651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,194800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,194700,28060950210,11080,11080,11080,11080,0
|
|
20250207,194600,28060950210,11080,11080,11080,11080,0
|
|
20250207,194500,28060950210,11080,11080,11080,11080,0
|
|
20250207,194400,28060950210,11080,11080,11080,11080,0
|
|
20250207,194300,28060950210,11080,11080,11080,11080,0
|
|
20250207,194200,28060950210,11080,11080,11080,11080,0
|
|
20250207,194100,28060950210,11080,11080,11080,11080,0
|
|
20250207,194000,28060950210,11080,11080,11080,11080,0
|
|
20250207,193900,28060950210,11080,11080,11080,11080,0
|
|
20250207,193800,28060950210,11080,11080,11080,11080,0
|
|
20250207,193700,28060950210,11080,11080,11080,11080,0
|
|
20250207,193600,28060950210,11080,11080,11080,11080,0
|
|
20250207,193500,28060950210,11080,11080,11080,11080,0
|
|
20250207,193400,28060950210,11080,11080,11080,11080,0
|
|
20250207,193300,28060950210,11080,11080,11080,11080,0
|
|
20250207,193200,28060950210,11080,11080,11080,11080,0
|
|
20250207,193100,28060950210,11080,11080,11080,11080,0
|
|
20250207,193000,28060950210,11080,11080,11080,11080,0
|
|
20250207,192900,28060950210,11080,11080,11080,11080,0
|
|
20250207,192800,28060950210,11080,11080,11080,11080,0
|
|
20250207,192700,28060950210,11080,11080,11080,11080,0
|
|
20250207,192600,28060950210,11080,11080,11080,11080,0
|
|
20250207,192500,28060950210,11080,11080,11080,11080,0
|
|
20250207,192400,28060950210,11080,11080,11080,11080,0
|
|
20250207,192300,28060950210,11080,11080,11080,11080,0
|
|
20250207,192200,28060950210,11080,11080,11080,11080,0
|
|
20250207,192100,28060950210,11080,11080,11080,11080,0
|
|
20250207,192000,28060950210,11080,11080,11080,11080,0
|
|
20250207,191900,28060950210,11080,11080,11080,11080,0
|
|
20250207,191800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,191700,28060950210,11080,11080,11080,11080,0
|
|
20250207,191600,28060950210,11080,11080,11080,11080,0
|
|
20250207,191500,28060950210,11080,11080,11080,11080,0
|
|
20250207,191400,28060950210,11080,11080,11080,11080,0
|
|
20250207,191300,28060950210,11080,11080,11080,11080,0
|
|
20250207,191200,28060950210,11080,11080,11080,11080,0
|
|
20250207,191100,28060950210,11080,11080,11080,11080,0
|
|
20250207,191000,28060950210,11080,11080,11080,11080,0
|
|
20250207,190900,28060950210,11080,11080,11080,11080,0
|
|
20250207,190800,28060950210,11080,11080,11080,11080,0
|
|
20250207,190700,28060950210,11080,11080,11080,11080,0
|
|
20250207,190600,28060950210,11080,11080,11080,11080,0
|
|
20250207,190500,28060950210,11080,11080,11080,11080,0
|
|
20250207,190400,28060950210,11080,11080,11080,11080,0
|
|
20250207,190300,28060950210,11080,11080,11080,11080,0
|
|
20250207,190200,28060950210,11080,11080,11080,11080,0
|
|
20250207,190100,28060950210,11080,11080,11080,11080,0
|
|
20250207,190000,28060950210,11080,11080,11080,11080,0
|
|
20250207,185900,28060950210,11080,11080,11080,11080,0
|
|
20250207,185800,28060950210,11080,11080,11080,11080,0
|
|
20250207,185700,28060950210,11080,11080,11080,11080,0
|
|
20250207,185600,28060950210,11080,11080,11080,11080,0
|
|
20250207,185500,28060950210,11080,11080,11080,11080,0
|
|
20250207,185400,28060950210,11080,11080,11080,11080,0
|
|
20250207,185300,28060950210,11080,11080,11080,11080,0
|
|
20250207,185200,28060950210,11080,11080,11080,11080,0
|
|
20250207,185100,28060950210,11080,11080,11080,11080,0
|
|
20250207,185000,28060950210,11080,11080,11080,11080,0
|
|
20250207,184900,28060950210,11080,11080,11080,11080,0
|
|
20250207,184800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,184700,28060950210,11080,11080,11080,11080,0
|
|
20250207,184600,28060950210,11080,11080,11080,11080,0
|
|
20250207,184500,28060950210,11080,11080,11080,11080,0
|
|
20250207,184400,28060950210,11080,11080,11080,11080,0
|
|
20250207,184300,28060950210,11080,11080,11080,11080,0
