593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,185000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,184900,8568601900,16910,16910,16910,16910,0
|
|
20250210,184800,8568601900,16910,16910,16910,16910,0
|
|
20250210,184700,8568601900,16910,16910,16910,16910,0
|
|
20250210,184600,8568601900,16910,16910,16910,16910,0
|
|
20250210,184500,8568601900,16910,16910,16910,16910,0
|
|
20250210,184400,8568601900,16910,16910,16910,16910,0
|
|
20250210,184300,8568601900,16910,16910,16910,16910,0
|
|
20250210,184200,8568601900,16910,16910,16910,16910,0
|
|
20250210,184100,8568601900,16910,16910,16910,16910,0
|
|
20250210,184000,8568601900,16910,16910,16910,16910,0
|
|
20250210,183900,8568601900,16910,16910,16910,16910,0
|
|
20250210,183800,8568601900,16910,16910,16910,16910,0
|
|
20250210,183700,8568601900,16910,16910,16910,16910,0
|
|
20250210,183600,8568601900,16910,16910,16910,16910,0
|
|
20250210,183500,8568601900,16910,16910,16910,16910,0
|
|
20250210,183400,8568601900,16910,16910,16910,16910,0
|
|
20250210,183300,8568601900,16910,16910,16910,16910,0
|
|
20250210,183200,8568601900,16910,16910,16910,16910,0
|
|
20250210,183100,8568601900,16910,16910,16910,16910,0
|
|
20250210,183000,8568601900,16910,16910,16910,16910,0
|
|
20250210,182900,8568601900,16910,16910,16910,16910,0
|
|
20250210,182800,8568601900,16910,16910,16910,16910,0
|
|
20250210,182700,8568601900,16910,16910,16910,16910,0
|
|
20250210,182600,8568601900,16910,16910,16910,16910,0
|
|
20250210,182500,8568601900,16910,16910,16910,16910,0
|
|
20250210,182400,8568601900,16910,16910,16910,16910,0
|
|
20250210,182300,8568601900,16910,16910,16910,16910,0
|
|
20250210,182200,8568601900,16910,16910,16910,16910,0
|
|
20250210,182100,8568601900,16910,16910,16910,16910,0
|
|
20250210,182000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,181900,8568601900,16910,16910,16910,16910,0
|
|
20250210,181800,8568601900,16910,16910,16910,16910,0
|
|
20250210,181700,8568601900,16910,16910,16910,16910,0
|
|
20250210,181600,8568601900,16910,16910,16910,16910,0
|
|
20250210,181500,8568601900,16910,16910,16910,16910,0
|
|
20250210,181400,8568601900,16910,16910,16910,16910,0
|
|
20250210,181300,8568601900,16910,16910,16910,16910,0
|
|
20250210,181200,8568601900,16910,16910,16910,16910,0
|
|
20250210,181100,8568601900,16910,16910,16910,16910,0
|
|
20250210,181000,8568601900,16910,16910,16910,16910,0
|
|
20250210,180900,8568601900,16910,16910,16910,16910,0
|
|
20250210,180800,8568601900,16910,16910,16910,16910,0
|
|
20250210,180700,8568601900,16910,16910,16910,16910,0
|
|
20250210,180600,8568601900,16910,16910,16910,16910,0
|
|
20250210,180500,8568601900,16910,16910,16910,16910,0
|
|
20250210,180400,8568601900,16910,16910,16910,16910,0
|
|
20250210,180300,8568601900,16910,16910,16910,16910,0
|
|
20250210,180200,8568601900,16910,16910,16910,16910,0
|
|
20250210,180100,8568601900,16910,16910,16910,16910,0
|
|
20250210,180000,8568601900,16910,16910,16910,16910,0
|
|
20250210,175900,8568601900,16910,16910,16910,16910,0
|
|
20250210,175800,8568601900,16910,16910,16910,16910,0
|
|
20250210,175700,8568601900,16910,16910,16910,16910,0
|
|
20250210,175600,8568601900,16910,16910,16910,16910,0
|
|
20250210,175500,8568601900,16910,16910,16910,16910,0
|
|
20250210,175400,8568601900,16910,16910,16910,16910,0
|
|
20250210,175300,8568601900,16910,16910,16910,16910,0
|
|
20250210,175200,8568601900,16910,16910,16910,16910,0
|
|
20250210,175100,8568601900,16910,16910,16910,16910,0
|
|
20250210,175000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,174900,8568601900,16910,16910,16910,16910,0
|
|
20250210,174800,8568601900,16910,16910,16910,16910,0
|
|
20250210,174700,8568601900,16910,16910,16910,16910,0
|
|
20250210,174600,8568601900,16910,16910,16910,16910,0
|
|
20250210,174500,8568601900,16910,16910,16910,16910,0
|
|
20250210,174400,8568601900,16910,16910,16910,16910,0
|
|
20250210,174300,8568601900,16910,16910,16910,16910,0
|
|
20250210,174200,8568601900,16910,16910,16910,16910,0
|
|
20250210,174100,8568601900,16910,16910,16910,16910,0
|
|
20250210,174000,8568601900,16910,16910,16910,16910,0
|
|
20250210,173900,8568601900,16910,16910,16910,16910,0
|
|
20250210,173800,8568601900,16910,16910,16910,16910,0
|
|
20250210,173700,8568601900,16910,16910,16910,16910,0
|
|
20250210,173600,8568601900,16910,16910,16910,16910,0
