593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,184900,9100008360,16720,16720,16720,16720,0
|
|
20250211,184800,9100008360,16720,16720,16720,16720,0
|
|
20250211,184700,9100008360,16720,16720,16720,16720,0
|
|
20250211,184600,9100008360,16720,16720,16720,16720,0
|
|
20250211,184500,9100008360,16720,16720,16720,16720,0
|
|
20250211,184400,9100008360,16720,16720,16720,16720,0
|
|
20250211,184300,9100008360,16720,16720,16720,16720,0
|
|
20250211,184200,9100008360,16720,16720,16720,16720,0
|
|
20250211,184100,9100008360,16720,16720,16720,16720,0
|
|
20250211,184000,9100008360,16720,16720,16720,16720,0
|
|
20250211,183900,9100008360,16720,16720,16720,16720,0
|
|
20250211,183800,9100008360,16720,16720,16720,16720,0
|
|
20250211,183700,9100008360,16720,16720,16720,16720,0
|
|
20250211,183600,9100008360,16720,16720,16720,16720,0
|
|
20250211,183500,9100008360,16720,16720,16720,16720,0
|
|
20250211,183400,9100008360,16720,16720,16720,16720,0
|
|
20250211,183300,9100008360,16720,16720,16720,16720,0
|
|
20250211,183200,9100008360,16720,16720,16720,16720,0
|
|
20250211,183100,9100008360,16720,16720,16720,16720,0
|
|
20250211,183000,9100008360,16720,16720,16720,16720,0
|
|
20250211,182900,9100008360,16720,16720,16720,16720,0
|
|
20250211,182800,9100008360,16720,16720,16720,16720,0
|
|
20250211,182700,9100008360,16720,16720,16720,16720,0
|
|
20250211,182600,9100008360,16720,16720,16720,16720,0
|
|
20250211,182500,9100008360,16720,16720,16720,16720,0
|
|
20250211,182400,9100008360,16720,16720,16720,16720,0
|
|
20250211,182300,9100008360,16720,16720,16720,16720,0
|
|
20250211,182200,9100008360,16720,16720,16720,16720,0
|
|
20250211,182100,9100008360,16720,16720,16720,16720,0
|
|
20250211,182000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,181900,9100008360,16720,16720,16720,16720,0
|
|
20250211,181800,9100008360,16720,16720,16720,16720,0
|
|
20250211,181700,9100008360,16720,16720,16720,16720,0
|
|
20250211,181600,9100008360,16720,16720,16720,16720,0
|
|
20250211,181500,9100008360,16720,16720,16720,16720,0
|
|
20250211,181400,9100008360,16720,16720,16720,16720,0
|
|
20250211,181300,9100008360,16720,16720,16720,16720,0
|
|
20250211,181200,9100008360,16720,16720,16720,16720,0
|
|
20250211,181100,9100008360,16720,16720,16720,16720,0
|
|
20250211,181000,9100008360,16720,16720,16720,16720,0
|
|
20250211,180900,9100008360,16720,16720,16720,16720,0
|
|
20250211,180800,9100008360,16720,16720,16720,16720,0
|
|
20250211,180700,9100008360,16720,16720,16720,16720,0
|
|
20250211,180600,9100008360,16720,16720,16720,16720,0
|
|
20250211,180500,9100008360,16720,16720,16720,16720,0
|
|
20250211,180400,9100008360,16720,16720,16720,16720,0
|
|
20250211,180300,9100008360,16720,16720,16720,16720,0
|
|
20250211,180200,9100008360,16720,16720,16720,16720,0
|
|
20250211,180100,9100008360,16720,16720,16720,16720,0
|
|
20250211,180000,9100008360,16720,16720,16720,16720,0
|
|
20250211,175900,9100008360,16720,16720,16720,16720,0
|
|
20250211,175800,9100008360,16720,16720,16720,16720,0
|
|
20250211,175700,9100008360,16720,16720,16720,16720,0
|
|
20250211,175600,9100008360,16720,16720,16720,16720,0
|
|
20250211,175500,9100008360,16720,16720,16720,16720,0
|
|
20250211,175400,9100008360,16720,16720,16720,16720,0
|
|
20250211,175300,9100008360,16720,16720,16720,16720,0
|
|
20250211,175200,9100008360,16720,16720,16720,16720,0
|
|
20250211,175100,9100008360,16720,16720,16720,16720,0
|
|
20250211,175000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,174900,9100008360,16720,16720,16720,16720,0
|
|
20250211,174800,9100008360,16720,16720,16720,16720,0
|
|
20250211,174700,9100008360,16720,16720,16720,16720,0
|
|
20250211,174600,9100008360,16720,16720,16720,16720,0
|
|
20250211,174500,9100008360,16720,16720,16720,16720,0
|
|
20250211,174400,9100008360,16720,16720,16720,16720,0
|
|
20250211,174300,9100008360,16720,16720,16720,16720,0
|
|
20250211,174200,9100008360,16720,16720,16720,16720,0
|
|
20250211,174100,9100008360,16720,16720,16720,16720,0
|
|
20250211,174000,9100008360,16720,16720,16720,16720,0
|
|
20250211,173900,9100008360,16720,16720,16720,16720,0
|
|
20250211,173800,9100008360,16720,16720,16720,16720,0
|
|
20250211,173700,9100008360,16720,16720,16720,16720,0
|
|
20250211,173600,9100008360,16720,16720,16720,16720,0
|
|
20250211,173500,9100008360,16720,16720,16720,16720,0
