275318850,17720,17720,17720,17700,1107
|
|
20250206,112300,5255715500,17710,17720,17720,17710,355
|
|
20250206,112200,5249428330,17720,17720,17720,17720,235
|
|
20250206,112100,5245264130,17730,17720,17730,17720,169
|
|
20250206,112000,5242269340,17720,17730,17730,17720,189
|
|
20250206,111900,5238919590,17730,17730,17730,17720,166
|
|
20250206,111800,5235977120,17730,17750,17760,17730,1598
|
|
20250206,111700,5207623610,17750,17760,17760,17750,262
|
|
20250206,111600,5202972900,17750,17760,17760,17750,182
|
|
20250206,111500,5199741290,17760,17760,17760,17750,1715
|
|
20250206,111400,5169294970,17760,17760,17760,17750,496
|
|
20250206,111300,5160486720,17760,17760,17760,17760,171
|
|
20250206,111200,5157449760,17760,17770,17770,17750,149
|
|
20250206,111100,5154804220,17770,17740,17770,17740,1924
|
|
20250206,111000,5120650650,17740,17740,17740,17700,1170
|
|
20250206,110900,5099928190,17750,17750,17750,17740,129
|
|
20250206,110800,5097639450,17750,17750,17750,17750,276
|
|
20250206,110700,5092740450,17760,17770,17770,17760,346
|
|
20250206,110600,5086595020,17770,17770,17780,17770,1577
|
|
20250206,110500,5058567160,17780,17740,17780,17740,695
|
|
20250206,110400,5046220770,17740,17730,17750,17730,377
|
|
20250206,110300,5039532990,17740,17730,17750,17730,654
|
|
20250206,110200,5027936480,17730,17720,17740,17710,478
|
|
20250206,110100,5019466130,17710,17720,17720,17710,403
|
|
20250206,110000,5012325820,17710,17700,17740,17690,1212
|
|
20250206,105900,4990866940,17690,17690,17710,17690,815
|
|
20250206,105800,4976441330,17690,17690,17690,17680,1546
|
|
20250206,105700,4949095610,17690,17740,17740,17690,13414
|
|
20250206,105600,4711558090,17730,17750,17750,17730,1350
|
|
20250206,105500,4687612790,17750,17750,17750,17740,147
|
|
20250206,105400,4685003690,17760,17740,17760,17730,415
|
|
20250206,105300,4677642140,17730,17740,17740,17730,304
|
|
20250206,105200,4672249940,17730,17750,17750,17720,3589
|
|
20250206,105100,4608620730,17750,17770,17780,17740,3257
|
|
20250206,105000,4550807400,17760,17760,17760,17760,159
|
|
20250206,104900,4547983560,17750,17750,17760,17740,704
|
|
20250206,104800,4535486970,17750,17740,17760,17740,417
|
|
20250206,104700,4528085830,17730,17730,17740,17720,773
|
|
20250206,104600,4514380780,17730,17740,17740,17720,4330
|
|
20250206,104500,4437628150,17740,17790,17790,17730,7613
|
|
20250206,104400,4302462590,17790,17790,17790,17780,524
|
|
20250206,104300,4293145020,17790,17800,17800,17780,646
|
|
20250206,104200,4281653160,17800,17780,17800,17780,203
|
|
20250206,104100,4278041230,17780,17780,17790,17780,806
|
|
20250206,104000,4263709880,17790,17790,17790,17780,364
|
|
20250206,103900,4257236670,17800,17790,17800,17780,190
|
|
20250206,103800,4253857070,17800,17760,17800,17760,1338
|
|
20250206,103700,4230076970,17760,17770,17770,17760,516
|
|
20250206,103600,4220910370,17770,17780,17790,17770,501
|
|
20250206,103500,4212005140,17780,17800,17800,17770,659
|
|
20250206,103400,4200283990,17800,17770,17800,17770,360
|
|
20250206,103300,4193883550,17790,17790,17790,17730,1133
|
|
20250206,103200,4173784870,17730,17720,17760,17710,2091
|
|
20250206,103100,4136735080,17710,17750,17760,17710,6042
|
|
20250206,103000,4029567770,17760,17780,17800,17760,4077
|
|
20250206,102900,3957097290,17790,17780,17790,17770,570
|
|
20250206,102800,3946966060,17780,17810,17820,17760,4886
|
|
20250206,102700,3860072400,17800,17850,17850,17780,8189
|
|
20250206,102600,3714260010,17850,17910,17910,17850,8567
|
|
20250206,102500,3561121260,17900,17900,17900,17890,527
|
|
20250206,102400,3551691980,17890,17940,17940,17890,24079
|
|
20250206,102300,3120551330,17940,17960,17960,17930,7068
|
|
20250206,102200,2993693530,17970,17960,17970,17960,412
|
|
20250206,102100,2986291930,17960,17970,17970,17960,348
|
|
20250206,102000,2980041180,17970,17970,17970,17960,259
|
|
20250206,101900,2975388190,17970,17980,17980,17970,402
|
|
20250206,101800,2968164040,17980,18000,18000,17980,4636
|
|
20250206,101700,2884807130,18000,18010,18010,17980,1013
|
|
20250206,101600,2866590520,18020,18000,18020,17990,3304
|
|
20250206,101500,2807126990,18000,18010,18010,17990,346
|
|
20250206,101400,2800899830,18010,18020,18020,17990,1622
|
|
20250206,101300,2771688420,18020,18000,18020,18000,810
|
|
20250206,101200,2757101020,18010,18000,18010,18000,214