|
|
20250207,184200,28060950210,11080,11080,11080,11080,0
|
|
20250207,184100,28060950210,11080,11080,11080,11080,0
|
|
20250207,184000,28060950210,11080,11080,11080,11080,0
|
|
20250207,183900,28060950210,11080,11080,11080,11080,0
|
|
20250207,183800,28060950210,11080,11080,11080,11080,0
|
|
20250207,183700,28060950210,11080,11080,11080,11080,0
|
|
20250207,183600,28060950210,11080,11080,11080,11080,0
|
|
20250207,183500,28060950210,11080,11080,11080,11080,0
|
|
20250207,183400,28060950210,11080,11080,11080,11080,0
|
|
20250207,183300,28060950210,11080,11080,11080,11080,0
|
|
20250207,183200,28060950210,11080,11080,11080,11080,0
|
|
20250207,183100,28060950210,11080,11080,11080,11080,0
|
|
20250207,183000,28060950210,11080,11080,11080,11080,0
|
|
20250207,182900,28060950210,11080,11080,11080,11080,0
|
|
20250207,182800,28060950210,11080,11080,11080,11080,0
|
|
20250207,182700,28060950210,11080,11080,11080,11080,0
|
|
20250207,182600,28060950210,11080,11080,11080,11080,0
|
|
20250207,182500,28060950210,11080,11080,11080,11080,0
|
|
20250207,182400,28060950210,11080,11080,11080,11080,0
|
|
20250207,182300,28060950210,11080,11080,11080,11080,0
|
|
20250207,182200,28060950210,11080,11080,11080,11080,0
|
|
20250207,182100,28060950210,11080,11080,11080,11080,0
|
|
20250207,182000,28060950210,11080,11080,11080,11080,0
|
|
20250207,181900,28060950210,11080,11080,11080,11080,0
|
|
20250207,181800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,181700,28060950210,11080,11080,11080,11080,0
|
|
20250207,181600,28060950210,11080,11080,11080,11080,0
|
|
20250207,181500,28060950210,11080,11080,11080,11080,0
|
|
20250207,181400,28060950210,11080,11080,11080,11080,0
|
|
20250207,181300,28060950210,11080,11080,11080,11080,0
|
|
20250207,181200,28060950210,11080,11080,11080,11080,0
|
|
20250207,181100,28060950210,11080,11080,11080,11080,0
|
|
20250207,181000,28060950210,11080,11080,11080,11080,0
|
|
20250207,180900,28060950210,11080,11080,11080,11080,0
|
|
20250207,180800,28060950210,11080,11080,11080,11080,0
|
|
20250207,180700,28060950210,11080,11080,11080,11080,0
|
|
20250207,180600,28060950210,11080,11080,11080,11080,0
|
|
20250207,180500,28060950210,11080,11080,11080,11080,0
|
|
20250207,180400,28060950210,11080,11080,11080,11080,0
|
|
20250207,180300,28060950210,11080,11080,11080,11080,0
|
|
20250207,180200,28060950210,11080,11080,11080,11080,0
|
|
20250207,180100,28060950210,11080,11080,11080,11080,0
|
|
20250207,180000,28060950210,11080,11080,11080,11080,0
|
|
20250207,175900,28060950210,11080,11080,11080,11080,0
|
|
20250207,175800,28060950210,11080,11080,11080,11080,0
|
|
20250207,175700,28060950210,11080,11080,11080,11080,0
|
|
20250207,175600,28060950210,11080,11080,11080,11080,0
|
|
20250207,175500,28060950210,11080,11080,11080,11080,0
|
|
20250207,175400,28060950210,11080,11080,11080,11080,0
|
|
20250207,175300,28060950210,11080,11080,11080,11080,0
|
|
20250207,175200,28060950210,11080,11080,11080,11080,0
|
|
20250207,175100,28060950210,11080,11080,11080,11080,0
|
|
20250207,175000,28060950210,11080,11080,11080,11080,0
|
|
20250207,174900,28060950210,11080,11080,11080,11080,0
|
|
20250207,174800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,174700,28060950210,11080,11080,11080,11080,0
|
|
20250207,174600,28060950210,11080,11080,11080,11080,0
|
|
20250207,174500,28060950210,11080,11080,11080,11080,0
|
|
20250207,174400,28060950210,11080,11080,11080,11080,0
|
|
20250207,174300,28060950210,11080,11080,11080,11080,0
|
|
20250207,174200,28060950210,11080,11080,11080,11080,0
|
|
20250207,174100,28060950210,11080,11080,11080,11080,0
|
|
20250207,174000,28060950210,11080,11080,11080,11080,0
|
|
20250207,173900,28060950210,11080,11080,11080,11080,0
|
|
20250207,173800,28060950210,11080,11080,11080,11080,0
|
|
20250207,173700,28060950210,11080,11080,11080,11080,0