|
|
20250211,173400,9100008360,16720,16720,16720,16720,0
|
|
20250211,173300,9100008360,16720,16720,16720,16720,0
|
|
20250211,173200,9100008360,16720,16720,16720,16720,0
|
|
20250211,173100,9100008360,16720,16720,16720,16720,0
|
|
20250211,173000,9100008360,16720,16720,16720,16720,0
|
|
20250211,172900,9100008360,16720,16720,16720,16720,0
|
|
20250211,172800,9100008360,16720,16720,16720,16720,0
|
|
20250211,172700,9100008360,16720,16720,16720,16720,0
|
|
20250211,172600,9100008360,16720,16720,16720,16720,0
|
|
20250211,172500,9100008360,16720,16720,16720,16720,0
|
|
20250211,172400,9100008360,16720,16720,16720,16720,0
|
|
20250211,172300,9100008360,16720,16720,16720,16720,0
|
|
20250211,172200,9100008360,16720,16720,16720,16720,0
|
|
20250211,172100,9100008360,16720,16720,16720,16720,0
|
|
20250211,172000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,171900,9100008360,16720,16720,16720,16720,0
|
|
20250211,171800,9100008360,16720,16720,16720,16720,0
|
|
20250211,171700,9100008360,16720,16720,16720,16720,0
|
|
20250211,171600,9100008360,16720,16720,16720,16720,0
|
|
20250211,171500,9100008360,16720,16720,16720,16720,0
|
|
20250211,171400,9100008360,16720,16720,16720,16720,0
|
|
20250211,171300,9100008360,16720,16720,16720,16720,0
|
|
20250211,171200,9100008360,16720,16720,16720,16720,0
|
|
20250211,171100,9100008360,16720,16720,16720,16720,0
|
|
20250211,171000,9100008360,16720,16720,16720,16720,0
|
|
20250211,170900,9100008360,16720,16720,16720,16720,0
|
|
20250211,170800,9100008360,16720,16720,16720,16720,0
|
|
20250211,170700,9100008360,16720,16720,16720,16720,0
|
|
20250211,170600,9100008360,16720,16720,16720,16720,0
|
|
20250211,170500,9100008360,16720,16720,16720,16720,0
|
|
20250211,170400,9100008360,16720,16720,16720,16720,0
|
|
20250211,170300,9100008360,16720,16720,16720,16720,0
|
|
20250211,170200,9100008360,16720,16720,16720,16720,0
|
|
20250211,170100,9100008360,16720,16720,16720,16720,0
|
|
20250211,170000,9100008360,16720,16720,16720,16720,0
|
|
20250211,165900,9100008360,16720,16720,16720,16720,0
|
|
20250211,165800,9100008360,16720,16720,16720,16720,0
|
|
20250211,165700,9100008360,16720,16720,16720,16720,0
|
|
20250211,165600,9100008360,16720,16720,16720,16720,0
|
|
20250211,165500,9100008360,16720,16720,16720,16720,0
|
|
20250211,165400,9100008360,16720,16720,16720,16720,0
|
|
20250211,165300,9100008360,16720,16720,16720,16720,0
|
|
20250211,165200,9100008360,16720,16720,16720,16720,0
|
|
20250211,165100,9100008360,16720,16720,16720,16720,0
|
|
20250211,165000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,164900,9100008360,16720,16720,16720,16720,0
|
|
20250211,164800,9100008360,16720,16720,16720,16720,0
|
|
20250211,164700,9100008360,16720,16720,16720,16720,0
|
|
20250211,164600,9100008360,16720,16720,16720,16720,0
|
|
20250211,164500,9100008360,16720,16720,16720,16720,0
|
|
20250211,164400,9100008360,16720,16720,16720,16720,0
|
|
20250211,164300,9100008360,16720,16720,16720,16720,0
|
|
20250211,164200,9100008360,16720,16720,16720,16720,0
|
|
20250211,164100,9100008360,16720,16720,16720,16720,0
|
|
20250211,164000,9100008360,16720,16720,16720,16720,0
|
|
20250211,163900,9100008360,16720,16720,16720,16720,0
|
|
20250211,163800,9100008360,16720,16720,16720,16720,0
|
|
20250211,163700,9100008360,16720,16720,16720,16720,0
|
|
20250211,163600,9100008360,16720,16720,16720,16720,0
|
|
20250211,163500,9100008360,16720,16720,16720,16720,0
|
|
20250211,163400,9100008360,16720,16720,16720,16720,0
|
|
20250211,163300,9100008360,16720,16720,16720,16720,0
|
|
20250211,163200,9100008360,16720,16720,16720,16720,0
|
|
20250211,163100,9100008360,16720,16720,16720,16720,0
|
|
20250211,163000,9100008360,16720,16720,16720,16720,0
|
|
20250211,162900,9100008360,16720,16720,16720,16720,0
|
|
20250211,162800,9100008360,16720,16720,16720,16720,0
|
|
20250211,162700,9100008360,16720,16720,16720,16720,0
|
|
20250211,162600,9100008360,16720,16720,16720,16720,0
|
|
20250211,162500,9100008360,16720,16720,16720,16720,0
|
|
20250211,162400,9100008360,16720,16720,16720,16720,0
|
|
20250211,162300,9100008360,16720,16720,16720,16720,0
|
|
20250211,162200,9100008360,16720,16720,16720,16720,0
|
|
20250211,162100,9100008360,16720,16720,16720,16720,0
|
|
20250211,162000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,161900,9100008360,16720,16720,16720,16720,0