|
|
20250210,173500,8568601900,16910,16910,16910,16910,0
|
|
20250210,173400,8568601900,16910,16910,16910,16910,0
|
|
20250210,173300,8568601900,16910,16910,16910,16910,0
|
|
20250210,173200,8568601900,16910,16910,16910,16910,0
|
|
20250210,173100,8568601900,16910,16910,16910,16910,0
|
|
20250210,173000,8568601900,16910,16910,16910,16910,0
|
|
20250210,172900,8568601900,16910,16910,16910,16910,0
|
|
20250210,172800,8568601900,16910,16910,16910,16910,0
|
|
20250210,172700,8568601900,16910,16910,16910,16910,0
|
|
20250210,172600,8568601900,16910,16910,16910,16910,0
|
|
20250210,172500,8568601900,16910,16910,16910,16910,0
|
|
20250210,172400,8568601900,16910,16910,16910,16910,0
|
|
20250210,172300,8568601900,16910,16910,16910,16910,0
|
|
20250210,172200,8568601900,16910,16910,16910,16910,0
|
|
20250210,172100,8568601900,16910,16910,16910,16910,0
|
|
20250210,172000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,171900,8568601900,16910,16910,16910,16910,0
|
|
20250210,171800,8568601900,16910,16910,16910,16910,0
|
|
20250210,171700,8568601900,16910,16910,16910,16910,0
|
|
20250210,171600,8568601900,16910,16910,16910,16910,0
|
|
20250210,171500,8568601900,16910,16910,16910,16910,0
|
|
20250210,171400,8568601900,16910,16910,16910,16910,0
|
|
20250210,171300,8568601900,16910,16910,16910,16910,0
|
|
20250210,171200,8568601900,16910,16910,16910,16910,0
|
|
20250210,171100,8568601900,16910,16910,16910,16910,0
|
|
20250210,171000,8568601900,16910,16910,16910,16910,0
|
|
20250210,170900,8568601900,16910,16910,16910,16910,0
|
|
20250210,170800,8568601900,16910,16910,16910,16910,0
|
|
20250210,170700,8568601900,16910,16910,16910,16910,0
|
|
20250210,170600,8568601900,16910,16910,16910,16910,0
|
|
20250210,170500,8568601900,16910,16910,16910,16910,0
|
|
20250210,170400,8568601900,16910,16910,16910,16910,0
|
|
20250210,170300,8568601900,16910,16910,16910,16910,0
|
|
20250210,170200,8568601900,16910,16910,16910,16910,0
|
|
20250210,170100,8568601900,16910,16910,16910,16910,0
|
|
20250210,170000,8568601900,16910,16910,16910,16910,0
|
|
20250210,165900,8568601900,16910,16910,16910,16910,0
|
|
20250210,165800,8568601900,16910,16910,16910,16910,0
|
|
20250210,165700,8568601900,16910,16910,16910,16910,0
|
|
20250210,165600,8568601900,16910,16910,16910,16910,0
|
|
20250210,165500,8568601900,16910,16910,16910,16910,0
|
|
20250210,165400,8568601900,16910,16910,16910,16910,0
|
|
20250210,165300,8568601900,16910,16910,16910,16910,0
|
|
20250210,165200,8568601900,16910,16910,16910,16910,0
|
|
20250210,165100,8568601900,16910,16910,16910,16910,0
|
|
20250210,165000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,164900,8568601900,16910,16910,16910,16910,0
|
|
20250210,164800,8568601900,16910,16910,16910,16910,0
|
|
20250210,164700,8568601900,16910,16910,16910,16910,0
|
|
20250210,164600,8568601900,16910,16910,16910,16910,0
|
|
20250210,164500,8568601900,16910,16910,16910,16910,0
|
|
20250210,164400,8568601900,16910,16910,16910,16910,0
|
|
20250210,164300,8568601900,16910,16910,16910,16910,0
|
|
20250210,164200,8568601900,16910,16910,16910,16910,0
|
|
20250210,164100,8568601900,16910,16910,16910,16910,0
|
|
20250210,164000,8568601900,16910,16910,16910,16910,0
|
|
20250210,163900,8568601900,16910,16910,16910,16910,0
|
|
20250210,163800,8568601900,16910,16910,16910,16910,0
|
|
20250210,163700,8568601900,16910,16910,16910,16910,0
|
|
20250210,163600,8568601900,16910,16910,16910,16910,0
|
|
20250210,163500,8568601900,16910,16910,16910,16910,0
|
|
20250210,163400,8568601900,16910,16910,16910,16910,0
|
|
20250210,163300,8568601900,16910,16910,16910,16910,0
|
|
20250210,163200,8568601900,16910,16910,16910,16910,0
|
|
20250210,163100,8568601900,16910,16910,16910,16910,0
|
|
20250210,163000,8568601900,16910,16910,16910,16910,0
|
|
20250210,162900,8568601900,16910,16910,16910,16910,0
|
|
20250210,162800,8568601900,16910,16910,16910,16910,0
|
|
20250210,162700,8568601900,16910,16910,16910,16910,0
|
|
20250210,162600,8568601900,16910,16910,16910,16910,0
|
|
20250210,162500,8568601900,16910,16910,16910,16910,0
|
|
20250210,162400,8568601900,16910,16910,16910,16910,0
|
|
20250210,162300,8568601900,16910,16910,16910,16910,0
|
|
20250210,162200,8568601900,16910,16910,16910,16910,0
|
|
20250210,162100,8568601900,16910,16910,16910,16910,0
|
|
