623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,191900,3209812670,12810,12810,12810,12810,0
|
|
20250207,191800,3209812670,12810,12810,12810,12810,0
|
|
20250207,191700,3209812670,12810,12810,12810,12810,0
|
|
20250207,191600,3209812670,12810,12810,12810,12810,0
|
|
20250207,191500,3209812670,12810,12810,12810,12810,0
|
|
20250207,191400,3209812670,12810,12810,12810,12810,0
|
|
20250207,191300,3209812670,12810,12810,12810,12810,0
|
|
20250207,191200,3209812670,12810,12810,12810,12810,0
|
|
20250207,191100,3209812670,12810,12810,12810,12810,0
|
|
20250207,191000,3209812670,12810,12810,12810,12810,0
|
|
20250207,190900,3209812670,12810,12810,12810,12810,0
|
|
20250207,190800,3209812670,12810,12810,12810,12810,0
|
|
20250207,190700,3209812670,12810,12810,12810,12810,0
|
|
20250207,190600,3209812670,12810,12810,12810,12810,0
|
|
20250207,190500,3209812670,12810,12810,12810,12810,0
|
|
20250207,190400,3209812670,12810,12810,12810,12810,0
|
|
20250207,190300,3209812670,12810,12810,12810,12810,0
|
|
20250207,190200,3209812670,12810,12810,12810,12810,0
|
|
20250207,190100,3209812670,12810,12810,12810,12810,0
|
|
20250207,190000,3209812670,12810,12810,12810,12810,0
|
|
20250207,185900,3209812670,12810,12810,12810,12810,0
|
|
20250207,185800,3209812670,12810,12810,12810,12810,0
|
|
20250207,185700,3209812670,12810,12810,12810,12810,0
|
|
20250207,185600,3209812670,12810,12810,12810,12810,0
|
|
20250207,185500,3209812670,12810,12810,12810,12810,0
|
|
20250207,185400,3209812670,12810,12810,12810,12810,0
|
|
20250207,185300,3209812670,12810,12810,12810,12810,0
|
|
20250207,185200,3209812670,12810,12810,12810,12810,0
|
|
20250207,185100,3209812670,12810,12810,12810,12810,0
|
|
20250207,185000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,184900,3209812670,12810,12810,12810,12810,0
|
|
20250207,184800,3209812670,12810,12810,12810,12810,0
|
|
20250207,184700,3209812670,12810,12810,12810,12810,0
|
|
20250207,184600,3209812670,12810,12810,12810,12810,0
|
|
20250207,184500,3209812670,12810,12810,12810,12810,0
|
|
20250207,184400,3209812670,12810,12810,12810,12810,0
|
|
20250207,184300,3209812670,12810,12810,12810,12810,0
|
|
20250207,184200,3209812670,12810,12810,12810,12810,0
|
|
20250207,184100,3209812670,12810,12810,12810,12810,0
|
|
20250207,184000,3209812670,12810,12810,12810,12810,0
|
|
20250207,183900,3209812670,12810,12810,12810,12810,0
|
|
20250207,183800,3209812670,12810,12810,12810,12810,0
|
|
20250207,183700,3209812670,12810,12810,12810,12810,0
|
|
20250207,183600,3209812670,12810,12810,12810,12810,0
|
|
20250207,183500,3209812670,12810,12810,12810,12810,0
|
|
20250207,183400,3209812670,12810,12810,12810,12810,0
|
|
20250207,183300,3209812670,12810,12810,12810,12810,0
|
|
20250207,183200,3209812670,12810,12810,12810,12810,0
|
|
20250207,183100,3209812670,12810,12810,12810,12810,0
|
|
20250207,183000,3209812670,12810,12810,12810,12810,0
|
|
20250207,182900,3209812670,12810,12810,12810,12810,0
|
|
20250207,182800,3209812670,12810,12810,12810,12810,0
|
|
20250207,182700,3209812670,12810,12810,12810,12810,0
|
|
20250207,182600,3209812670,12810,12810,12810,12810,0
|
|
20250207,182500,3209812670,12810,12810,12810,12810,0
|
|
20250207,182400,3209812670,12810,12810,12810,12810,0
|
|
20250207,182300,3209812670,12810,12810,12810,12810,0
|
|
20250207,182200,3209812670,12810,12810,12810,12810,0
|
|
20250207,182100,3209812670,12810,12810,12810,12810,0
|
|
20250207,182000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,181900,3209812670,12810,12810,12810,12810,0
|
|
20250207,181800,3209812670,12810,12810,12810,12810,0
|
|
20250207,181700,3209812670,12810,12810,12810,12810,0
|
|
20250207,181600,3209812670,12810,12810,12810,12810,0
|
|
20250207,181500,3209812670,12810,12810,12810,12810,0
|
|
20250207,181400,3209812670,12810,12810,12810,12810,0
|
|
20250207,181300,3209812670,12810,12810,12810,12810,0
|
|
20250207,181200,3209812670,12810,12810,12810,12810,0
|
|
20250207,181100,3209812670,12810,12810,12810,12810,0
|
|
20250207,181000,3209812670,12810,12810,12810,12810,0
|
|
20250207,180900,3209812670,12810,12810,12810,12810,0
|
|
20250207,180800,3209812670,12810,12810,12810,12810,0
|
|
20250207,180700,3209812670,12810,12810,12810,12810,0
|
|
20250207,180600,3209812670,12810,12810,12810,12810,0
|
|
20250207,180500,3209812670,12810,12810,12810,12810,0
|
|
20250207,180400,3209812670,12810,12810,12810,12810,0
|
|
20250207,180300,3209812670,12810,12810,12810,12810,0
|
|
20250207,180200,3209812670,12810,12810,12810,12810,0
|