|
|
20250207,173600,28060950210,11080,11080,11080,11080,0
|
|
20250207,173500,28060950210,11080,11080,11080,11080,0
|
|
20250207,173400,28060950210,11080,11080,11080,11080,0
|
|
20250207,173300,28060950210,11080,11080,11080,11080,0
|
|
20250207,173200,28060950210,11080,11080,11080,11080,0
|
|
20250207,173100,28060950210,11080,11080,11080,11080,0
|
|
20250207,173000,28060950210,11080,11080,11080,11080,0
|
|
20250207,172900,28060950210,11080,11080,11080,11080,0
|
|
20250207,172800,28060950210,11080,11080,11080,11080,0
|
|
20250207,172700,28060950210,11080,11080,11080,11080,0
|
|
20250207,172600,28060950210,11080,11080,11080,11080,0
|
|
20250207,172500,28060950210,11080,11080,11080,11080,0
|
|
20250207,172400,28060950210,11080,11080,11080,11080,0
|
|
20250207,172300,28060950210,11080,11080,11080,11080,0
|
|
20250207,172200,28060950210,11080,11080,11080,11080,0
|
|
20250207,172100,28060950210,11080,11080,11080,11080,0
|
|
20250207,172000,28060950210,11080,11080,11080,11080,0
|
|
20250207,171900,28060950210,11080,11080,11080,11080,0
|
|
20250207,171800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,171700,28060950210,11080,11080,11080,11080,0
|
|
20250207,171600,28060950210,11080,11080,11080,11080,0
|
|
20250207,171500,28060950210,11080,11080,11080,11080,0
|
|
20250207,171400,28060950210,11080,11080,11080,11080,0
|
|
20250207,171300,28060950210,11080,11080,11080,11080,0
|
|
20250207,171200,28060950210,11080,11080,11080,11080,0
|
|
20250207,171100,28060950210,11080,11080,11080,11080,0
|
|
20250207,171000,28060950210,11080,11080,11080,11080,0
|
|
20250207,170900,28060950210,11080,11080,11080,11080,0
|
|
20250207,170800,28060950210,11080,11080,11080,11080,0
|
|
20250207,170700,28060950210,11080,11080,11080,11080,0
|
|
20250207,170600,28060950210,11080,11080,11080,11080,0
|
|
20250207,170500,28060950210,11080,11080,11080,11080,0
|
|
20250207,170400,28060950210,11080,11080,11080,11080,0
|
|
20250207,170300,28060950210,11080,11080,11080,11080,0
|
|
20250207,170200,28060950210,11080,11080,11080,11080,0
|
|
20250207,170100,28060950210,11080,11080,11080,11080,0
|
|
20250207,170000,28060950210,11080,11080,11080,11080,0
|
|
20250207,165900,28060950210,11080,11080,11080,11080,0
|
|
20250207,165800,28060950210,11080,11080,11080,11080,0
|
|
20250207,165700,28060950210,11080,11080,11080,11080,0
|
|
20250207,165600,28060950210,11080,11080,11080,11080,0
|
|
20250207,165500,28060950210,11080,11080,11080,11080,0
|
|
20250207,165400,28060950210,11080,11080,11080,11080,0
|
|
20250207,165300,28060950210,11080,11080,11080,11080,0
|
|
20250207,165200,28060950210,11080,11080,11080,11080,0
|
|
20250207,165100,28060950210,11080,11080,11080,11080,0
|
|
20250207,165000,28060950210,11080,11080,11080,11080,0
|
|
20250207,164900,28060950210,11080,11080,11080,11080,0
|
|
20250207,164800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,164700,28060950210,11080,11080,11080,11080,0
|
|
20250207,164600,28060950210,11080,11080,11080,11080,0
|
|
20250207,164500,28060950210,11080,11080,11080,11080,0
|
|
20250207,164400,28060950210,11080,11080,11080,11080,0
|
|
20250207,164300,28060950210,11080,11080,11080,11080,0
|
|
20250207,164200,28060950210,11080,11080,11080,11080,0
|
|
20250207,164100,28060950210,11080,11080,11080,11080,0
|
|
20250207,164000,28060950210,11080,11080,11080,11080,0
|
|
20250207,163900,28060950210,11080,11080,11080,11080,0
|
|
20250207,163800,28060950210,11080,11080,11080,11080,0
|
|
20250207,163700,28060950210,11080,11080,11080,11080,0
|
|
20250207,163600,28060950210,11080,11080,11080,11080,0
|
|
20250207,163500,28060950210,11080,11080,11080,11080,0
|
|
20250207,163400,28060950210,11080,11080,11080,11080,0
|
|
20250207,163300,28060950210,11080,11080,11080,11080,0
|
|
20250207,163200,28060950210,11080,11080,11080,11080,0
|
|
20250207,163100,28060950210,11080,11080,11080,11080,0
|
|