20250210,162000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,161900,8568601900,16910,16910,16910,16910,0
|
|
20250210,161800,8568601900,16910,16910,16910,16910,0
|
|
20250210,161700,8568601900,16910,16910,16910,16910,0
|
|
20250210,161600,8568601900,16910,16910,16910,16910,0
|
|
20250210,161500,8568601900,16910,16910,16910,16910,0
|
|
20250210,161400,8568601900,16910,16910,16910,16910,0
|
|
20250210,161300,8568601900,16910,16910,16910,16910,0
|
|
20250210,161200,8568601900,16910,16910,16910,16910,0
|
|
20250210,161100,8568601900,16910,16910,16910,16910,0
|
|
20250210,161000,8568601900,16910,16910,16910,16910,0
|
|
20250210,160900,8568601900,16910,16910,16910,16910,0
|
|
20250210,160800,8568601900,16910,16910,16910,16910,0
|
|
20250210,160700,8568601900,16910,16910,16910,16910,0
|
|
20250210,160600,8568601900,16910,16910,16910,16910,0
|
|
20250210,160500,8568601900,16910,16910,16910,16910,0
|
|
20250210,160400,8568601900,16910,16910,16910,16910,0
|
|
20250210,160300,8568601900,16910,16910,16910,16910,0
|
|
20250210,160200,8568601900,16910,16910,16910,16910,0
|
|
20250210,160100,8568601900,16910,16910,16910,16910,0
|
|
20250210,160000,8568601900,16910,16910,16910,16910,0
|
|
20250210,155900,8568601900,16910,16910,16910,16910,0
|
|
20250210,155800,8568601900,16910,16910,16910,16910,0
|
|
20250210,155700,8568601900,16910,16910,16910,16910,0
|
|
20250210,155600,8568601900,16910,16910,16910,16910,0
|
|
20250210,155500,8568601900,16910,16910,16910,16910,0
|
|
20250210,155400,8568601900,16910,16910,16910,16910,0
|
|
20250210,155300,8568601900,16910,16910,16910,16910,0
|
|
20250210,155200,8568601900,16910,16910,16910,16910,0
|
|
20250210,155100,8568601900,16910,16910,16910,16910,0
|
|
20250210,155000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,154900,8568601900,16910,16910,16910,16910,0
|
|
20250210,154800,8568601900,16910,16910,16910,16910,0
|
|
20250210,154700,8568601900,16910,16910,16910,16910,0
|
|
20250210,154600,8568601900,16910,16910,16910,16910,0
|
|
20250210,154500,8568601900,16910,16910,16910,16910,0
|
|
20250210,154400,8568601900,16910,16910,16910,16910,0
|
|
20250210,154300,8568601900,16910,16910,16910,16910,0
|
|
20250210,154200,8568601900,16910,16910,16910,16910,0
|
|
20250210,154100,8568601900,16910,16910,16910,16910,0
|
|
20250210,154000,8568601900,16910,16910,16910,16910,0
|
|
20250210,153900,8568601900,16910,16910,16910,16910,0
|
|
20250210,153800,8568601900,16910,16910,16910,16910,0
|
|
20250210,153700,8568601900,16910,16910,16910,16910,0
|
|
20250210,153600,8568601900,16910,16910,16910,16910,0
|
|
20250210,153500,8568601900,16910,16910,16910,16910,0
|
|
20250210,153400,8568601900,16910,16910,16910,16910,0
|
|
20250210,153300,8568601900,16910,16910,16910,16910,0
|
|
20250210,153200,8568601900,16910,16910,16910,16910,0
|
|
20250210,153100,8568601900,16910,16910,16910,16910,0
|
|
20250210,153000,8568601900,16910,16910,16910,16910,4604
|
|
20250210,152900,8490748260,16930,16930,16930,16930,0
|
|
20250210,152800,8490748260,16930,16930,16930,16930,0
|
|
20250210,152700,8490748260,16930,16930,16930,16930,0
|
|
20250210,152600,8490748260,16930,16930,16930,16930,0
|
|
20250210,152500,8490748260,16930,16930,16930,16930,0
|
|
20250210,152400,8490748260,16930,16930,16930,16930,0
|
|
20250210,152300,8490748260,16930,16930,16930,16930,0
|
|
20250210,152200,8490748260,16930,16930,16930,16930,0
|
|
20250210,152100,8490748260,16930,16930,16930,16930,0
|
|
20250210,152000,8490748260,16930,16930,16930,16930,0
|
|
20250210,151900,8490748260,16930,16910,16930,16910,600
|
|
20250210,151800,8480598960,16910,16920,16940,16910,1177
|
|
20250210,151700,8460685310,16920,16920,16940,16910,2181
|
|
20250210,151600,8423793090,16920,16920,16920,16910,1284
|
|
20250210,151500,8402078330,16920,16930,16930,16910,3033
|
|
20250210,151400,8350779900,16920,16940,16940,16920,2257
|
|
20250210,151300,8312574150,16950,16950,16950,16940,427
|
|
20250210,151200,8305337200,16950,16940,16950,16940,1196
|
|
20250210,151100,8285072810,16940,16930,16940,16930,501
|
|
20250210,151000,8276590320,16930,16920,16930,16920,1077
|
|
20250210,150900,8258357240,16920,16920,16920,16910,1257
|
|
20250210,150800,8237091450,16920,16920,16920,16910,2678
|
|
20250210,150700,8191802270,16920,16920,16930,16910,1139
|
|
20250210,150600,8172530580,16930,16930,16930,16920,712
|
|
20250210,150500,8160480310,16930,16920,16930,16920,2413