|
20250207,180100,3209812670,12810,12810,12810,12810,0
|
|
20250207,180000,3209812670,12810,12810,12810,12810,0
|
|
20250207,175900,3209812670,12810,12810,12810,12810,0
|
|
20250207,175800,3209812670,12810,12810,12810,12810,0
|
|
20250207,175700,3209812670,12810,12810,12810,12810,0
|
|
20250207,175600,3209812670,12810,12810,12810,12810,0
|
|
20250207,175500,3209812670,12810,12810,12810,12810,0
|
|
20250207,175400,3209812670,12810,12810,12810,12810,0
|
|
20250207,175300,3209812670,12810,12810,12810,12810,0
|
|
20250207,175200,3209812670,12810,12810,12810,12810,0
|
|
20250207,175100,3209812670,12810,12810,12810,12810,0
|
|
20250207,175000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,174900,3209812670,12810,12810,12810,12810,0
|
|
20250207,174800,3209812670,12810,12810,12810,12810,0
|
|
20250207,174700,3209812670,12810,12810,12810,12810,0
|
|
20250207,174600,3209812670,12810,12810,12810,12810,0
|
|
20250207,174500,3209812670,12810,12810,12810,12810,0
|
|
20250207,174400,3209812670,12810,12810,12810,12810,0
|
|
20250207,174300,3209812670,12810,12810,12810,12810,0
|
|
20250207,174200,3209812670,12810,12810,12810,12810,0
|
|
20250207,174100,3209812670,12810,12810,12810,12810,0
|
|
20250207,174000,3209812670,12810,12810,12810,12810,0
|
|
20250207,173900,3209812670,12810,12810,12810,12810,0
|
|
20250207,173800,3209812670,12810,12810,12810,12810,0
|
|
20250207,173700,3209812670,12810,12810,12810,12810,0
|
|
20250207,173600,3209812670,12810,12810,12810,12810,0
|
|
20250207,173500,3209812670,12810,12810,12810,12810,0
|
|
20250207,173400,3209812670,12810,12810,12810,12810,0
|
|
20250207,173300,3209812670,12810,12810,12810,12810,0
|
|
20250207,173200,3209812670,12810,12810,12810,12810,0
|
|
20250207,173100,3209812670,12810,12810,12810,12810,0
|
|
20250207,173000,3209812670,12810,12810,12810,12810,0
|
|
20250207,172900,3209812670,12810,12810,12810,12810,0
|
|
20250207,172800,3209812670,12810,12810,12810,12810,0
|
|
20250207,172700,3209812670,12810,12810,12810,12810,0
|
|
20250207,172600,3209812670,12810,12810,12810,12810,0
|
|
20250207,172500,3209812670,12810,12810,12810,12810,0
|
|
20250207,172400,3209812670,12810,12810,12810,12810,0
|
|
20250207,172300,3209812670,12810,12810,12810,12810,0
|
|
20250207,172200,3209812670,12810,12810,12810,12810,0
|
|
20250207,172100,3209812670,12810,12810,12810,12810,0
|
|
20250207,172000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,171900,3209812670,12810,12810,12810,12810,0
|
|
20250207,171800,3209812670,12810,12810,12810,12810,0
|
|
20250207,171700,3209812670,12810,12810,12810,12810,0
|
|
20250207,171600,3209812670,12810,12810,12810,12810,0
|
|
20250207,171500,3209812670,12810,12810,12810,12810,0
|
|
20250207,171400,3209812670,12810,12810,12810,12810,0
|
|
20250207,171300,3209812670,12810,12810,12810,12810,0
|
|
20250207,171200,3209812670,12810,12810,12810,12810,0
|
|
20250207,171100,3209812670,12810,12810,12810,12810,0
|
|
20250207,171000,3209812670,12810,12810,12810,12810,0
|
|
20250207,170900,3209812670,12810,12810,12810,12810,0
|
|
20250207,170800,3209812670,12810,12810,12810,12810,0
|
|
20250207,170700,3209812670,12810,12810,12810,12810,0
|
|
20250207,170600,3209812670,12810,12810,12810,12810,0
|
|
20250207,170500,3209812670,12810,12810,12810,12810,0
|
|
20250207,170400,3209812670,12810,12810,12810,12810,0
|
|
20250207,170300,3209812670,12810,12810,12810,12810,0
|
|
20250207,170200,3209812670,12810,12810,12810,12810,0
|
|
20250207,170100,3209812670,12810,12810,12810,12810,0
|
|
20250207,170000,3209812670,12810,12810,12810,12810,0
|
|
20250207,165900,3209812670,12810,12810,12810,12810,0
|
|
20250207,165800,3209812670,12810,12810,12810,12810,0
|
|
20250207,165700,3209812670,12810,12810,12810,12810,0
|
|
20250207,165600,3209812670,12810,12810,12810,12810,0
|
|
20250207,165500,3209812670,12810,12810,12810,12810,0
|
|
20250207,165400,3209812670,12810,12810,12810,12810,0
|
|
20250207,165300,3209812670,12810,12810,12810,12810,0
|
|
20250207,165200,3209812670,12810,12810,12810,12810,0
|
|
20250207,165100,3209812670,12810,12810,12810,12810,0
|
|
20250207,165000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,164900,3209812670,12810,12810,12810,12810,0
|
|
20250207,164800,3209812670,12810,12810,12810,12810,0
|
|
20250207,164700,3209812670,12810,12810,12810,12810,0
|
|
20250207,164600,3209812670,12810,12810,12810,12810,0
|
|
20250207,164500,3209812670,12810,12810,12810,12810,0
|
|
20250207,164400,3209812670,12810,12810,12810,12810,0
|
|
20250207,164300,3209812670,12810,12810,12810,12810,0