20250207,163000,28060950210,11080,11080,11080,11080,0
|
|
20250207,162900,28060950210,11080,11080,11080,11080,0
|
|
20250207,162800,28060950210,11080,11080,11080,11080,0
|
|
20250207,162700,28060950210,11080,11080,11080,11080,0
|
|
20250207,162600,28060950210,11080,11080,11080,11080,0
|
|
20250207,162500,28060950210,11080,11080,11080,11080,0
|
|
20250207,162400,28060950210,11080,11080,11080,11080,0
|
|
20250207,162300,28060950210,11080,11080,11080,11080,0
|
|
20250207,162200,28060950210,11080,11080,11080,11080,0
|
|
20250207,162100,28060950210,11080,11080,11080,11080,0
|
|
20250207,162000,28060950210,11080,11080,11080,11080,0
|
|
20250207,161900,28060950210,11080,11080,11080,11080,0
|
|
20250207,161800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,161700,28060950210,11080,11080,11080,11080,0
|
|
20250207,161600,28060950210,11080,11080,11080,11080,0
|
|
20250207,161500,28060950210,11080,11080,11080,11080,0
|
|
20250207,161400,28060950210,11080,11080,11080,11080,0
|
|
20250207,161300,28060950210,11080,11080,11080,11080,0
|
|
20250207,161200,28060950210,11080,11080,11080,11080,0
|
|
20250207,161100,28060950210,11080,11080,11080,11080,0
|
|
20250207,161000,28060950210,11080,11080,11080,11080,0
|
|
20250207,160900,28060950210,11080,11080,11080,11080,0
|
|
20250207,160800,28060950210,11080,11080,11080,11080,0
|
|
20250207,160700,28060950210,11080,11080,11080,11080,0
|
|
20250207,160600,28060950210,11080,11080,11080,11080,0
|
|
20250207,160500,28060950210,11080,11080,11080,11080,0
|
|
20250207,160400,28060950210,11080,11080,11080,11080,0
|
|
20250207,160300,28060950210,11080,11080,11080,11080,0
|
|
20250207,160200,28060950210,11080,11080,11080,11080,0
|
|
20250207,160100,28060950210,11080,11080,11080,11080,0
|
|
20250207,160000,28060950210,11080,11080,11080,11080,0
|
|
20250207,155900,28060950210,11080,11080,11080,11080,0
|
|
20250207,155800,28060950210,11080,11080,11080,11080,0
|
|
20250207,155700,28060950210,11080,11080,11080,11080,0
|
|
20250207,155600,28060950210,11080,11080,11080,11080,0
|
|
20250207,155500,28060950210,11080,11080,11080,11080,0
|
|
20250207,155400,28060950210,11080,11080,11080,11080,0
|
|
20250207,155300,28060950210,11080,11080,11080,11080,0
|
|
20250207,155200,28060950210,11080,11080,11080,11080,0
|
|
20250207,155100,28060950210,11080,11080,11080,11080,0
|
|
20250207,155000,28060950210,11080,11080,11080,11080,0
|
|
20250207,154900,28060950210,11080,11080,11080,11080,0
|
|
20250207,154800,28060950210,11080,11080,11080,11080,29360
|
|
20250207,154700,28060950210,11080,11080,11080,11080,0
|
|
20250207,154600,28060950210,11080,11080,11080,11080,0
|
|
20250207,154500,28060950210,11080,11080,11080,11080,0
|
|
20250207,154400,28060950210,11080,11080,11080,11080,0
|
|
20250207,154300,28060950210,11080,11080,11080,11080,0
|
|
20250207,154200,28060950210,11080,11080,11080,11080,0
|
|
20250207,154100,28060950210,11080,11080,11080,11080,0
|
|
20250207,154000,28060950210,11080,11080,11080,11080,0
|
|
20250207,153900,28060950210,11080,11080,11080,11080,0
|
|
20250207,153800,28060950210,11080,11080,11080,11080,0
|
|
20250207,153700,28060950210,11080,11080,11080,11080,0
|
|
20250207,153600,28060950210,11080,11080,11080,11080,0
|
|
20250207,153500,28060950210,11080,11080,11080,11080,0
|
|
20250207,153400,28060950210,11080,11080,11080,11080,0
|
|
20250207,153300,28060950210,11080,11080,11080,11080,0
|
|
20250207,153200,28060950210,11080,11080,11080,11080,0
|
|
20250207,153100,28060950210,11080,11080,11080,11080,0
|
|
20250207,153000,28060950210,11080,11080,11080,11080,29360
|
|
20250207,152900,27735641410,11080,11080,11080,11080,0
|
|
20250207,152800,27735641410,11080,11080,11080,11080,0
|
|
20250207,152700,27735641410,11080,11080,11080,11080,0
|
|
20250207,152600,27735641410,11080,11080,11080,11080,0
|
|
20250207,152500,27735641410,11080,11080,11080,11080,0
|
|
20250207,152400,27735641410,11080,11080,11080,11080,0