|
|
20250210,150400,8119651550,16920,16940,16940,16920,5784
|
|
20250210,150300,8021737670,16940,16940,16940,16930,975
|
|
20250210,150200,8005221870,16940,16950,16960,16930,2403
|
|
20250210,150100,7964512900,16960,16960,16960,16950,754
|
|
20250210,150000,7951732330,16960,16970,16970,16950,3052
|
|
20250210,145900,7899966150,16980,16980,16980,16970,113
|
|
20250210,145800,7898047610,16980,16980,16980,16970,228
|
|
20250210,145700,7894176830,16980,16970,16980,16970,142
|
|
20250210,145600,7891766490,16970,16970,17000,16970,1193
|
|
20250210,145500,7871498240,16970,16960,16970,16960,388
|
|
20250210,145400,7864917490,16960,16940,16960,16930,1126
|
|
20250210,145300,7845837200,16940,16940,16940,16920,387
|
|
20250210,145200,7839285730,16940,16940,16940,16920,717
|
|
20250210,145100,7827153150,16940,16950,16950,16920,5484
|
|
20250210,145000,7734342250,16940,16920,16950,16920,522
|
|
20250210,144900,7725503070,16930,16950,16950,16920,2329
|
|
20250210,144800,7686065380,16950,16950,16950,16940,896
|
|
20250210,144700,7670880030,16940,16950,16950,16940,650
|
|
20250210,144600,7659866280,16950,16960,16960,16930,5541
|
|
20250210,144500,7566029160,16960,16960,16960,16940,613
|
|
20250210,144400,7555643310,16940,16940,16950,16940,2320
|
|
20250210,144300,7516342380,16940,16940,16950,16940,3051
|
|
20250210,144200,7464643270,16940,16930,16940,16930,1072
|
|
20250210,144100,7446490790,16940,16970,16970,16930,6188
|
|
20250210,144000,7341606890,16970,16970,16970,16960,494
|
|
20250210,143900,7333225710,16970,16960,16970,16950,929
|
|
20250210,143800,7317469920,16960,16960,16970,16950,1640
|
|
20250210,143700,7289662360,16960,16970,16970,16960,2238
|
|
20250210,143600,7251699440,16960,17010,17010,16960,10211
|
|
20250210,143500,7078206920,17010,17010,17020,17000,755
|
|
20250210,143400,7065367030,17010,17010,17020,17010,1432
|
|
20250210,143300,7041008200,17010,17010,17010,17010,863
|
|
20250210,143200,7026328570,17010,17000,17010,17000,847
|
|
20250210,143100,7011924100,17000,17020,17020,17000,4998
|
|
20250210,143000,6926947110,17040,17010,17040,17000,10170
|
|
20250210,142900,6753979280,17020,17020,17020,17010,1153
|
|
20250210,142800,6734361220,17020,17030,17030,17020,342
|
|
20250210,142700,6728536990,17030,17030,17030,17030,848
|
|
20250210,142600,6714095550,17030,17040,17050,17020,4858
|
|
20250210,142500,6631391320,17040,17040,17050,17030,2601
|
|
20250210,142400,6587087180,17040,17040,17050,17030,398
|
|
20250210,142300,6580305600,17050,17050,17050,17040,36
|
|
20250210,142200,6579692000,17030,17040,17050,17030,925
|
|
20250210,142100,6563934940,17040,17050,17070,17030,2742
|
|
20250210,142000,6517210420,17040,17070,17070,17040,4030
|
|
20250210,141900,6448483870,17060,17090,17090,17060,3639
|
|
20250210,141800,6386361820,17090,17100,17100,17090,379
|
|
20250210,141700,6379882450,17090,17090,17100,17080,1129
|
|
20250210,141600,6360589830,17100,17110,17110,17100,2359
|
|
20250210,141500,6320250810,17100,17120,17120,17100,453
|
|
20250210,141400,6312503600,17120,17100,17120,17100,356
|
|
20250210,141300,6306412440,17100,17110,17110,17100,2253
|
|
20250210,141200,6267883450,17120,17110,17130,17110,225
|
|
20250210,141100,6264033580,17100,17100,17100,17100,1301
|
|
20250210,141000,6241786480,17100,17100,17100,17100,40
|
|
20250210,140900,6241102480,17120,17100,17120,17090,2354
|
|
20250210,140800,6200830270,17100,17100,17110,17090,234
|
|
20250210,140700,6196829940,17100,17100,17100,17090,391
|
|
20250210,140600,6190147690,17100,17100,17100,17090,915
|
|
20250210,140500,6174507270,17120,17120,17120,17090,45
|
|
20250210,140400,6173737220,17110,17100,17120,17090,771
|
|
20250210,140300,6160553150,17100,17110,17110,17100,1049
|
|
20250210,140200,6142615130,17110,17100,17110,17100,844
|
|
20250210,140100,6128181570,17100,17110,17140,17100,1422
|
|
20250210,140000,6103854530,17100,17100,17100,17100,1
|
|
20250210,135900,6103837430,17100,17100,17110,17100,3506
|
|
20250210,135800,6043879680,17100,17090,17100,17090,20
|
|
20250210,135700,6043537780,17090,17090,17090,17080,675
|
|
20250210,135600,6032002050,17100,17090,17100,17090,2205
|
|
20250210,135500,5994318580,17090,17100,17100,17090,530
|
|
20250210,135400,5985258030,17100,17110,17110,17090,717
|
|
20250210,135300,5972999890,17110,17100,17110,17100,213
|
|
20250210,135200,5969356080,17100,17110,17110,17100,526