|
|
20250206,101100,2753247590,18010,17990,18040,17980,2171
|
|
20250206,101000,2714155960,17980,17980,17990,17970,2229
|
|
20250206,100900,2674084780,17980,18010,18010,17980,449
|
|
20250206,100800,2666009980,17990,17980,18000,17980,4019
|
|
20250206,100700,2593696940,17980,17990,17990,17980,1291
|
|
20250206,100600,2570481520,17990,18010,18010,17990,236
|
|
20250206,100500,2566233950,18010,18010,18010,18000,501
|
|
20250206,100400,2557212160,18010,18000,18010,18000,332
|
|
20250206,100300,2551235660,18000,18010,18010,17990,242
|
|
20250206,100200,2546879620,18010,18030,18030,18010,328
|
|
20250206,100100,2540969110,18040,18020,18050,18020,1342
|
|
20250206,100000,2516761550,18010,18020,18030,18010,1181
|
|
20250206,095900,2495479300,18020,17990,18020,17970,951
|
|
20250206,095800,2478360210,17980,17970,17980,17960,960
|
|
20250206,095700,2461109450,17970,17960,17970,17960,1255
|
|
20250206,095600,2438568830,17960,17960,17960,17960,181
|
|
20250206,095500,2435318070,17960,17970,17970,17960,491
|
|
20250206,095400,2426498730,17970,17960,17970,17960,278
|
|
20250206,095300,2421505100,17960,17960,17960,17960,1438
|
|
20250206,095200,2395678620,17960,17960,17970,17960,1078
|
|
20250206,095100,2376313780,17980,17980,17980,17960,1939
|
|
20250206,095000,2341483970,17980,18010,18010,17970,909
|
|
20250206,094900,2325144830,18010,18040,18050,18000,865
|
|
20250206,094800,2309552360,18040,18060,18060,18030,1434
|
|
20250206,094700,2283679620,18050,18010,18050,18010,1101
|
|
20250206,094600,2263818360,18020,17960,18030,17960,3550
|
|
20250206,094500,2199925530,17960,17940,17960,17940,948
|
|
20250206,094400,2182916480,17940,17970,17970,17940,1134
|
|
20250206,094300,2162567690,17950,17960,17980,17950,1649
|
|
20250206,094200,2132954950,17960,17960,17960,17950,295
|
|
20250206,094100,2127658810,17970,17970,17980,17950,996
|
|
20250206,094000,2109762870,17960,17940,17960,17940,804
|
|
20250206,093900,2095325000,17940,17960,17960,17940,546
|
|
20250206,093800,2085519950,17970,17920,17970,17920,1534
|
|
20250206,093700,2058014970,17920,17930,17930,17920,158
|
|
20250206,093600,2055183300,17900,17910,17930,17880,8206
|
|
20250206,093500,1908326850,17910,17930,17930,17900,6813
|
|
20250206,093400,1786288760,17930,17940,17950,17920,4188
|
|
20250206,093300,1711196800,17930,17960,17960,17930,3410
|
|
20250206,093200,1650029520,17960,17970,17970,17960,1520
|
|
20250206,093100,1622726460,17970,17970,17970,17960,274
|
|
20250206,093000,1617804890,17960,17950,17970,17950,722
|
|
20250206,092900,1604839290,17960,17940,17980,17940,226
|
|
20250206,092800,1600781580,17950,18000,18010,17940,1759
|
|
20250206,092700,1569178080,18000,18000,18000,18000,343
|
|
20250206,092600,1563004080,18000,18010,18030,17980,1451
|
|
20250206,092500,1536888770,18010,18000,18030,18000,1115
|
|
20250206,092400,1516818040,17990,17990,17990,17970,2297
|
|
20250206,092300,1475532940,17970,17930,18000,17920,5917
|
|
20250206,092200,1369373510,17940,17970,17970,17940,4324
|
|
20250206,092100,1291757790,17970,17950,17970,17950,1567
|
|
20250206,092000,1263625840,17950,17970,17970,17950,452
|
|
20250206,091900,1255507800,17970,17970,17980,17950,1582
|
|
20250206,091800,1227099180,17980,18010,18010,17960,4991
|
|
20250206,091700,1137298190,18010,17970,18010,17970,1884
|
|
20250206,091600,1103377650,18000,18030,18030,17980,5132
|
|
20250206,091500,1010957650,18040,18050,18050,18020,2500
|
|
20250206,091400,965865770,18040,18050,18050,18040,265
|
|
20250206,091300,961083380,18040,18080,18080,18040,3619
|
|
20250206,091200,895751090,18080,18080,18090,18080,238
|
|
20250206,091100,891447610,18080,18080,18090,18050,894
|
|
20250206,091000,875289210,18060,18060,18080,18060,3777
|
|
20250206,090900,807043530,18070,18120,18120,18060,1128
|
|
20250206,090800,786638570,18110,18040,18120,18040,5512
|
|
20250206,090700,687016680,18040,18050,18050,18020,2375
|
|
20250206,090600,644190700,18070,18020,18090,18020,3523
|
|
20250206,090500,580617240,18020,17970,18040,17970,3457
|
|
20250206,090400,518341330,17970,17960,18020,17930,4931
|
|
20250206,090300,429756980,17960,17930,17970,17920,5339
|
|
20250206,090200,333984540,17930,17940,17940,17900,3655
|
|
20250206,090100,268469360,17880,18020,18020,17880,5017
|
|
20250206,090000,178365330,17960,18260,18260,17960,9744
|