|
|
20250207,152300,27735641410,11080,11080,11080,11080,0
|
|
20250207,152200,27735641410,11080,11080,11080,11080,0
|
|
20250207,152100,27735641410,11080,11080,11080,11080,0
|
|
20250207,152000,27735641410,11080,11080,11080,11080,0
|
|
20250207,151900,27735641410,11080,11080,11090,11060,4581
|
|
20250207,151800,27684909470,11080,11080,11090,11080,3615
|
|
20250207,151700,27644843950,11080,11070,11080,11060,4965
|
|
20250207,151600,27589876190,11060,11100,11100,11060,3973
|
|
20250207,151500,27545876470,11090,11090,11110,11090,3887
|
|
20250207,151400,27502736040,11090,11110,11110,11090,7617
|
|
20250207,151300,27418170980,11110,11110,11110,11090,1875
|
|
20250207,151200,27397348470,11110,11090,11110,11070,3150
|
|
20250207,151100,27362397940,11080,11070,11090,11070,4239
|
|
20250207,151000,27315440310,11070,11060,11080,11060,1765
|
|
20250207,150900,27295902380,11060,11060,11080,11050,3021
|
|
20250207,150800,27262486050,11070,11080,11080,11060,2756
|
|
20250207,150700,27231981510,11080,11090,11090,11080,3285
|
|
20250207,150600,27195572110,11090,11100,11100,11080,4740
|
|
20250207,150500,27143024080,11100,11100,11120,11100,5475
|
|
20250207,150400,27082224230,11100,11110,11110,11090,2245
|
|
20250207,150300,27057300730,11110,11120,11120,11100,1168
|
|
20250207,150200,27044320420,11120,11100,11120,11090,3915
|
|
20250207,150100,27000832340,11090,11100,11100,11090,1040
|
|
20250207,150000,26989290680,11090,11080,11090,11080,872
|
|
20250207,145900,26979625150,11080,11090,11090,11080,1290
|
|
20250207,145800,26965328880,11090,11100,11120,11080,2534
|
|
20250207,145700,26937229360,11100,11090,11100,11090,972
|
|
20250207,145600,26926443500,11090,11110,11120,11090,2898
|
|
20250207,145500,26894271330,11110,11110,11130,11100,989
|
|
20250207,145400,26883281350,11130,11110,11130,11110,2853
|
|
20250207,145300,26851573170,11120,11120,11130,11100,1885
|
|
20250207,145200,26830615170,11110,11120,11120,11100,1160
|
|
20250207,145100,26817722560,11120,11110,11120,11100,1445
|
|
20250207,145000,26801665000,11100,11080,11110,11060,6237
|
|
20250207,144900,26732529480,11080,11070,11080,11060,1737
|
|
20250207,144800,26713297890,11070,11080,11090,11060,1978
|
|
20250207,144700,26691385460,11080,11090,11100,11060,3980
|
|
20250207,144600,26647291770,11090,11100,11110,11090,2453
|
|
20250207,144500,26620070320,11100,11110,11120,11100,1642
|
|
20250207,144400,26601832860,11120,11110,11120,11110,857
|
|
20250207,144300,26592310340,11110,11100,11120,11100,907
|
|
20250207,144200,26582234010,11100,11110,11120,11100,1738
|
|
20250207,144100,26562930600,11120,11120,11120,11100,504
|
|
20250207,144000,26557329100,11100,11120,11130,11100,1503
|
|
20250207,143900,26540627850,11130,11100,11130,11100,1870
|
|
20250207,143800,26519841800,11110,11110,11120,11100,4585
|
|
20250207,143700,26468900910,11110,11130,11150,11110,4215
|
|
20250207,143600,26422031060,11140,11150,11160,11110,4354
|
|
20250207,143500,26373583850,11150,11190,11190,11150,4214
|
|
20250207,143400,26326533670,11180,11190,11210,11180,3456
|
|
20250207,143300,26287853130,11210,11200,11220,11190,15575
|
|
20250207,143200,26113369630,11190,11180,11190,11180,5586
|
|
20250207,143100,26050875790,11180,11170,11180,11170,2784
|
|
20250207,143000,26019754850,11170,11150,11170,11150,2610
|
|
20250207,142900,25990613860,11160,11180,11180,11160,4831
|
|
20250207,142800,25936658270,11180,11190,11190,11180,1415
|
|
20250207,142700,25920836440,11180,11170,11190,11150,2830
|
|
20250207,142600,25889206910,11180,11170,11180,11150,4505
|
|
20250207,142500,25838916590,11180,11190,11190,11170,2347
|
|
20250207,142400,25812673460,11190,11160,11200,11150,17566
|
|
20250207,142300,25616357510,11150,11160,11170,11150,3706
|
|
20250207,142200,25575015630,11170,11130,11170,11120,11850
|
|
20250207,142100,25442925180,11120,11120,11130,11110,2097
|