|
|
20250207,164200,3209812670,12810,12810,12810,12810,0
|
|
20250207,164100,3209812670,12810,12810,12810,12810,0
|
|
20250207,164000,3209812670,12810,12810,12810,12810,0
|
|
20250207,163900,3209812670,12810,12810,12810,12810,0
|
|
20250207,163800,3209812670,12810,12810,12810,12810,0
|
|
20250207,163700,3209812670,12810,12810,12810,12810,0
|
|
20250207,163600,3209812670,12810,12810,12810,12810,0
|
|
20250207,163500,3209812670,12810,12810,12810,12810,0
|
|
20250207,163400,3209812670,12810,12810,12810,12810,0
|
|
20250207,163300,3209812670,12810,12810,12810,12810,0
|
|
20250207,163200,3209812670,12810,12810,12810,12810,0
|
|
20250207,163100,3209812670,12810,12810,12810,12810,0
|
|
20250207,163000,3209812670,12810,12810,12810,12810,0
|
|
20250207,162900,3209812670,12810,12810,12810,12810,0
|
|
20250207,162800,3209812670,12810,12810,12810,12810,0
|
|
20250207,162700,3209812670,12810,12810,12810,12810,0
|
|
20250207,162600,3209812670,12810,12810,12810,12810,0
|
|
20250207,162500,3209812670,12810,12810,12810,12810,0
|
|
20250207,162400,3209812670,12810,12810,12810,12810,0
|
|
20250207,162300,3209812670,12810,12810,12810,12810,0
|
|
20250207,162200,3209812670,12810,12810,12810,12810,0
|
|
20250207,162100,3209812670,12810,12810,12810,12810,0
|
|
20250207,162000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,161900,3209812670,12810,12810,12810,12810,0
|
|
20250207,161800,3209812670,12810,12810,12810,12810,0
|
|
20250207,161700,3209812670,12810,12810,12810,12810,0
|
|
20250207,161600,3209812670,12810,12810,12810,12810,0
|
|
20250207,161500,3209812670,12810,12810,12810,12810,0
|
|
20250207,161400,3209812670,12810,12810,12810,12810,0
|
|
20250207,161300,3209812670,12810,12810,12810,12810,0
|
|
20250207,161200,3209812670,12810,12810,12810,12810,0
|
|
20250207,161100,3209812670,12810,12810,12810,12810,0
|
|
20250207,161000,3209812670,12810,12810,12810,12810,0
|
|
20250207,160900,3209812670,12810,12810,12810,12810,0
|
|
20250207,160800,3209812670,12810,12810,12810,12810,0
|
|
20250207,160700,3209812670,12810,12810,12810,12810,0
|
|
20250207,160600,3209812670,12810,12810,12810,12810,0
|
|
20250207,160500,3209812670,12810,12810,12810,12810,0
|
|
20250207,160400,3209812670,12810,12810,12810,12810,0
|
|
20250207,160300,3209812670,12810,12810,12810,12810,0
|
|
20250207,160200,3209812670,12810,12810,12810,12810,0
|
|
20250207,160100,3209812670,12810,12810,12810,12810,0
|
|
20250207,160000,3209812670,12810,12810,12810,12810,0
|
|
20250207,155900,3209812670,12810,12810,12810,12810,0
|
|
20250207,155800,3209812670,12810,12810,12810,12810,0
|
|
20250207,155700,3209812670,12810,12810,12810,12810,0
|
|
20250207,155600,3209812670,12810,12810,12810,12810,0
|
|
20250207,155500,3209812670,12810,12810,12810,12810,0
|
|
20250207,155400,3209812670,12810,12810,12810,12810,0
|
|
20250207,155300,3209812670,12810,12810,12810,12810,0
|
|
20250207,155200,3209812670,12810,12810,12810,12810,0
|
|
20250207,155100,3209812670,12810,12810,12810,12810,0
|
|
20250207,155000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,154900,3209812670,12810,12810,12810,12810,0
|
|
20250207,154800,3209812670,12810,12810,12810,12810,0
|
|
20250207,154700,3209812670,12810,12810,12810,12810,0
|
|
20250207,154600,3209812670,12810,12810,12810,12810,0
|
|
20250207,154500,3209812670,12810,12810,12810,12810,0
|
|
20250207,154400,3209812670,12810,12810,12810,12810,0
|
|
20250207,154300,3209812670,12810,12810,12810,12810,0
|
|
20250207,154200,3209812670,12810,12810,12810,12810,0
|
|
20250207,154100,3209812670,12810,12810,12810,12810,0
|
|
20250207,154000,3209812670,12810,12810,12810,12810,0
|
|
20250207,153900,3209812670,12810,12810,12810,12810,0
|
|
20250207,153800,3209812670,12810,12810,12810,12810,0
|
|
20250207,153700,3209812670,12810,12810,12810,12810,0
|
|
20250207,153600,3209812670,12810,12810,12810,12810,0
|
|
20250207,153500,3209812670,12810,12810,12810,12810,0
|
|
20250207,153400,3209812670,12810,12810,12810,12810,0
|
|
20250207,153300,3209812670,12810,12810,12810,12810,0
|
|
20250207,153200,3209812670,12810,12810,12810,12810,0
|
|
20250207,153100,3209812670,12810,12810,12810,12810,0
|
|
20250207,153000,3209812670,12810,12810,12810,12810,6119
|
|
20250207,152900,3131428280,12710,12710,12710,12710,0
|
|
20250207,152800,3131428280,12710,12710,12710,12710,0
|
|
20250207,152700,3131428280,12710,12710,12710,12710,0
|
|
20250207,152600,3131428280,12710,12710,12710,12710,0
|
|
20250207,152500,3131428280,12710,12710,12710,12710,0
|
|
20250207,152400,3131428280,12710,12710,12710,12710,0