|
|
20250210,135100,5960361320,17100,17110,17110,17100,412
|
|
20250210,135000,5953316010,17120,17100,17120,17090,161
|
|
20250210,134900,5950562000,17100,17130,17130,17100,1373
|
|
20250210,134800,5927077020,17140,17120,17140,17120,81
|
|
20250210,134700,5925690280,17120,17100,17120,17100,208
|
|
20250210,134600,5922129480,17100,17100,17100,17100,163
|
|
20250210,134500,5919342180,17100,17100,17100,17100,161
|
|
20250210,134400,5916589080,17100,17110,17110,17090,1101
|
|
20250210,134300,5897762220,17140,17100,17140,17100,1268
|
|
20250210,134200,5876076200,17100,17100,17100,17100,33
|
|
20250210,134100,5875511900,17090,17090,17090,17090,107
|
|
20250210,134000,5873683270,17100,17100,17100,17090,1308
|
|
20250210,133900,5851323540,17100,17100,17110,17100,1228
|
|
20250210,133800,5830319530,17100,17100,17100,17090,1253
|
|
20250210,133700,5808904100,17100,17100,17100,17090,600
|
|
20250210,133600,5798647490,17090,17100,17100,17090,953
|
|
20250210,133500,5782360450,17100,17100,17100,17090,309
|
|
20250210,133400,5777076910,17100,17110,17110,17100,561
|
|
20250210,133300,5767483800,17100,17100,17100,17090,949
|
|
20250210,133200,5751263850,17100,17100,17100,17100,103
|
|
20250210,133100,5749502550,17100,17100,17100,17090,932
|
|
20250210,133000,5733569980,17100,17100,17100,17100,190
|
|
20250210,132900,5730320980,17100,17100,17100,17100,661
|
|
20250210,132800,5719017880,17100,17100,17100,17100,100
|
|
20250210,132700,5717307880,17100,17100,17100,17090,698
|
|
20250210,132600,5705373330,17100,17110,17110,17090,1633
|
|
20250210,132500,5677449400,17110,17110,17130,17110,342
|
|
20250210,132400,5671596630,17110,17100,17120,17100,103
|
|
20250210,132300,5669834300,17100,17110,17120,17100,1227
|
|
20250210,132200,5648845720,17110,17120,17120,17110,136
|
|
20250210,132100,5646518730,17120,17120,17130,17110,998
|
|
20250210,132000,5629424170,17100,17100,17100,17100,336
|
|
20250210,131900,5623678570,17100,17140,17150,17090,2904
|
|
20250210,131800,5574019120,17150,17140,17150,17140,316
|
|
20250210,131700,5568602870,17140,17170,17170,17130,1662
|
|
20250210,131600,5540086140,17160,17160,17160,17160,106
|
|
20250210,131500,5538267180,17190,17120,17200,17120,3265
|
|
20250210,131400,5482227310,17110,17100,17110,17100,551
|
|
20250210,131300,5472800190,17110,17110,17110,17110,224
|
|
20250210,131200,5468967550,17100,17100,17100,17100,451
|
|
20250210,131100,5461255450,17100,17090,17100,17090,723
|
|
20250210,131000,5448897170,17100,17100,17100,17090,512
|
|
20250210,130900,5440145120,17110,17100,17110,17100,475
|
|
20250210,130800,5432021860,17100,17080,17100,17080,1462
|
|
20250210,130700,5407028820,17080,17100,17100,17080,2233
|
|
20250210,130600,5368867730,17100,17100,17110,17090,2898
|
|
20250210,130500,5319314800,17110,17110,17110,17100,1108
|
|
20250210,130400,5300357180,17120,17120,17120,17120,10
|
|
20250210,130300,5300185980,17110,17100,17110,17100,640
|
|
20250210,130200,5289237190,17100,17110,17110,17100,1528
|
|
20250210,130100,5263095130,17120,17120,17120,17110,178
|
|
20250210,130000,5260047930,17120,17120,17120,17120,218
|
|
20250210,125900,5256315770,17120,17120,17120,17120,280
|
|
20250210,125800,5251522170,17120,17110,17120,17110,342
|
|
20250210,125700,5245669510,17110,17110,17110,17100,235
|
|
20250210,125600,5241648930,17100,17100,17110,17100,525
|
|
20250210,125500,5232670430,17110,17100,17110,17100,84
|
|
20250210,125400,5231233830,17100,17110,17110,17100,641
|
|
20250210,125300,5220266540,17110,17130,17130,17110,964
|
|
20250210,125200,5203762180,17120,17120,17120,17120,53
|
|
20250210,125100,5202854820,17120,17160,17160,17120,3494
|
|
20250210,125000,5143035280,17120,17150,17190,17120,1094
|
|
20250210,124900,5124272640,17150,17100,17150,17100,1811
|
|
20250210,124800,5093283550,17090,17100,17100,17090,584
|
|
20250210,124700,5083301920,17090,17100,17110,17090,932
|
|
20250210,124600,5067367520,17100,17110,17120,17090,925
|
|
20250210,124500,5051549320,17120,17110,17140,17100,645
|
|
20250210,124400,5040513530,17110,17120,17120,17110,615
|
|
20250210,124300,5029985510,17110,17100,17120,17100,1897
|
|
20250210,124200,4997544310,17100,17110,17110,17090,4316
|
|
20250210,124100,4923726100,17110,17130,17130,17110,1954
|
|
20250210,124000,4890277230,17130,17140,17140,17120,517
|
|
20250210,123900,4881418960,17140,17130,17150,17130,321