|
20250207,142000,25419606560,11120,11130,11140,11120,3279
|
|
20250207,141900,25383116850,11130,11120,11130,11110,1498
|
|
20250207,141800,25366446060,11120,11150,11150,11110,3050
|
|
20250207,141700,25332517070,11150,11150,11180,11150,5322
|
|
20250207,141600,25273076700,11150,11130,11170,11130,14365
|
|
20250207,141500,25112901170,11120,11110,11130,11100,1720
|
|
20250207,141400,25093780680,11110,11110,11120,11100,3618
|
|
20250207,141300,25053573890,11110,11120,11120,11110,799
|
|
20250207,141200,25044690720,11120,11110,11140,11110,4621
|
|
20250207,141100,24993299880,11110,11110,11120,11110,859
|
|
20250207,141000,24983756270,11110,11120,11130,11110,2066
|
|
20250207,140900,24960795010,11110,11110,11130,11080,5267
|
|
20250207,140800,24902294160,11110,11100,11110,11100,323
|
|
20250207,140700,24898705660,11100,11090,11100,11080,4218
|
|
20250207,140600,24851925740,11080,11110,11140,11080,7285
|
|
20250207,140500,24770944170,11110,11070,11120,11070,15440
|
|
20250207,140400,24599617620,11050,11060,11060,11050,1722
|
|
20250207,140300,24580573100,11070,11070,11070,11060,1616
|
|
20250207,140200,24562692280,11070,11070,11080,11060,1824
|
|
20250207,140100,24542504130,11080,11070,11080,11010,3761
|
|
20250207,140000,24500934810,11070,11050,11090,11050,9884
|
|
20250207,135900,24391442800,11050,11040,11070,11030,6984
|
|
20250207,135800,24314223860,11050,10990,11050,10990,4254
|
|
20250207,135700,24267315400,10980,10980,10990,10980,999
|
|
20250207,135600,24256344490,10980,10980,11000,10970,1146
|
|
20250207,135500,24243744770,10990,11000,11010,10990,4821
|
|
20250207,135400,24190715660,11000,10990,11010,10990,2179
|
|
20250207,135300,24166747930,10990,10980,11000,10980,3869
|
|
20250207,135200,24124229590,10980,10980,10980,10970,1570
|
|
20250207,135100,24106997030,10970,10980,10980,10950,911
|
|
20250207,135000,24097003890,10950,10990,11000,10950,2830
|
|
20250207,134900,24065928200,10990,10990,11000,10990,1470
|
|
20250207,134800,24049762270,10990,10970,10990,10940,2970
|
|
20250207,134700,24017180980,10970,10990,11000,10970,1857
|
|
20250207,134600,23996788310,10990,10980,11000,10970,2146
|
|
20250207,134500,23973208350,10970,10970,10980,10970,947
|
|
20250207,134400,23962818500,10970,10950,10970,10950,2298
|
|
20250207,134300,23937618630,10960,10940,10960,10930,4187
|
|
20250207,134200,23891776610,10940,10950,10950,10940,1398
|
|
20250207,134100,23876481100,10940,10940,10950,10930,4890
|
|
20250207,134000,23822985110,10940,10910,10940,10910,3033
|
|
20250207,133900,23789829060,10930,10900,10930,10900,916
|
|
20250207,133800,23779817210,10930,10910,10930,10890,10534
|
|
20250207,133700,23664912900,10920,10920,10940,10890,1549
|
|
20250207,133600,23648002860,10920,10920,10920,10890,2554
|
|
20250207,133500,23620149800,10920,10950,10950,10920,2242
|
|
20250207,133400,23595642930,10930,10900,10960,10890,4163
|
|
20250207,133300,23550148640,10900,10900,10960,10890,3886
|
|
20250207,133200,23507723970,10930,10900,10930,10890,2027
|
|
20250207,133100,23485621060,10900,10920,10920,10890,4708
|
|
20250207,133000,23434292770,10920,10940,10940,10920,2742
|
|
20250207,132900,23404312550,10930,10950,10950,10930,1247
|
|
20250207,132800,23390667610,10930,10930,10950,10930,1354
|
|
20250207,132700,23375845640,10940,10930,10950,10930,486
|
|
20250207,132600,23370529970,10930,10910,10930,10910,1822
|
|
20250207,132500,23350637180,10910,10920,10940,10910,1173
|
|
20250207,132400,23337833130,10920,10910,10950,10890,6329
|
|
20250207,132300,23268706720,10910,10900,10950,10860,4479
|
|
20250207,132200,23219844700,10900,10940,10940,10780,19137
|
|
20250207,132100,23011970760,10940,10960,10960,10940,3442
|
|
20250207,132000,22974284820,10960,10960,10980,10960,1419
|
|
20250207,131900,22958732280,10960,10950,10960,10950,486
|
|
20250207,131800,22953406490,10950,11000,11000,10950,2073
|
|