|
|
20250207,152300,3131428280,12710,12710,12710,12710,0
|
|
20250207,152200,3131428280,12710,12710,12710,12710,0
|
|
20250207,152100,3131428280,12710,12710,12710,12710,0
|
|
20250207,152000,3131428280,12710,12710,12710,12710,0
|
|
20250207,151900,3131428280,12710,12720,12720,12710,980
|
|
20250207,151800,3118971490,12710,12720,12730,12710,3377
|
|
20250207,151700,3076034520,12720,12740,12740,12720,96
|
|
20250207,151600,3074813180,12750,12740,12750,12720,1868
|
|
20250207,151500,3051044080,12740,12740,12740,12730,243
|
|
20250207,151400,3047948530,12730,12720,12730,12720,202
|
|
20250207,151300,3045379070,12710,12740,12740,12700,4772
|
|
20250207,151200,2984702430,12740,12750,12770,12720,7475
|
|
20250207,151100,2889522140,12740,12750,12750,12740,568
|
|
20250207,151000,2882282970,12770,12770,12770,12770,6
|
|
20250207,150900,2882206350,12770,12770,12770,12730,4904
|
|
20250207,150800,2819752080,12770,12760,12770,12750,402
|
|
20250207,150700,2814626390,12760,12770,12770,12760,55
|
|
20250207,150600,2813924380,12770,12750,12770,12750,579
|
|
20250207,150500,2806537020,12750,12760,12760,12750,181
|
|
20250207,150400,2804228860,12760,12760,12760,12760,134
|
|
20250207,150300,2802519020,12770,12770,12770,12770,407
|
|
20250207,150200,2797321630,12770,12770,12770,12750,158
|
|
20250207,150100,2795304740,12770,12750,12770,12750,305
|
|
20250207,150000,2791413890,12740,12740,12740,12740,0
|
|
20250207,145900,2791413890,12740,12760,12760,12740,90
|
|
20250207,145800,2790266740,12740,12770,12770,12740,798
|
|
20250207,145700,2780091510,12770,12760,12770,12760,115
|
|
20250207,145600,2778624010,12760,12770,12770,12760,226
|
|
20250207,145500,2775739940,12770,12760,12770,12760,247
|
|
20250207,145400,2772586650,12760,12760,12760,12760,45
|
|
20250207,145300,2772012450,12760,12760,12760,12760,50
|
|
20250207,145200,2771374450,12760,12760,12760,12760,240
|
|
20250207,145100,2768312050,12770,12770,12770,12770,0
|
|
20250207,145000,2768312050,12770,12770,12770,12770,9
|
|
20250207,144900,2768197120,12740,12740,12740,12740,0
|
|
20250207,144800,2768197120,12740,12740,12750,12730,424
|
|
20250207,144700,2762792760,12730,12740,12740,12730,186
|
|
20250207,144600,2760423360,12740,12740,12740,12740,502
|
|
20250207,144500,2754027880,12740,12740,12740,12740,331
|
|
20250207,144400,2749810940,12760,12740,12760,12740,208
|
|
20250207,144300,2747160980,12740,12740,12740,12740,67
|
|
20250207,144200,2746307400,12740,12750,12750,12740,3150
|
|
20250207,144100,2706161690,12760,12750,12760,12750,81
|
|
20250207,144000,2705128840,12750,12760,12760,12750,373
|
|
20250207,143900,2700370930,12770,12760,12770,12750,503
|
|
20250207,143800,2693952650,12770,12770,12770,12770,1
|
|
20250207,143700,2693939880,12770,12770,12770,12770,1652
|
|
20250207,143600,2672843840,12760,12770,12770,12760,740
|
|
20250207,143500,2663394850,12770,12770,12770,12770,3023
|
|
20250207,143400,2624791140,12770,12760,12770,12760,593
|
|
20250207,143300,2617223960,12760,12760,12760,12760,169
|
|
20250207,143200,2615067520,12760,12800,12800,12760,3985
|
|
20250207,143100,2564119820,12800,12800,12800,12800,9
|
|
20250207,143000,2564004620,12790,12800,12800,12790,526
|
|
20250207,142900,2557276710,12790,12790,12790,12790,0
|
|
20250207,142800,2557276710,12790,12790,12790,12790,1
|
|
20250207,142700,2557263920,12780,12790,12790,12780,613
|
|
20250207,142600,2549427740,12790,12790,12790,12790,55
|
|
20250207,142500,2548724290,12780,12780,12780,12780,0
|
|
20250207,142400,2548724290,12780,12780,12780,12780,200
|
|
20250207,142300,2546168290,12780,12810,12810,12780,1669
|
|
20250207,142200,2524832230,12810,12810,12810,12810,62
|
|
20250207,142100,2524038010,12810,12800,12810,12800,227
|
|
20250207,142000,2521131400,12800,12800,12800,12800,211
|
|
20250207,141900,2518430600,12790,12790,12790,12790,8
|
|
20250207,141800,2518328280,12780,12780,12780,12780,344
|
|
20250207,141700,2513931960,12780,12780,12790,12780,13
|
|
20250207,141600,2513765800,12810,12780,12820,12780,3
|
|
20250207,141500,2513727390,12760,12820,12820,12760,2873
|
|
20250207,141400,2477006910,12830,12830,12830,12830,1
|
|
20250207,141300,2476994080,12820,12820,12830,12820,119
|
|
20250207,141200,2475468440,12830,12820,12830,12820,54
|
|
20250207,141100,2474776120,12820,12820,12820,12820,70
|
|
20250207,141000,2473878720,12820,12820,12820,12820,31
|
|
20250207,140900,2473481300,12810,12810,12810,12810,72
|
|
20250207,140800,2472558980,12800,12800,12800,12800,0
|
|