|
|
20250210,123800,4875916970,17140,17140,17140,17130,386
|
|
20250210,123700,4869303930,17140,17150,17150,17140,489
|
|
20250210,123600,4860920090,17160,17170,17170,17140,2766
|
|
20250210,123500,4813477620,17170,17170,17180,17170,687
|
|
20250210,123400,4801681820,17160,17170,17170,17160,56
|
|
20250210,123300,4800720800,17170,17170,17180,17160,1039
|
|
20250210,123200,4782887300,17170,17170,17170,17160,359
|
|
20250210,123100,4776725640,17170,17170,17170,17160,176
|
|
20250210,123000,4773703750,17170,17200,17200,17170,5223
|
|
20250210,122900,4683956890,17200,17200,17200,17190,27
|
|
20250210,122800,4683492700,17200,17190,17200,17190,935
|
|
20250210,122700,4667419990,17200,17190,17200,17190,156
|
|
20250210,122600,4664736830,17200,17200,17200,17200,44
|
|
20250210,122500,4663980030,17200,17200,17200,17200,86
|
|
20250210,122400,4662500830,17200,17200,17200,17190,552
|
|
20250210,122300,4653010680,17200,17210,17210,17190,737
|
|
20250210,122200,4640334060,17200,17220,17220,17200,897
|
|
20250210,122100,4624901590,17220,17230,17230,17220,173
|
|
20250210,122000,4621922500,17220,17220,17230,17220,78
|
|
20250210,121900,4620579120,17230,17210,17230,17210,279
|
|
20250210,121800,4615773330,17210,17220,17230,17210,543
|
|
20250210,121700,4606426290,17210,17200,17230,17200,653
|
|
20250210,121600,4595193250,17200,17220,17220,17190,3166
|
|
20250210,121500,4540725980,17230,17220,17240,17210,381
|
|
20250210,121400,4534163490,17220,17220,17220,17210,438
|
|
20250210,121300,4526622280,17240,17210,17240,17210,1109
|
|
20250210,121200,4507533250,17210,17210,17210,17200,831
|
|
20250210,121100,4493234750,17210,17240,17240,17200,3983
|
|
20250210,121000,4424644840,17240,17250,17250,17240,387
|
|
20250210,120900,4417971240,17250,17250,17250,17250,49
|
|
20250210,120800,4417125990,17250,17250,17250,17240,954
|
|
20250210,120700,4400670010,17250,17240,17250,17230,163
|
|
20250210,120600,4397860840,17240,17240,17240,17240,371
|
|
20250210,120500,4391464800,17230,17230,17230,17230,516
|
|
20250210,120400,4382574120,17240,17240,17240,17240,930
|
|
20250210,120300,4366540920,17250,17240,17250,17240,210
|
|
20250210,120200,4362919920,17240,17240,17240,17230,1399
|
|
20250210,120100,4338811160,17240,17240,17240,17230,264
|
|
20250210,120000,4334259820,17240,17260,17260,17240,631
|
|
20250210,115900,4323381360,17260,17260,17260,17230,157
|
|
20250210,115800,4320674640,17260,17260,17260,17260,73
|
|
20250210,115700,4319414660,17270,17270,17270,17240,2571
|
|
20250210,115600,4275079550,17270,17280,17280,17250,874
|
|
20250210,115500,4259992240,17280,17260,17280,17260,3
|
|
20250210,115400,4259940420,17280,17270,17280,17270,145
|
|
20250210,115300,4257436160,17270,17270,17270,17260,257
|
|
20250210,115200,4252997970,17270,17280,17280,17260,260
|
|
20250210,115100,4248509680,17270,17280,17280,17270,6
|
|
20250210,115000,4248406010,17280,17270,17280,17270,75
|
|
20250210,114900,4247110740,17270,17280,17280,17270,167
|
|
20250210,114800,4244226130,17270,17270,17270,17270,161
|
|
20250210,114700,4241445660,17280,17270,17280,17260,521
|
|
20250210,114600,4232447890,17270,17280,17280,17270,104
|
|
20250210,114500,4230651320,17290,17290,17290,17290,1
|
|
20250210,114400,4230634030,17280,17280,17280,17270,383
|
|
20250210,114300,4224016990,17280,17280,17280,17270,331
|
|
20250210,114200,4218298810,17280,17290,17300,17280,178
|
|
20250210,114100,4215220280,17290,17280,17290,17270,445
|
|
20250210,114000,4207529110,17290,17290,17290,17290,55
|
|
20250210,113900,4206578160,17270,17250,17280,17240,2246
|
|
20250210,113800,4167794660,17240,17260,17260,17240,889
|
|
20250210,113700,4152458810,17270,17280,17280,17270,205
|
|
20250210,113600,4148918340,17280,17280,17280,17280,364
|
|
20250210,113500,4142628420,17290,17290,17290,17290,211
|
|
20250210,113400,4138980230,17300,17300,17300,17280,1426
|
|
20250210,113300,4114320510,17310,17330,17340,17300,1278
|
|
20250210,113200,4092191650,17330,17330,17330,17300,2489
|
|
20250210,113100,4049105450,17330,17330,17330,17330,328
|
|
20250210,113000,4043421210,17330,17380,17380,17330,152
|
|
20250210,112900,4040784300,17380,17370,17380,17360,1134
|
|
20250210,112800,4021087660,17370,17380,17380,17330,48
|
|
20250210,112700,4020255450,17320,17280,17400,17280,1888
|
|
20250210,112600,3987565430,17270,17260,17280,17260,230
|