20250207,131700,22930668500,11000,11000,11010,10990,932
|
|
20250207,131600,22920415440,11000,10980,11000,10980,808
|
|
20250207,131500,22911531410,10980,10970,11010,10940,10535
|
|
20250207,131400,22796103670,10960,10980,10990,10960,6553
|
|
20250207,131300,22724209440,10990,11000,11000,10990,1735
|
|
20250207,131200,22705128140,11000,10980,11010,10980,1410
|
|
20250207,131100,22689618670,10970,10990,11000,10970,4141
|
|
20250207,131000,22644150450,10980,10980,11020,10980,4650
|
|
20250207,130900,22593052270,10980,11000,11030,10980,4182
|
|
20250207,130800,22547042600,10990,11020,11040,10990,6177
|
|
20250207,130700,22479070650,11010,11060,11060,11010,877
|
|
20250207,130600,22469384600,11060,11070,11070,11060,1311
|
|
20250207,130500,22454878940,11060,11010,11060,11000,4685
|
|
20250207,130400,22403233760,11010,11000,11020,11000,1370
|
|
20250207,130300,22388153980,11000,10990,11040,10990,1629
|
|
20250207,130200,22370227050,10980,10980,11040,10970,5642
|
|
20250207,130100,22308140030,10980,11010,11010,10960,19390
|
|
20250207,130000,22094952920,11020,11030,11040,11010,7897
|
|
20250207,125900,22007882420,11030,11080,11100,11020,11192
|
|
20250207,125800,21884177120,11080,11060,11080,11060,1050
|
|
20250207,125700,21872554150,11070,11080,11080,11060,2442
|
|
20250207,125600,21845530210,11070,11080,11100,11070,1394
|
|
20250207,125500,21830083020,11090,11050,11110,11050,10024
|
|
20250207,125400,21718984130,11050,11040,11050,11030,7861
|
|
20250207,125300,21632226250,11050,11070,11070,11040,6814
|
|
20250207,125200,21556855450,11070,11080,11090,11070,4076
|
|
20250207,125100,21511705120,11080,11080,11090,11080,2200
|
|
20250207,125000,21487326470,11080,11080,11100,11080,2929
|
|
20250207,124900,21454861330,11090,11070,11100,11070,1843
|
|
20250207,124800,21434437620,11080,11080,11090,11070,6286
|
|
20250207,124700,21364783200,11080,11070,11090,11070,3466
|
|
20250207,124600,21326381340,11080,11070,11090,11060,2155
|
|
20250207,124500,21302511170,11060,11060,11090,11050,7622
|
|
20250207,124400,21218229350,11060,11080,11080,11060,4083
|
|
20250207,124300,21173048670,11070,11090,11100,11050,11920
|
|
20250207,124200,21041140210,11090,11120,11120,11090,8698
|
|
20250207,124100,20944571730,11100,11120,11120,11090,7222
|
|
20250207,124000,20864398910,11120,11160,11160,11120,2753
|
|
20250207,123900,20833731970,11160,11120,11160,11110,9966
|
|
20250207,123800,20722887800,11120,11160,11170,11120,5108
|
|
20250207,123700,20665967850,11160,11170,11190,11150,6308
|
|
20250207,123600,20595521180,11170,11180,11190,11150,5820
|
|
20250207,123500,20530491300,11180,11250,11260,11150,29831
|
|
20250207,123400,20196078930,11260,11110,11260,11110,75632
|
|
20250207,123300,19349861560,11120,11120,11130,11110,2396
|
|
20250207,123200,19323219560,11120,11110,11120,11090,4642
|
|
20250207,123100,19271666960,11110,11100,11120,11100,1748
|
|
20250207,123000,19252250910,11100,11110,11110,11090,4455
|
|
20250207,122900,19202784660,11110,11130,11130,11110,2451
|
|
20250207,122800,19175526910,11120,11120,11140,11120,1237
|
|
20250207,122700,19161763960,11150,11100,11150,11100,9182
|
|
20250207,122600,19059655300,11110,11060,11140,11050,10595
|
|
20250207,122500,18942029440,11070,11110,11110,11040,9910
|
|
20250207,122400,18832249370,11100,11140,11140,11090,6365
|
|
20250207,122300,18761482190,11140,11160,11160,11130,3722
|
|
20250207,122200,18719984000,11150,11120,11160,11090,14206
|
|
20250207,122100,18561867390,11120,11110,11140,11110,4283
|
|
20250207,122000,18514217580,11100,11080,11130,11080,5273
|
|
20250207,121900,18455637750,11080,11070,11110,11040,33184
|
|
20250207,121800,18088200520,11080,11090,11100,11070,6853
|
|
20250207,121700,18012274820,11100,11130,11140,11070,6217
|
|
20250207,121600,17943246000,11140,11160,11160,11130,7410
|
|
20250207,121500,17860608020,11160,11180,11180,11130,15305
|
|