20250207,140700,2472558980,12800,12780,12800,12780,376
|
|
20250207,140600,2467750950,12780,12790,12790,12780,450
|
|
20250207,140500,2461997520,12800,12800,12800,12800,31
|
|
20250207,140400,2461600720,12800,12800,12800,12800,100
|
|
20250207,140300,2460320720,12790,12800,12800,12790,628
|
|
20250207,140200,2452282630,12800,12800,12800,12800,201
|
|
20250207,140100,2449709830,12790,12790,12790,12780,776
|
|
20250207,140000,2439785790,12780,12780,12780,12780,797
|
|
20250207,135900,2429600130,12770,12770,12770,12770,0
|
|
20250207,135800,2429600130,12770,12770,12770,12770,0
|
|
20250207,135700,2429600130,12770,12770,12770,12770,0
|
|
20250207,135600,2429600130,12770,12780,12780,12770,30
|
|
20250207,135500,2429216830,12780,12780,12780,12780,6
|
|
20250207,135400,2429140150,12780,12780,12780,12780,0
|
|
20250207,135300,2429140150,12780,12780,12780,12780,8
|
|
20250207,135200,2429037910,12780,12780,12780,12780,2
|
|
20250207,135100,2429012350,12780,12780,12780,12780,56
|
|
20250207,135000,2428296670,12780,12760,12780,12760,135
|
|
20250207,134900,2426574050,12760,12760,12760,12760,0
|
|
20250207,134800,2426574050,12760,12760,12760,12760,78
|
|
20250207,134700,2425578770,12760,12760,12760,12760,0
|
|
20250207,134600,2425578770,12760,12760,12760,12760,20
|
|
20250207,134500,2425323570,12760,12760,12760,12760,20
|
|
20250207,134400,2425068370,12760,12750,12770,12750,288
|
|
20250207,134300,2421392600,12750,12750,12750,12750,0
|
|
20250207,134200,2421392600,12750,12750,12750,12750,771
|
|
20250207,134100,2411562350,12750,12770,12770,12750,64
|
|
20250207,134000,2410746310,12760,12770,12770,12760,77
|
|
20250207,133900,2409763530,12790,12780,12790,12770,470
|
|
20250207,133800,2403761320,12790,12780,12790,12780,17
|
|
20250207,133700,2403544040,12780,12790,12790,12780,302
|
|
20250207,133600,2399684190,12780,12780,12790,12780,31
|
|
20250207,133500,2399287820,12770,12770,12770,12770,0
|
|
20250207,133400,2399287820,12770,12770,12770,12770,0
|
|
20250207,133300,2399287820,12770,12770,12770,12770,26
|
|
20250207,133200,2398955800,12770,12770,12770,12770,14
|
|
20250207,133100,2398777020,12760,12760,12760,12760,267
|
|
20250207,133000,2395370100,12760,12770,12770,12760,901
|
|
20250207,132900,2383871740,12770,12770,12770,12760,66
|
|
20250207,132800,2383029190,12770,12770,12770,12770,2
|
|
20250207,132700,2383003650,12760,12760,12760,12760,2
|
|
20250207,132600,2382978130,12760,12760,12760,12760,520
|
|
20250207,132500,2376342930,12760,12760,12760,12740,2340
|
|
20250207,132400,2346493210,12750,12750,12760,12750,890
|
|
20250207,132300,2335145210,12750,12750,12750,12750,183
|
|
20250207,132200,2332811960,12750,12760,12760,12750,147
|
|
20250207,132100,2330936880,12760,12760,12760,12760,151
|
|
20250207,132000,2329010120,12760,12770,12770,12760,335
|
|
20250207,131900,2324732490,12770,12770,12770,12770,100
|
|
20250207,131800,2323455490,12770,12770,12770,12770,0
|
|
20250207,131700,2323455490,12770,12770,12770,12770,0
|
|
20250207,131600,2323455490,12770,12770,12770,12770,75
|
|
20250207,131500,2322497740,12760,12760,12760,12760,56
|
|
20250207,131400,2321783180,12770,12760,12770,12760,259
|
|
20250207,131300,2318476750,12760,12760,12760,12760,36
|
|
20250207,131200,2318017390,12770,12770,12770,12770,0
|
|
20250207,131100,2318017390,12770,12770,12770,12770,2
|
|
20250207,131000,2317991850,12770,12770,12770,12770,122
|
|
20250207,130900,2316433910,12770,12770,12770,12770,65
|
|
20250207,130800,2315603860,12770,12770,12780,12770,334
|
|
20250207,130700,2311338390,12780,12770,12780,12770,113
|
|
20250207,130600,2309895270,12770,12780,12780,12770,14
|
|
20250207,130500,2309716420,12780,12770,12780,12770,63
|
|
20250207,130400,2308911900,12760,12760,12760,12760,0
|
|
20250207,130300,2308911900,12760,12760,12760,12760,10
|
|
20250207,130200,2308784300,12760,12760,12760,12760,682
|
|
20250207,130100,2300081980,12750,12760,12760,12750,3034
|
|
20250207,130000,2261382150,12770,12790,12790,12770,1647
|
|
20250207,125900,2240340850,12780,12790,12790,12780,286
|
|
20250207,125800,2236683610,12790,12780,12790,12780,108
|
|
20250207,125700,2235302370,12780,12770,12780,12770,115
|
|
20250207,125600,2233832820,12770,12780,12780,12770,152
|
|
20250207,125500,2231890980,12770,12790,12790,12770,960
|
|
20250207,125400,2219625040,12810,12810,12810,12810,5
|
|
20250207,125300,2219560990,12820,12820,12820,12820,0
|
|
20250207,125200,2219560990,12820,12800,12820,12780,4001
|
|
20250207,125100,2168418850,12800,12820,12820,12800,54
|
|
20250207,125000,2167727330,12810,12810,12810,12810,21