|
|
20250211,161800,9100008360,16720,16720,16720,16720,0
|
|
20250211,161700,9100008360,16720,16720,16720,16720,0
|
|
20250211,161600,9100008360,16720,16720,16720,16720,0
|
|
20250211,161500,9100008360,16720,16720,16720,16720,0
|
|
20250211,161400,9100008360,16720,16720,16720,16720,0
|
|
20250211,161300,9100008360,16720,16720,16720,16720,0
|
|
20250211,161200,9100008360,16720,16720,16720,16720,0
|
|
20250211,161100,9100008360,16720,16720,16720,16720,0
|
|
20250211,161000,9100008360,16720,16720,16720,16720,0
|
|
20250211,160900,9100008360,16720,16720,16720,16720,0
|
|
20250211,160800,9100008360,16720,16720,16720,16720,0
|
|
20250211,160700,9100008360,16720,16720,16720,16720,0
|
|
20250211,160600,9100008360,16720,16720,16720,16720,0
|
|
20250211,160500,9100008360,16720,16720,16720,16720,0
|
|
20250211,160400,9100008360,16720,16720,16720,16720,0
|
|
20250211,160300,9100008360,16720,16720,16720,16720,0
|
|
20250211,160200,9100008360,16720,16720,16720,16720,0
|
|
20250211,160100,9100008360,16720,16720,16720,16720,0
|
|
20250211,160000,9100008360,16720,16720,16720,16720,0
|
|
20250211,155900,9100008360,16720,16720,16720,16720,0
|
|
20250211,155800,9100008360,16720,16720,16720,16720,0
|
|
20250211,155700,9100008360,16720,16720,16720,16720,0
|
|
20250211,155600,9100008360,16720,16720,16720,16720,0
|
|
20250211,155500,9100008360,16720,16720,16720,16720,0
|
|
20250211,155400,9100008360,16720,16720,16720,16720,0
|
|
20250211,155300,9100008360,16720,16720,16720,16720,0
|
|
20250211,155200,9100008360,16720,16720,16720,16720,0
|
|
20250211,155100,9100008360,16720,16720,16720,16720,0
|
|
20250211,155000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,154900,9100008360,16720,16720,16720,16720,0
|
|
20250211,154800,9100008360,16720,16720,16720,16720,0
|
|
20250211,154700,9100008360,16720,16720,16720,16720,0
|
|
20250211,154600,9100008360,16720,16720,16720,16720,0
|
|
20250211,154500,9100008360,16720,16720,16720,16720,0
|
|
20250211,154400,9100008360,16720,16720,16720,16720,0
|
|
20250211,154300,9100008360,16720,16720,16720,16720,0
|
|
20250211,154200,9100008360,16720,16720,16720,16720,0
|
|
20250211,154100,9100008360,16720,16720,16720,16720,0
|
|
20250211,154000,9100008360,16720,16720,16720,16720,0
|
|
20250211,153900,9100008360,16720,16720,16720,16720,0
|
|
20250211,153800,9100008360,16720,16720,16720,16720,0
|
|
20250211,153700,9100008360,16720,16720,16720,16720,0
|
|
20250211,153600,9100008360,16720,16720,16720,16720,0
|
|
20250211,153500,9100008360,16720,16720,16720,16720,0
|
|
20250211,153400,9100008360,16720,16720,16720,16720,0
|
|
20250211,153300,9100008360,16720,16720,16720,16720,0
|
|
20250211,153200,9100008360,16720,16720,16720,16720,0
|
|
20250211,153100,9100008360,16720,16720,16720,16720,0
|
|
20250211,153000,9100008360,16720,16720,16720,16720,5398
|
|
20250211,152900,9009753800,16740,16740,16740,16740,0
|
|
20250211,152800,9009753800,16740,16740,16740,16740,0
|
|
20250211,152700,9009753800,16740,16740,16740,16740,0
|
|
20250211,152600,9009753800,16740,16740,16740,16740,0
|
|
20250211,152500,9009753800,16740,16740,16740,16740,0
|
|
20250211,152400,9009753800,16740,16740,16740,16740,0
|
|
20250211,152300,9009753800,16740,16740,16740,16740,0
|
|
20250211,152200,9009753800,16740,16740,16740,16740,0
|
|
20250211,152100,9009753800,16740,16740,16740,16740,0
|
|
20250211,152000,9009753800,16740,16740,16740,16740,0
|
|
20250211,151900,9009753800,16740,16740,16740,16730,2004
|
|
20250211,151800,8976223970,16740,16740,16750,16730,2634
|
|
20250211,151700,8932138900,16750,16750,16760,16740,627
|
|
20250211,151600,8921634960,16750,16740,16760,16740,576
|
|
20250211,151500,8911988320,16750,16750,16750,16730,1985
|
|
20250211,151400,8878762170,16750,16740,16750,16730,557
|
|
20250211,151300,8869439040,16740,16720,16740,16720,319
|
|
20250211,151200,8864101950,16730,16700,16730,16680,3983
|
|
20250211,151100,8797587230,16690,16740,16740,16690,5343
|
|
20250211,151000,8708356160,16700,16740,16750,16700,8664
|
|
20250211,150900,8563553700,16750,16790,16790,16740,2333
|
|
20250211,150800,8524458050,16790,16790,16790,16770,828
|
|
20250211,150700,8510565510,16790,16790,16800,16780,239
|
|
20250211,150600,8506551650,16800,16800,16800,16790,1459
|
|
20250211,150500,8482045860,16800,16780,16800,16770,3048
|
|