|
20250210,112500,3983592680,17270,17270,17270,17260,1343
|
|
20250210,112400,3960402500,17270,17290,17290,17270,601
|
|
20250210,112300,3950021220,17290,17270,17290,17260,169
|
|
20250210,112200,3947102990,17270,17280,17300,17260,1169
|
|
20250210,112100,3926913720,17290,17320,17320,17280,1998
|
|
20250210,112000,3892344590,17330,17340,17350,17330,1963
|
|
20250210,111900,3858301820,17340,17330,17340,17330,589
|
|
20250210,111800,3848088660,17330,17320,17330,17320,196
|
|
20250210,111700,3844693420,17320,17320,17320,17310,815
|
|
20250210,111600,3830580570,17320,17330,17340,17320,430
|
|
20250210,111500,3823130990,17330,17370,17370,17330,1061
|
|
20250210,111400,3804741870,17370,17340,17370,17340,275
|
|
20250210,111300,3799973290,17340,17350,17350,17320,467
|
|
20250210,111200,3791875570,17350,17360,17370,17340,2627
|
|
20250210,111100,3746287460,17350,17350,17350,17350,324
|
|
20250210,111000,3740666060,17350,17350,17350,17340,343
|
|
20250210,110900,3734715040,17350,17360,17360,17340,436
|
|
20250210,110800,3727151090,17350,17380,17380,17350,363
|
|
20250210,110700,3720852970,17370,17360,17370,17360,347
|
|
20250210,110600,3714828190,17340,17350,17360,17340,947
|
|
20250210,110500,3698402260,17350,17350,17350,17350,181
|
|
20250210,110400,3695261910,17350,17320,17350,17310,1172
|
|
20250210,110300,3674941400,17320,17330,17340,17320,374
|
|
20250210,110200,3668459580,17330,17310,17330,17300,2073
|
|
20250210,110100,3632592150,17310,17350,17350,17310,77
|
|
20250210,110000,3631258820,17290,17320,17360,17290,4460
|
|
20250210,105900,3554097310,17300,17350,17350,17300,899
|
|
20250210,105800,3538527040,17350,17350,17350,17350,9
|
|
20250210,105700,3538370890,17310,17310,17330,17310,1164
|
|
20250210,105600,3518217980,17310,17320,17330,17310,527
|
|
20250210,105500,3509093140,17300,17350,17390,17290,3064
|
|
20250210,105400,3456083020,17350,17340,17400,17300,3855
|
|
20250210,105300,3389333560,17340,17400,17400,17340,127
|
|
20250210,105200,3387124000,17400,17330,17400,17300,729
|
|
20250210,105100,3374498150,17330,17380,17440,17320,2333
|
|
20250210,105000,3334024640,17440,17440,17440,17440,4
|
|
20250210,104900,3333954880,17350,17380,17450,17350,5665
|
|
20250210,104800,3235490940,17380,17370,17380,17370,390
|
|
20250210,104700,3228712930,17360,17410,17410,17350,3513
|
|
20250210,104600,3167630600,17400,17460,17460,17400,2876
|
|
20250210,104500,3117435680,17460,17480,17480,17460,22
|
|
20250210,104400,3117051350,17480,17480,17480,17480,283
|
|
20250210,104300,3112104510,17470,17490,17510,17470,2735
|
|
20250210,104200,3064281300,17500,17500,17520,17490,701
|
|
20250210,104100,3052008560,17500,17470,17500,17470,1942
|
|
20250210,104000,3018044250,17470,17500,17500,17470,1278
|
|
20250210,103900,2995704250,17500,17530,17530,17500,1762
|
|
20250210,103800,2964857820,17530,17540,17540,17530,766
|
|
20250210,103700,2951427400,17540,17530,17550,17530,924
|
|
20250210,103600,2935222790,17530,17520,17540,17520,796
|
|
20250210,103500,2921265910,17520,17500,17520,17500,161
|
|
20250210,103400,2918448350,17500,17530,17530,17480,845
|
|
20250210,103300,2903672120,17500,17490,17510,17490,2129
|
|
20250210,103200,2866422470,17490,17510,17510,17470,1675
|
|
20250210,103100,2837126440,17520,17550,17560,17520,1412
|
|
20250210,103000,2812376540,17550,17560,17570,17550,771
|
|
20250210,102900,2798837870,17560,17580,17590,17560,918
|
|
20250210,102800,2782695820,17580,17570,17580,17540,1703
|
|
20250210,102700,2752791950,17560,17560,17560,17550,1000
|
|
20250210,102600,2735231970,17560,17500,17600,17500,11041
|
|
20250210,102500,2541335830,17500,17470,17510,17470,2035
|
|
20250210,102400,2505738320,17470,17520,17520,17470,9757
|
|
20250210,102300,2335003160,17510,17510,17520,17510,1094
|
|
20250210,102200,2315845360,17510,17510,17510,17500,1381
|
|
20250210,102100,2291668050,17510,17510,17520,17510,2185
|
|
20250210,102000,2253392870,17520,17470,17530,17460,6825
|
|
20250210,101900,2133934820,17470,17450,17470,17450,2556
|
|
20250210,101800,2089313240,17430,17370,17450,17350,3458
|
|
20250210,101700,2029145410,17360,17360,17360,17300,5100
|
|
20250210,101600,1940680560,17360,17350,17360,17350,572
|
|
20250210,101500,1930750670,17340,17350,17370,17330,2841
|
|
20250210,101400,1881480600,17350,17290,17350,17290,3245
|
|
20250210,101300,1825291280,17290,17270,17290,17270,267