|
|
20250207,124900,2167458320,12800,12800,12800,12800,0
|
|
20250207,124800,2167458320,12800,12800,12800,12800,355
|
|
20250207,124700,2162914320,12800,12800,12800,12800,100
|
|
20250207,124600,2161634320,12790,12790,12790,12790,0
|
|
20250207,124500,2161634320,12790,12790,12790,12790,0
|
|
20250207,124400,2161634320,12790,12800,12800,12790,16
|
|
20250207,124300,2161429560,12810,12810,12810,12810,8
|
|
20250207,124200,2161327080,12810,12790,12810,12790,207
|
|
20250207,124100,2158679130,12790,12790,12790,12790,134
|
|
20250207,124000,2156965270,12790,12790,12790,12790,65
|
|
20250207,123900,2156133920,12790,12790,12790,12790,107
|
|
20250207,123800,2154765390,12780,12780,12780,12780,0
|
|
20250207,123700,2154765390,12780,12800,12800,12780,994
|
|
20250207,123600,2142052580,12800,12800,12800,12800,37
|
|
20250207,123500,2141578980,12800,12810,12810,12800,594
|
|
20250207,123400,2133975050,12810,12810,12810,12810,70
|
|
20250207,123300,2133078350,12810,12810,12810,12810,1
|
|
20250207,123200,2133065540,12810,12810,12810,12810,0
|
|
20250207,123100,2133065540,12810,12810,12810,12810,11
|
|
20250207,123000,2132924630,12810,12820,12820,12810,203
|
|
20250207,122900,2130322530,12830,12830,12830,12830,43
|
|
20250207,122800,2129770840,12840,12850,12850,12840,358
|
|
20250207,122700,2125174090,12850,12850,12850,12850,297
|
|
20250207,122600,2121357640,12850,12840,12850,12840,414
|
|
20250207,122500,2116041780,12840,12840,12840,12840,3
|
|
20250207,122400,2116003260,12840,12830,12840,12830,111
|
|
20250207,122300,2114579020,12840,12840,12840,12840,11
|
|
20250207,122200,2114437780,12830,12830,12830,12830,523
|
|
20250207,122100,2107727690,12840,12840,12840,12840,9
|
|
20250207,122000,2107612130,12820,12820,12820,12810,361
|
|
20250207,121900,2102986230,12810,12810,12810,12810,58
|
|
20250207,121800,2102243250,12830,12830,12830,12830,0
|
|
20250207,121700,2102243250,12830,12830,12830,12820,232
|
|
20250207,121600,2099267780,12820,12820,12820,12820,341
|
|
20250207,121500,2094896160,12820,12800,12820,12800,283
|
|
20250207,121400,2091273520,12790,12790,12790,12790,250
|
|
20250207,121300,2088076020,12790,12790,12790,12790,3
|
|
20250207,121200,2088037650,12790,12790,12800,12790,308
|
|
20250207,121100,2084098250,12790,12790,12790,12790,30
|
|
20250207,121000,2083714550,12780,12780,12780,12780,351
|
|
20250207,120900,2079228770,12760,12760,12760,12760,9
|
|
20250207,120800,2079113930,12780,12790,12790,12780,11
|
|
20250207,120700,2078973340,12760,12770,12770,12760,849
|
|
20250207,120600,2068139700,12760,12790,12790,12760,2967
|
|
20250207,120500,2030246350,12790,12790,12790,12790,2
|
|
20250207,120400,2030220770,12790,12790,12790,12790,19
|
|
20250207,120300,2029977760,12800,12790,12800,12780,1901
|
|
20250207,120200,2005675200,12800,12820,12820,12800,597
|
|
20250207,120100,1998031600,12820,12800,12820,12800,64
|
|
20250207,120000,1997212360,12790,12800,12800,12790,497
|
|
20250207,115900,1990855710,12800,12800,12800,12790,772
|
|
20250207,115800,1980980500,12800,12780,12800,12780,593
|
|
20250207,115700,1973393950,12780,12790,12790,12780,406
|
|
20250207,115600,1968205230,12790,12810,12810,12790,3180
|
|
20250207,115500,1927505910,12810,12810,12820,12810,49
|
|
20250207,115400,1926878090,12810,12810,12810,12810,766
|
|
20250207,115300,1917065630,12810,12810,12810,12810,150
|
|
20250207,115200,1915144130,12820,12820,12820,12820,976
|
|
20250207,115100,1902631810,12820,12820,12820,12820,20
|
|
20250207,115000,1902375410,12830,12830,12830,12830,212
|
|
20250207,114900,1899655450,12830,12830,12830,12830,856
|
|
20250207,114800,1888672970,12830,12830,12830,12830,10
|
|
20250207,114700,1888544670,12830,12830,12830,12830,100
|
|
20250207,114600,1887261670,12830,12830,12830,12830,36
|
|
20250207,114500,1886799790,12840,12850,12850,12840,617
|
|
20250207,114400,1878876850,12850,12840,12850,12840,587
|
|
20250207,114300,1871339760,12840,12840,12840,12840,51
|
|
20250207,114200,1870684920,12850,12850,12850,12850,10
|
|
20250207,114100,1870556420,12850,12850,12850,12850,583
|
|
20250207,114000,1863064870,12860,12870,12870,12860,148
|
|
20250207,113900,1861161570,12870,12890,12890,12870,160
|
|
20250207,113800,1859101560,12880,12880,12890,12880,317
|
|
20250207,113700,1855018390,12880,12880,12880,12880,0
|
|
20250207,113600,1855018390,12880,12860,12880,12860,1053
|
|
20250207,113500,1841476620,12860,12860,12860,12860,0
|
|
20250207,113400,1841476620,12860,12850,12860,12850,11
|
|
20250207,113300,1841335260,12850,12860,12860,12850,11