20250211,150400,8430903670,16780,16780,16790,16770,526
|
|
20250211,150300,8422078240,16780,16780,16790,16780,270
|
|
20250211,150200,8417547630,16790,16790,16790,16780,682
|
|
20250211,150100,8406103040,16790,16790,16790,16780,449
|
|
20250211,150000,8398564800,16790,16790,16800,16790,541
|
|
20250211,145900,8389480680,16800,16800,16800,16800,103
|
|
20250211,145800,8387750280,16800,16800,16800,16790,594
|
|
20250211,145700,8377775830,16800,16800,16800,16790,277
|
|
20250211,145600,8373123370,16800,16800,16800,16790,1102
|
|
20250211,145500,8354610120,16800,16790,16800,16790,349
|
|
20250211,145400,8348748460,16790,16780,16800,16780,859
|
|
20250211,145300,8334327060,16790,16800,16800,16790,355
|
|
20250211,145200,8328366450,16800,16790,16800,16770,776
|
|
20250211,145100,8315340250,16790,16800,16800,16780,91
|
|
20250211,145000,8313812500,16800,16780,16800,16780,224
|
|
20250211,144900,8310051340,16800,16770,16800,16760,858
|
|
20250211,144800,8295667850,16770,16790,16800,16770,4001
|
|
20250211,144700,8228547660,16800,16800,16800,16790,251
|
|
20250211,144600,8224331630,16800,16800,16800,16790,619
|
|
20250211,144500,8213937870,16800,16800,16800,16790,305
|
|
20250211,144400,8208816160,16800,16790,16800,16790,416
|
|
20250211,144300,8201830520,16790,16820,16820,16790,980
|
|
20250211,144200,8185362950,16820,16820,16820,16820,302
|
|
20250211,144100,8180283310,16820,16820,16820,16820,156
|
|
20250211,144000,8177659390,16820,16840,16840,16820,1065
|
|
20250211,143900,8159741220,16840,16840,16840,16840,2
|
|
20250211,143800,8159707540,16830,16830,16840,16820,796
|
|
20250211,143700,8146311010,16830,16820,16830,16820,129
|
|
20250211,143600,8144141120,16820,16840,16840,16820,230
|
|
20250211,143500,8140270610,16850,16840,16850,16830,75
|
|
20250211,143400,8139007560,16840,16810,16840,16810,917
|
|
20250211,143300,8123574150,16810,16790,16810,16790,564
|
|
20250211,143200,8114100040,16790,16830,16830,16790,967
|
|
20250211,143100,8097847520,16820,16810,16830,16810,348
|
|
20250211,143000,8091997270,16800,16800,16810,16800,543
|
|
20250211,142900,8082874750,16810,16830,16830,16800,900
|
|
20250211,142800,8067742780,16820,16830,16830,16820,364
|
|
20250211,142700,8061618920,16840,16840,16840,16840,123
|
|
20250211,142600,8059547600,16840,16840,16840,16830,139
|
|
20250211,142500,8057208150,16840,16860,16860,16840,455
|
|
20250211,142400,8049542790,16860,16860,16860,16860,21
|
|
20250211,142300,8049188730,16850,16880,16880,16850,2006
|
|
20250211,142200,8015369570,16890,16890,16890,16890,0
|
|
20250211,142100,8015369570,16890,16890,16890,16880,649
|
|
20250211,142000,8004412960,16890,16900,16900,16880,324
|
|
20250211,141900,7998942000,16900,16900,16900,16880,475
|
|
20250211,141800,7990919870,16910,16900,16910,16900,89
|
|
20250211,141700,7989415720,16900,16910,16910,16900,101
|
|
20250211,141600,7987708800,16910,16910,16910,16890,536
|
|
20250211,141500,7978655400,16900,16900,16900,16890,184
|
|
20250211,141400,7975546800,16900,16900,16900,16890,54
|
|
20250211,141300,7974634460,16890,16910,16910,16890,371
|
|
20250211,141200,7968363670,16910,16910,16920,16910,147
|
|
20250211,141100,7965877790,16920,16920,16920,16920,400
|
|
20250211,141000,7959109790,16920,16920,16920,16920,101
|
|
20250211,140900,7957400870,16920,16920,16920,16920,11
|
|
20250211,140800,7957214750,16910,16910,16910,16910,1070
|
|
20250211,140700,7939121050,16910,16900,16910,16890,117
|
|
20250211,140600,7937144050,16900,16900,16900,16900,126
|
|
20250211,140500,7935014650,16900,16910,16910,16890,128
|
|
20250211,140400,7932851540,16910,16920,16920,16910,203
|
|
20250211,140300,7929418800,16910,16920,16920,16910,48
|
|
20250211,140200,7928607100,16920,16920,16920,16920,461
|
|
20250211,140100,7920806980,16920,16910,16920,16890,580
|
|
20250211,140000,7911001130,16920,16890,16920,16890,695
|
|
20250211,135900,7899251780,16890,16880,16900,16880,473
|
|
20250211,135800,7891264160,16880,16880,16890,16870,255
|
|
20250211,135700,7886961700,16900,16870,16900,16870,58
|
|
20250211,135600,7885983180,16870,16860,16870,16860,71
|
|
20250211,135500,7884785610,16860,16860,16860,16860,37
|
|
20250211,135400,7884161790,16860,16860,16860,16850,408
|
|
20250211,135300,7877286120,16860,16870,16870,16860,210
|
|
20250211,135200,7873745350,16870,16870,16870,16860,49
|
|
20250211,135100,7872918770,16870,16900,16900,16870,201