|
|
20250210,101200,1820677730,17270,17270,17270,17260,142
|
|
20250210,101100,1818225950,17260,17250,17280,17250,1418
|
|
20250210,101000,1793745100,17250,17230,17260,17230,991
|
|
20250210,100900,1776661550,17230,17200,17230,17200,1447
|
|
20250210,100800,1751755780,17190,17180,17190,17180,858
|
|
20250210,100700,1737014560,17180,17160,17180,17160,218
|
|
20250210,100600,1733272550,17170,17120,17170,17120,761
|
|
20250210,100500,1720220430,17120,17150,17150,17120,404
|
|
20250210,100400,1713299990,17150,17150,17150,17140,610
|
|
20250210,100300,1702839050,17150,17160,17170,17150,467
|
|
20250210,100200,1694826690,17170,17170,17180,17170,400
|
|
20250210,100100,1687957720,17170,17130,17170,17120,1564
|
|
20250210,100000,1661159200,17130,17110,17130,17110,231
|
|
20250210,095900,1657202420,17100,17100,17100,17100,198
|
|
20250210,095800,1653816620,17090,17070,17170,17070,523
|
|
20250210,095700,1644883670,17070,17100,17100,17060,2288
|
|
20250210,095600,1605799530,17100,17110,17110,17100,998
|
|
20250210,095500,1588731350,17110,17110,17120,17110,46
|
|
20250210,095400,1587944200,17110,17130,17150,17110,954
|
|
20250210,095300,1571609300,17150,17160,17170,17130,1760
|
|
20250210,095200,1541438730,17160,17170,17170,17150,342
|
|
20250210,095100,1535573340,17170,17190,17200,17150,4468
|
|
20250210,095000,1458826600,17200,17190,17200,17190,100
|
|
20250210,094900,1457107120,17190,17190,17190,17180,87
|
|
20250210,094800,1455612300,17190,17190,17190,17180,972
|
|
20250210,094700,1438903920,17150,17190,17200,17150,1691
|
|
20250210,094600,1409863290,17180,17180,17180,17160,202
|
|
20250210,094500,1406394580,17170,17170,17170,17160,105
|
|
20250210,094400,1404591750,17160,17150,17160,17150,1074
|
|
20250210,094300,1386164190,17140,17170,17180,17140,1016
|
|
20250210,094200,1368731280,17180,17190,17220,17160,2587
|
|
20250210,094100,1324260080,17190,17190,17200,17190,562
|
|
20250210,094000,1314595140,17180,17170,17200,17170,1334
|
|
20250210,093900,1291663000,17170,17160,17170,17150,2283
|
|
20250210,093800,1252467630,17160,17160,17160,17150,410
|
|
20250210,093700,1245432200,17170,17160,17180,17150,1223
|
|
20250210,093600,1224430910,17140,17130,17170,17130,1279
|
|
20250210,093500,1202500630,17130,17090,17130,17090,2848
|
|
20250210,093400,1153793760,17090,17090,17090,17090,69
|
|
20250210,093300,1152614550,17080,17080,17090,17080,90
|
|
20250210,093200,1151077060,17070,17100,17100,17060,1212
|
|
20250210,093100,1130389900,17100,17100,17130,17100,1264
|
|
20250210,093000,1108767070,17100,17080,17100,17080,946
|
|
20250210,092900,1092600970,17070,17060,17070,17050,1422
|
|
20250210,092800,1068333000,17060,17080,17080,17060,1310
|
|
20250210,092700,1045969400,17080,17100,17100,17070,684
|
|
20250210,092600,1034279750,17100,17090,17100,17090,120
|
|
20250210,092500,1032227770,17090,17080,17100,17070,377
|
|
20250210,092400,1025790920,17080,17090,17090,17050,913
|
|
20250210,092300,1010199810,17100,17090,17100,17090,418
|
|
20250210,092200,1003055300,17090,17090,17090,17070,469
|
|
20250210,092100,995042170,17090,17090,17090,17070,770
|
|
20250210,092000,981883500,17100,17090,17110,17060,3208
|
|
20250210,091900,927106890,17090,17120,17130,17080,738
|
|
20250210,091800,914485700,17120,17150,17150,17120,1244
|
|
20250210,091700,893166850,17150,17130,17150,17120,406
|
|
20250210,091600,886212030,17130,17130,17140,17120,193
|
|
20250210,091500,882906360,17140,17170,17180,17140,1325
|
|
20250210,091400,860165170,17170,17170,17180,17160,521
|
|
20250210,091300,851219980,17180,17130,17180,17120,1775
|
|
20250210,091200,820784750,17120,17090,17140,17090,1363
|
|
20250210,091100,797466360,17080,17050,17090,17040,1388
|
|
20250210,091000,773765000,17070,17010,17070,17010,1552
|
|
20250210,090900,747314430,17030,17030,17030,16990,8328
|
|
20250210,090800,605706340,17040,17010,17050,17000,4802
|
|
20250210,090700,523968690,17020,17040,17040,17010,1225
|
|
20250210,090600,503112320,17040,17020,17070,17020,2628
|
|
20250210,090500,458315800,17040,17050,17050,16990,6744
|
|
20250210,090400,343638070,17050,17080,17080,17000,1799
|
|
20250210,090300,313011100,17080,17070,17110,17000,6439
|
|
20250210,090200,203461550,17050,17090,17090,17050,432
|
|
20250210,090100,196089610,17110,17010,17150,17000,820
|
|
20250210,090000,182086330,17010,17100,17150,16990,10570
|