|
|
20250207,113200,1841193900,12850,12860,12860,12840,578
|
|
20250207,113100,1833766700,12860,12860,12860,12860,0
|
|
20250207,113000,1833766700,12860,12860,12870,12860,88
|
|
20250207,112900,1832634920,12880,12870,12880,12870,102
|
|
20250207,112800,1831322170,12870,12870,12870,12870,1
|
|
20250207,112700,1831309300,12850,12870,12870,12850,7
|
|
20250207,112600,1831219310,12850,12840,12850,12840,612
|
|
20250207,112500,1823360450,12840,12840,12840,12840,39
|
|
20250207,112400,1822859690,12840,12840,12840,12840,1078
|
|
20250207,112300,1809018170,12850,12850,12850,12850,236
|
|
20250207,112200,1805985570,12840,12850,12850,12840,341
|
|
20250207,112100,1801605520,12850,12850,12860,12850,74
|
|
20250207,112000,1800654580,12850,12880,12970,12840,876
|
|
20250207,111900,1789376720,12860,12830,13000,12830,2716
|
|
20250207,111800,1754351070,12820,12820,13170,12810,6964
|
|
20250207,111700,1664201560,12820,12810,12820,12810,492
|
|
20250207,111600,1657896980,12810,12810,12820,12810,99
|
|
20250207,111500,1656628000,12810,12830,12830,12810,454
|
|
20250207,111400,1650808550,12840,12840,12860,12840,53
|
|
20250207,111300,1650127050,12840,12810,12850,12810,3001
|
|
20250207,111200,1611607230,12810,12810,12810,12810,0
|
|
20250207,111100,1611607230,12810,12800,12810,12800,33
|
|
20250207,111000,1611184580,12790,12790,12790,12790,0
|
|
20250207,110900,1611184580,12790,12790,12800,12790,51
|
|
20250207,110800,1610531890,12800,12800,12800,12800,0
|
|
20250207,110700,1610531890,12800,12800,12820,12800,1437
|
|
20250207,110600,1592138020,12820,12820,12830,12820,16
|
|
20250207,110500,1591932890,12800,12820,12830,12800,70
|
|
20250207,110400,1591035270,12810,12790,12810,12790,259
|
|
20250207,110300,1587720560,12790,12810,12810,12790,361
|
|
20250207,110200,1583103350,12810,12810,12810,12810,0
|
|
20250207,110100,1583103350,12810,12790,12810,12780,345
|
|
20250207,110000,1578688040,12790,12790,12790,12790,238
|
|
20250207,105900,1575644020,12790,12790,12790,12790,31
|
|
20250207,105800,1575247530,12780,12780,12780,12780,331
|
|
20250207,105700,1571017350,12780,12780,12790,12780,369
|
|
20250207,105600,1566300770,12790,12790,12790,12780,484
|
|
20250207,105500,1560114850,12790,12790,12790,12790,349
|
|
20250207,105400,1555651140,12790,12790,12790,12790,688
|
|
20250207,105300,1546851620,12790,12790,12790,12790,470
|
|
20250207,105200,1540840320,12800,12810,12810,12800,1082
|
|
20250207,105100,1526990310,12810,12820,12820,12810,971
|
|
20250207,105000,1514551580,12820,12820,12820,12820,1079
|
|
20250207,104900,1500718800,12830,12830,12830,12830,11
|
|
20250207,104800,1500577670,12830,12820,12830,12820,101
|
|
20250207,104700,1499282840,12830,12820,12830,12820,111
|
|
20250207,104600,1497859810,12830,12830,12830,12830,196
|
|
20250207,104500,1495345130,12830,12810,12830,12810,300
|
|
20250207,104400,1491498880,12800,12800,12800,12800,376
|
|
20250207,104300,1486686080,12790,12790,12790,12790,37
|
|
20250207,104200,1486212850,12790,12790,12790,12790,1
|
|
20250207,104100,1486200060,12800,12800,12800,12800,146
|
|
20250207,104000,1484331260,12800,12800,12800,12800,50
|
|
20250207,103900,1483691260,12800,12790,12800,12790,3
|
|
20250207,103800,1483652870,12790,12790,12790,12790,24
|
|
20250207,103700,1483345910,12790,12790,12790,12790,531
|
|
20250207,103600,1476554420,12790,12790,12810,12790,513
|
|
20250207,103500,1469992740,12790,12790,12800,12780,1683
|
|
20250207,103400,1448468270,12790,12790,12800,12790,37
|
|
20250207,103300,1447995020,12790,12820,12820,12790,1124
|
|
20250207,103200,1433595090,12810,12810,12810,12810,805
|
|
20250207,103100,1423283040,12810,12810,12810,12810,215
|
|
20250207,103000,1420528890,12800,12800,12800,12800,612
|
|
20250207,102900,1412695290,12800,12800,12800,12790,724
|
|
20250207,102800,1403429270,12800,12800,12800,12800,848
|
|
20250207,102700,1392574870,12800,12810,12810,12800,1375
|
|
20250207,102600,1374974570,12800,12800,12800,12800,85
|
|
20250207,102500,1373886570,12800,12810,12810,12800,973
|
|
20250207,102400,1361432020,12810,12810,12810,12810,29
|
|
20250207,102300,1361060530,12800,12810,12810,12800,379
|
|
20250207,102200,1356209200,12810,12810,12810,12810,1007
|
|
20250207,102100,1343309530,12820,12830,12840,12810,862
|
|
20250207,102000,1332256570,12820,12820,12820,12820,1014
|
|
20250207,101900,1319257090,12820,12810,12820,12810,1580
|
|
20250207,101800,1299002490,12800,12810,12810,12790,1792
|
|
20250207,101700,1276065280,12810,12790,12810,12790,391
|
|