|
|
20250211,135000,7869522080,16900,16900,16900,16870,129
|
|
20250211,134900,7867344900,16900,16900,16900,16900,15
|
|
20250211,134800,7867091400,16880,16890,16910,16880,151
|
|
20250211,134700,7864541970,16890,16910,16910,16880,305
|
|
20250211,134600,7859388470,16910,16920,16920,16910,563
|
|
20250211,134500,7849866070,16910,16930,16950,16910,861
|
|
20250211,134400,7835286410,16930,16950,16950,16930,11
|
|
20250211,134300,7835100160,16950,16940,16950,16940,508
|
|
20250211,134200,7826491600,16940,16920,16960,16920,218
|
|
20250211,134100,7822801600,16920,16940,16940,16910,507
|
|
20250211,134000,7814227900,16940,16980,16980,16940,192
|
|
20250211,133900,7810971840,16980,16950,17000,16950,4125
|
|
20250211,133800,7740866030,16950,16900,16950,16900,1613
|
|
20250211,133700,7713570360,16890,16870,16890,16870,570
|
|
20250211,133600,7703947110,16870,16870,16870,16870,8
|
|
20250211,133500,7703812150,16870,16870,16870,16870,216
|
|
20250211,133400,7700168230,16870,16860,16870,16860,105
|
|
20250211,133300,7698397880,16870,16860,16870,16850,960
|
|
20250211,133200,7682214700,16850,16860,16860,16850,100
|
|
20250211,133100,7680529450,16860,16860,16860,16860,301
|
|
20250211,133000,7675454590,16860,16880,16880,16860,117
|
|
20250211,132900,7673481930,16890,16890,16890,16890,2
|
|
20250211,132800,7673448150,16860,16810,16860,16810,3533
|
|
20250211,132700,7613955870,16810,16810,16840,16810,1301
|
|
20250211,132600,7592065020,16810,16830,16830,16810,2078
|
|
20250211,132500,7557116420,16840,16840,16840,16830,7
|
|
20250211,132400,7556998550,16840,16830,16840,16830,139
|
|
20250211,132300,7554658820,16840,16830,16840,16830,531
|
|
20250211,132200,7545722070,16830,16830,16840,16820,639
|
|
20250211,132100,7534966600,16830,16820,16830,16820,48
|
|
20250211,132000,7534159190,16820,16820,16820,16820,69
|
|
20250211,131900,7532998610,16820,16810,16820,16810,21
|
|
20250211,131800,7532645580,16820,16830,16830,16820,748
|
|
20250211,131700,7520060640,16830,16820,16830,16820,648
|
|
20250211,131600,7509161260,16830,16830,16830,16820,50
|
|
20250211,131500,7508319770,16820,16820,16830,16820,493
|
|
20250211,131400,7500027460,16830,16830,16830,16820,102
|
|
20250211,131300,7498311460,16830,16820,16830,16820,625
|
|
20250211,131200,7487798840,16810,16820,16820,16810,261
|
|
20250211,131100,7483409070,16820,16830,16840,16820,498
|
|
20250211,131000,7475032190,16830,16830,16830,16830,26
|
|
20250211,130900,7474594610,16830,16830,16830,16820,82
|
|
20250211,130800,7473215100,16820,16820,16820,16820,360
|
|
20250211,130700,7467159900,16810,16810,16810,16810,220
|
|
20250211,130600,7463461700,16810,16820,16820,16810,203
|
|
20250211,130500,7460048840,16820,16820,16820,16820,51
|
|
20250211,130400,7459191020,16820,16820,16820,16800,815
|
|
20250211,130300,7445497180,16830,16830,16830,16830,105
|
|
20250211,130200,7443730030,16830,16840,16840,16830,649
|
|
20250211,130100,7432805840,16830,16830,16830,16830,156
|
|
20250211,130000,7430180360,16830,16840,16850,16830,283
|
|
20250211,125900,7425415320,16850,16850,16850,16850,109
|
|
20250211,125800,7423578670,16840,16820,16850,16810,1092
|
|
20250211,125700,7405216660,16810,16840,16840,16800,735
|
|
20250211,125600,7392854700,16830,16840,16840,16830,110
|
|
20250211,125500,7391003280,16840,16860,16860,16840,253
|
|
20250211,125400,7386740680,16840,16880,16890,16840,473
|
|
20250211,125300,7378760390,16900,16900,16900,16860,530
|
|
20250211,125200,7369814060,16900,16900,16900,16880,323
|
|
20250211,125100,7364357950,16900,16840,16900,16840,976
|
|
20250211,125000,7347873560,16820,16790,16830,16790,393
|
|
20250211,124900,7341267500,16800,16740,16800,16740,4274
|
|
20250211,124800,7269537600,16740,16720,16760,16720,185
|
|
20250211,124700,7266442780,16740,16760,16770,16720,1478
|
|
20250211,124600,7241681420,16760,16790,16790,16760,187
|
|
20250211,124500,7238545720,16770,16800,16810,16770,2283
|
|
20250211,124400,7200235340,16800,16790,16820,16790,151
|
|
20250211,124300,7197698640,16790,16780,16800,16780,531
|
|
20250211,124200,7188786200,16780,16770,16780,16760,971
|
|
20250211,124100,7172507050,16770,16770,16770,16760,22
|
|
20250211,124000,7172138180,16770,16760,16770,16760,599
|
|
20250211,123900,7162098910,16760,16770,16770,16760,554
|
|
20250211,123800,7152813800,16770,16770,16770,16770,18
|
|
20250211,123700,7152511940,16770,16770,16770,16760,138
|
|
20250211,123600,7150197880,16770,16770,16770,16770,149
|
|
20250211,123500,7147699150,16770,16740,16770,16740,1093
|
|
20250211,123400,7129382490,16720,16700,16720,16700,1323
|
|
20250211,123300,7107275600,16700,16740,16740,16700,1240
|
|
20250211,123200,7086555410,16740,16720,16740,16720,1078
|
|
20250211,123100,7068517310,16740,16720,16740,16700,571
|
|
20250211,123000,7058974290,16730,16750,16750,16670,6814
|
|
20250211,122900,6945079100,16750,16770,16770,16740,1064
|
|
20250211,122800,6927254000,16770,16770,16780,16770,544
|
|
20250211,122700,6918130870,16780,16760,16780,16750,1033
|
|
20250211,122600,6900821590,16760,16800,16800,16760,891
|
|
20250211,122500,6885879320,16820,16820,16840,16770,1995
|
|
20250211,122400,6852333690,16800,16820,16830,16800,287
|
|
20250211,122300,6847506730,16830,16770,16840,16770,915
|
|
20250211,122200,6832139370,16770,16780,16780,16750,532
|
|
20250211,122100,6823227860,16780,16780,16780,16750,1168
|
|
20250211,122000,6803652230,16780,16800,16800,16780,977
|
|
20250211,121900,6787248560,16800,16790,16800,16790,128
|
|
20250211,121800,6785098900,16790,16820,16820,16790,551
|
|
20250211,121700,6775838640,16810,16840,16840,16810,64
|
|
20250211,121600,6774761780,16840,16810,16840,16810,540
|
|
20250211,121500,6765675220,16800,16800,16800,16800,646
|
|
20250211,121400,6754822420,16800,16800,16800,16770,1022
|
|
20250211,121300,6737661820,16800,16760,16800,16750,1905
|
|
20250211,121200,6705741150,16780,16800,16800,16760,2239
|
|
20250211,121100,6668165240,16800,16840,16840,16800,1680
|
|
20250211,121000,6639897930,16830,16870,16870,16830,1968
|
|
20250211,120900,6606751120,16860,16870,16870,16850,197
|
|
20250211,120800,6603428900,16870,16850,16870,16850,72
|
|
20250211,120700,6602214970,16850,16870,16870,16850,1673
|
|
20250211,120600,6574019890,16880,16870,16880,16870,335
|
|
20250211,120500,6568368420,16860,16890,16890,16860,798
|
|
20250211,120400,6554902910,16890,16940,16940,16890,9351
|
|
20250211,120300,6396830380,16940,16960,16960,16930,294
|
|
20250211,120200,6391848430,16950,16950,16950,16950,5
|
|
20250211,120100,6391763680,16950,16950,16950,16950,195
|
|
20250211,120000,6388458430,16950,16950,16950,16950,32
|
|
20250211,115900,6387916030,16950,16950,16950,16950,10
|
|
20250211,115800,6387746530,16960,16970,16970,16950,154
|
|
20250211,115700,6385134530,16970,16930,16970,16930,279
|
|
20250211,115600,6380409730,16930,16940,16980,16920,570
|
|
20250211,115500,6370754880,16940,16920,16940,16920,115
|
|
20250211,115400,6368808840,16920,16930,16950,16920,3073
|
|
20250211,115300,6316812060,16940,16950,16950,16930,1027
|
|
20250211,115200,6299410130,16930,16920,16940,16920,496
|
|
20250211,115100,6291011900,16930,16930,16940,16910,171
|
|
20250211,115000,6288117100,16940,16890,16940,16890,1919
|
|
20250211,114900,6255686720,16870,16870,16890,16870,276
|
|
20250211,114800,6251030540,16870,16860,16880,16860,2419
|
|
20250211,114700,6210242000,16860,16890,16890,16860,760
|
|
20250211,114600,6197421500,16890,16880,16890,16880,749
|
|
20250211,114500,6184778130,16890,16910,16910,16890,62
|
|
20250211,114400,6183730540,16910,16920,16920,16880,4091
|
|
20250211,114300,6114610640,16930,16950,16950,16930,76
|
|
20250211,114200,6113323850,16920,16990,16990,16920,4710
|
|
20250211,114100,6033453980,16990,16980,16990,16980,173
|
|
20250211,114000,6030515830,16990,17000,17000,16990,17
|
|
20250211,113900,6030226950,17000,17000,17000,17000,36
|
|
20250211,113800,6029614950,16970,17010,17010,16970,1454
|
|
20250211,113700,6004912520,17010,17010,17030,17000,1311
|
|
20250211,113600,5982618030,17010,17010,17010,17010,260
|
|
20250211,113500,5978195430,17000,17020,17020,17000,556
|
|
20250211,113400,5968740100,17020,17040,17050,17020,3225
|
|
20250211,113300,5913784640,17050,17050,17050,17050,18
|
|
20250211,113200,5913477740,17050,17050,17050,17040,137
|
|
20250211,113100,5911141940,17050,17040,17050,17040,134
|
|
20250211,113000,5908858450,17050,17070,17070,17050,511
|
|
20250211,112900,5900141520,17070,17070,17080,17070,159
|
|
20250211,112800,5897427260,17070,17070,17070,17070,53
|
|
20250211,112700,5896522550,17060,17060,17060,17060,205
|
|
20250211,112600,5893025250,17050,17050,17050,17050,1334
|
|
20250211,112500,5870280550,17050,17050,17050,17050,292