20250207,101600,1271063250,12790,12800,12810,12790,814
|
|
20250207,101500,1260651200,12790,12810,12810,12790,525
|
|
20250207,101400,1253936160,12810,12810,12810,12800,673
|
|
20250207,101300,1245320030,12810,12820,12820,12810,61
|
|
20250207,101200,1244538580,12820,12830,12830,12810,1409
|
|
20250207,101100,1226485930,12840,12820,12840,12820,385
|
|
20250207,101000,1221547370,12810,12800,12820,12790,2241
|
|
20250207,100900,1192869780,12810,12820,12830,12800,3893
|
|
20250207,100800,1143016830,12820,12820,12820,12820,636
|
|
20250207,100700,1134863310,12830,12860,12860,12830,1373
|
|
20250207,100600,1117242190,12850,12860,12860,12850,570
|
|
20250207,100500,1109915000,12870,12890,12890,12870,255
|
|
20250207,100400,1106631140,12890,12890,12890,12890,142
|
|
20250207,100300,1104800760,12880,12880,12890,12880,171
|
|
20250207,100200,1102597360,12880,12860,12880,12860,310
|
|
20250207,100100,1098610680,12860,12880,12880,12850,606
|
|
20250207,100000,1090815920,12870,12860,12870,12860,152
|
|
20250207,095900,1088859690,12870,12840,12870,12840,1344
|
|
20250207,095800,1071602060,12840,12840,12840,12840,25
|
|
20250207,095700,1071281060,12820,12830,12840,12820,88
|
|
20250207,095600,1070152020,12840,12840,12840,12840,289
|
|
20250207,095500,1066441260,12840,12840,12840,12820,692
|
|
20250207,095400,1057562320,12840,12860,12860,12840,481
|
|
20250207,095300,1051382030,12860,12870,12870,12860,419
|
|
20250207,095200,1045992530,12880,12870,12880,12870,116
|
|
20250207,095100,1044499120,12870,12870,12870,12870,211
|
|
20250207,095000,1041783550,12850,12870,12870,12850,95
|
|
20250207,094900,1040562040,12880,12880,12880,12880,112
|
|
20250207,094800,1039119480,12880,12900,12900,12880,1150
|
|
20250207,094700,1024292490,12900,12890,12910,12890,479
|
|
20250207,094600,1018113400,12900,12840,12910,12840,889
|
|
20250207,094500,1006663480,12840,12890,12890,12790,2346
|
|
20250207,094400,976518400,12890,12910,12910,12890,347
|
|
20250207,094300,972043110,12900,12910,12910,12900,744
|
|
20250207,094200,962439250,12920,12920,12920,12920,243
|
|
20250207,094100,959299690,12930,12910,12930,12900,718
|
|
20250207,094000,950026590,12900,12880,12910,12880,1790
|
|
20250207,093900,926934130,12880,12870,12910,12780,7336
|
|
20250207,093800,832693570,12870,12930,12930,12870,2304
|
|
20250207,093700,802963580,12940,12970,12970,12920,729
|
|
20250207,093600,793531360,12970,12940,12970,12940,45
|
|
20250207,093500,792948180,12940,13000,13000,12930,4632
|
|
20250207,093400,732941150,13000,13010,13010,13000,276
|
|
20250207,093300,729350490,13000,13000,13000,13000,44
|
|
20250207,093200,728778490,13020,13030,13040,13010,575
|
|
20250207,093100,721290130,13030,13020,13030,13020,160
|
|
20250207,093000,719205830,13020,13010,13020,12990,2677
|
|
20250207,092900,684384650,13020,13010,13020,13010,238
|
|
20250207,092800,681285930,13010,13020,13020,13010,508
|
|
20250207,092700,674676210,13020,13040,13040,13010,2597
|
|
20250207,092600,640861990,13030,13030,13050,13020,977
|
|
20250207,092500,628129770,13030,13050,13050,13030,2166
|
|
20250207,092400,599897360,13040,13070,13070,13040,3441
|
|
20250207,092300,554972200,13080,13140,13140,13070,565
|
|
20250207,092200,547572640,13150,13120,13150,13120,375
|
|
20250207,092100,542649610,13170,13170,13170,13170,1267
|
|
20250207,092000,525963220,13090,13070,13090,13060,1774
|
|
20250207,091900,502773290,13070,13070,13080,13060,770
|
|
20250207,091800,492708310,13080,13080,13080,13070,582
|
|
20250207,091700,485097450,13080,13100,13100,13080,1323
|
|
20250207,091600,467779660,13100,13130,13130,13100,395
|
|
20250207,091500,462603560,13130,13140,13140,13130,3445
|
|
20250207,091400,417365440,13140,13150,13150,13140,424
|
|
20250207,091300,411790540,13140,13190,13200,13140,727
|
|
20250207,091200,402226790,13180,13210,13220,13180,455
|
|
20250207,091100,396220830,13210,13180,13210,13180,1219
|
|
20250207,091000,380137840,13170,13150,13180,13130,1024
|
|
20250207,090900,366668290,13150,13140,13150,13140,236
|
|
20250207,090800,363565890,13130,13080,13130,13070,995
|
|
20250207,090700,350524660,13080,13180,13180,13030,2345
|
|
20250207,090600,319844330,13160,13160,13160,13140,1882
|
|
20250207,090500,295091790,13180,13150,13180,13150,979
|
|
20250207,090400,282209130,13110,13120,13120,13100,2445
|
|
20250207,090300,250165640,13120,13120,13170,13120,1408
|
|
20250207,090200,231674270,13160,13140,13280,13130,6694
|
|
20250207,090100,143650630,13140,13150,13190,13140,5732
|
|
20250207,090000,68229830,13150,13280,13350,13150,4920
|