|
|
20250211,112400,5865301950,17050,17050,17050,17050,408
|
|
20250211,112300,5858345550,17050,17050,17070,17040,1341
|
|
20250211,112200,5835480220,17040,17040,17050,17040,596
|
|
20250211,112100,5825321860,17050,17040,17050,17030,347
|
|
20250211,112000,5819410460,17030,17050,17050,17030,1172
|
|
20250211,111900,5799449110,17050,17040,17050,17030,642
|
|
20250211,111800,5788503840,17050,17070,17070,17050,469
|
|
20250211,111700,5780502820,17070,17070,17080,17060,16
|
|
20250211,111600,5780229820,17080,17070,17080,17070,77
|
|
20250211,111500,5778915400,17080,17080,17080,17080,4
|
|
20250211,111400,5778847080,17080,17040,17080,17040,653
|
|
20250211,111300,5767705640,17050,17020,17050,17020,370
|
|
20250211,111200,5761408040,17020,17040,17040,17020,564
|
|
20250211,111100,5751801600,17000,17060,17070,17000,3191
|
|
20250211,111000,5697501810,17070,17070,17070,17050,23
|
|
20250211,110900,5697109400,17070,17040,17070,17040,5
|
|
20250211,110800,5697024090,17070,17040,17070,17040,252
|
|
20250211,110700,5692729950,17020,17050,17060,17020,3124
|
|
20250211,110600,5639510050,17060,17060,17060,17060,141
|
|
20250211,110500,5637104590,17060,17070,17080,17060,2240
|
|
20250211,110400,5598888880,17080,17080,17080,17070,399
|
|
20250211,110300,5592077800,17080,17100,17110,17080,67
|
|
20250211,110200,5590932690,17070,17110,17110,17070,2186
|
|
20250211,110100,5553568910,17110,17120,17120,17100,1003
|
|
20250211,110000,5536406850,17130,17130,17130,17120,223
|
|
20250211,105900,5532589050,17130,17130,17130,17120,109
|
|
20250211,105800,5530722880,17120,17120,17130,17120,341
|
|
20250211,105700,5524882750,17130,17120,17130,17110,507
|
|
20250211,105600,5516207580,17130,17120,17130,17120,193
|
|
20250211,105500,5512902450,17120,17110,17130,17110,93
|
|
20250211,105400,5511310930,17110,17110,17110,17100,694
|
|
20250211,105300,5499437090,17110,17130,17130,17110,465
|
|
20250211,105200,5491478860,17130,17150,17150,17120,115
|
|
20250211,105100,5489508930,17150,17170,17170,17110,1889
|
|
20250211,105000,5457150780,17170,17170,17180,17170,175
|
|
20250211,104900,5454146020,17170,17150,17170,17150,553
|
|
20250211,104800,5444659310,17150,17140,17150,17140,495
|
|
20250211,104700,5436173650,17130,17170,17170,17130,2050
|
|
20250211,104600,5401012010,17180,17180,17180,17170,467
|
|
20250211,104500,5392989470,17180,17180,17180,17160,894
|
|
20250211,104400,5377633090,17180,17180,17190,17170,359
|
|
20250211,104300,5371464650,17190,17190,17200,17170,529
|
|
20250211,104200,5362370320,17190,17120,17200,17120,9464
|
|
20250211,104100,5199859950,17120,17130,17130,17120,102
|
|
20250211,104000,5198113690,17120,17130,17130,17100,1105
|
|
20250211,103900,5179191790,17110,17100,17120,17100,317
|
|
20250211,103800,5173765630,17130,17120,17130,17100,325
|
|
20250211,103700,5168204060,17100,17090,17100,17090,703
|
|
20250211,103600,5156186060,17100,17100,17100,17100,803
|
|
20250211,103500,5142454760,17100,17100,17100,17100,6
|
|
20250211,103400,5142352160,17090,17100,17100,17090,145
|
|
20250211,103300,5139873560,17090,17090,17100,17070,1667
|
|
20250211,103200,5111375970,17070,17090,17090,17070,1579
|
|
20250211,103100,5084417440,17070,17070,17070,17060,1043
|
|
20250211,103000,5066613710,17070,17070,17070,17050,1432
|
|
20250211,102900,5042175020,17070,17090,17090,17070,1233
|
|
20250211,102800,5021107120,17110,17090,17110,17070,247
|
|
20250211,102700,5016887770,17120,17140,17150,17100,2970
|
|
20250211,102600,4966035170,17150,17130,17150,17120,1378
|
|
20250211,102500,4942417930,17130,17110,17130,17100,1231
|
|
20250211,102400,4921354400,17120,17090,17120,17090,900
|
|
20250211,102300,4905963120,17070,17100,17110,17070,1095
|
|
20250211,102200,4887249620,17100,17090,17110,17090,462
|
|
20250211,102100,4879346580,17110,17090,17110,17080,725
|
|
20250211,102000,4866958010,17090,17080,17090,17020,3526
|
|
20250211,101900,4806811360,17080,17110,17110,17080,532
|
|
20250211,101800,4797722880,17100,17150,17150,17100,511
|
|
20250211,101700,4788976040,17140,17140,17150,17140,92
|
|
20250211,101600,4787399150,17150,17150,17150,17140,848
|
|
20250211,101500,4772860420,17140,17150,17150,17140,901
|
|
20250211,101400,4757409270,17150,17170,17170,17150,332
|
|
20250211,101300,4751712780,17170,17140,17170,17130,1454
|
|
20250211,101200,4726780560,17150,17160,17170,17140,3128
|
|
20250211,101100,4673105640,17160,17190,17190,17160,388
|
|
20250211,101000,4666443900,17170,17170,17170,17150,666
|
|
20250211,100900,4655011050,17170,17180,17190,17160,1855
|
|
20250211,100800,4623144800,17180,17200,17200,17160,1098
|
|
20250211,100700,4604279390,17200,17150,17200,17150,7439
|
|
20250211,100600,4476417120,17150,17140,17150,17060,2193
|
|
20250211,100500,4438873420,17140,17100,17140,17060,3321
|
|
20250211,100400,4382071280,17100,17100,17100,17060,1136
|
|
20250211,100300,4362666700,17100,17100,17100,17070,802
|
|
20250211,100200,4348964700,17100,17110,17110,17070,840
|
|
20250211,100100,4334604730,17110,17080,17140,17080,5911
|
|
20250211,100000,4233466140,17080,17080,17090,17050,3203
|
|
20250211,095900,4178789870,17080,17070,17080,17070,449
|
|
20250211,095800,4171123180,17070,17090,17100,17050,1354
|
|
20250211,095700,4147986500,17090,17080,17110,17080,1984
|
|
20250211,095600,4114068820,17050,17040,17050,17000,5658
|
|
20250211,095500,4017712750,17050,17080,17080,17040,2953
|
|
20250211,095400,3967292710,17080,17090,17100,17080,1916
|
|
20250211,095300,3934539770,17090,17090,17120,17080,2280
|
|
20250211,095200,3895528590,17080,17080,17120,17070,3323
|
|
20250211,095100,3838743640,17080,17030,17100,17030,2577
|
|
20250211,095000,3794746170,17030,17000,17060,16990,3343
|
|
20250211,094900,3737833150,17000,17010,17010,16990,391
|
|
20250211,094800,3731186210,17010,16960,17020,16960,3563
|
|
20250211,094700,3670669090,16960,16940,16960,16940,942
|
|
20250211,094600,3654703120,16940,16930,16940,16920,1399
|
|
20250211,094500,3631017600,16920,16930,16950,16920,1219
|
|
20250211,094400,3610380070,16930,16840,16940,16840,4211
|
|
20250211,094300,3539195690,16840,16830,16850,16830,1029
|
|
20250211,094200,3521873900,16830,16830,16830,16810,292
|
|
20250211,094100,3516962420,16810,16790,16830,16770,1303
|
|
20250211,094000,3495079710,16790,16810,16810,16780,835
|
|
20250211,093900,3481057410,16800,16760,16820,16760,2100
|
|
20250211,093800,3445807350,16760,16720,16760,16720,1871
|
|
20250211,093700,3414509720,16720,16720,16740,16720,1188
|
|
20250211,093600,3394646240,16700,16780,16780,16700,630
|
|
20250211,093500,3384085860,16780,16720,16780,16700,8049
|
|
20250211,093400,3249473150,16720,16680,16720,16670,3264
|
|
20250211,093300,3194980880,16680,16680,16690,16670,1238
|
|
20250211,093200,3174331050,16690,16720,16730,16680,4449
|
|
20250211,093100,3100026210,16720,16660,16730,16640,4009
|
|
20250211,093000,3033178750,16660,16630,16710,16630,2046
|
|
20250211,092900,2999082500,16630,16600,16630,16600,3263
|
|
20250211,092800,2944868000,16600,16630,16630,16580,9700
|
|
20250211,092700,2783833040,16630,16670,16680,16630,1508
|
|
20250211,092600,2758734970,16650,16730,16730,16610,7778
|
|
20250211,092500,2629161080,16730,16720,16730,16690,3749
|
|
20250211,092400,2566493870,16720,16680,16730,16620,4842
|
|
20250211,092300,2485793360,16690,16750,16750,16670,7750
|
|
20250211,092200,2356321290,16750,16770,16780,16750,2222
|
|
20250211,092100,2319085340,16780,16830,16830,16770,3862
|
|
20250211,092000,2254214590,16830,16870,16890,16820,1266
|
|
20250211,091900,2232884790,16890,16870,16910,16860,2177
|
|
20250211,091800,2196122670,16870,16880,16910,16870,1352
|
|
20250211,091700,2173291930,16880,16900,16910,16870,1951
|
|
20250211,091600,2140352430,16910,16910,16920,16900,1838
|
|
20250211,091500,2109280660,16920,16890,16930,16860,828
|
|
20250211,091400,2095299710,16870,16940,16990,16860,4529
|
|
20250211,091300,2018562270,17000,16990,17010,16930,3790
|
|
20250211,091200,1954194990,16980,17050,17130,16980,4115
|
|
20250211,091100,1884119840,17050,17200,17230,17050,7384
|
|
20250211,091000,1757384330,17200,17180,17200,17110,4142
|
|
20250211,090900,1686305610,17190,17220,17230,17140,4197
|
|
20250211,090800,1614163700,17220,17120,17240,17030,16753
|
|
20250211,090700,1326532020,17130,17040,17130,17000,5778
|
|
20250211,090600,1227902070,17030,16960,17030,16940,6808
|
|
20250211,090500,1112280310,16940,16920,16960,16910,5221
|
|
20250211,090400,1023879690,16950,16770,16980,16760,2334
|
|
20250211,090300,984458520,16830,17090,17090,16710,12881
|
|
20250211,090200,766951230,17130,17040,17180,16990,13588
|
|
20250211,090100,534720450,17040,16750,17070,16710,14154
|
|
20250211,090000,294971750,16770,16670,16780,16660,17024
|