20250207,121400,17689972030,11170,11120,11190,11110,27150
|
|
20250207,121300,17386819950,11110,11120,11120,11060,10861
|
|
20250207,121200,17266201040,11120,11070,11160,11050,30994
|
|
20250207,121100,16921928060,11080,11090,11100,11060,6505
|
|
20250207,121000,16849929710,11080,11100,11110,11040,7980
|
|
20250207,120900,16761569480,11090,11000,11090,10970,17920
|
|
20250207,120800,16563661130,10980,11020,11030,10960,16438
|
|
20250207,120700,16383036390,11020,11060,11060,11000,5287
|
|
20250207,120600,16324769110,11060,11050,11090,11010,17243
|
|
20250207,120500,16134282000,11060,11070,11080,11020,12666
|
|
20250207,120400,15994349260,11080,11060,11080,11040,12419
|
|
20250207,120300,15857061180,11060,11110,11120,11000,55072
|
|
20250207,120200,15248093260,11120,11180,11210,11120,24305
|
|
20250207,120100,14976709240,11180,11240,11250,11150,53142
|
|
20250207,120000,14382054650,11230,11330,11380,11230,65028
|
|
20250207,115900,13646404480,11340,11260,11400,11220,113564
|
|
20250207,115800,12359991350,11240,11260,11280,11230,74458
|
|
20250207,115700,11521842040,11200,11200,11200,11200,0
|
|
20250207,115600,11521842040,11200,11120,11200,11120,51704
|
|
20250207,115500,10944121120,11120,11100,11140,11090,24717
|
|
20250207,115400,10669378780,11100,11050,11100,11040,20792
|
|
20250207,115300,10439022340,11060,11060,11090,11030,30605
|
|
20250207,115200,10100142740,11060,10980,11070,10970,31433
|
|
20250207,115100,9753392520,10990,10960,10990,10950,19339
|
|
20250207,115000,9541207330,10980,10960,10980,10940,18192
|
|
20250207,114900,9341778400,11000,10980,11060,10950,27260
|
|
20250207,114800,9042005640,11040,10930,11050,10920,89467
|
|
20250207,114700,8060403360,10930,10860,10930,10850,19470
|
|
20250207,114600,7848209210,10890,10780,10890,10770,13514
|
|
20250207,114500,7701708470,10780,10800,10820,10770,11224
|
|
20250207,114400,7580461540,10800,10730,10810,10730,8154
|
|
20250207,114300,7492586580,10740,10730,10780,10700,13218
|
|
20250207,114200,7350728530,10730,10730,10750,10720,10813
|
|
20250207,114100,7234691100,10730,10760,10790,10730,13366
|
|
20250207,114000,7090959180,10740,10830,10830,10740,15866
|
|
20250207,113900,6919608680,10830,10930,10930,10830,17253
|
|
20250207,113800,6731961480,10920,10840,10930,10830,39353
|
|
20250207,113700,6303140880,10840,10830,10850,10820,19873
|
|
20250207,113600,6087739600,10840,10790,10840,10780,20179
|
|
20250207,113500,5869674630,10790,10730,10800,10730,18693
|
|
20250207,113400,5668121420,10750,10720,10770,10720,12507
|
|
20250207,113300,5533620310,10720,10740,10750,10710,6288
|
|
20250207,113200,5466145480,10750,10710,10750,10700,9870
|
|
20250207,113100,5360263420,10710,10740,10750,10710,9147
|
|
20250207,113000,5262059720,10750,10720,10760,10710,16684
|
|
20250207,112900,5082930790,10710,10660,10710,10660,14020
|
|
20250207,112800,4933122090,10660,10650,10670,10630,2475
|
|
20250207,112700,4906760600,10630,10650,10660,10620,5660
|
|
20250207,112600,4846460360,10620,10660,10670,10620,18149
|
|
20250207,112500,4653275130,10660,10690,10700,10660,11328
|
|
20250207,112400,4532183150,10690,10670,10700,10670,6685
|
|
20250207,112300,4460743530,10680,10680,10690,10660,12351
|
|
20250207,112200,4328892040,10680,10590,10700,10590,32455
|
|
20250207,112100,3982899210,10610,10570,10610,10570,16961
|
|
20250207,112000,3803143180,10580,10560,10590,10550,8209
|
|
20250207,111900,3716348070,10550,10550,10560,10530,5015
|
|
20250207,111800,3663487850,10550,10540,10560,10530,2999
|
|
20250207,111700,3631858250,10540,10550,10560,10540,6700
|
|
20250207,111600,3561191210,10550,10550,10560,10530,6812
|
|
20250207,111500,3489337450,10540,10550,10560,10500,11239
|
|
20250207,111400,3370896030,10530,10470,10550,10460,31448
|
|
20250207,111300,3040685560,10470,10470,10470,10460,1336
|
|
20250207,111200,3026699090,10470,10450,10470,10430,2103
|
|
20250207,111100,3004698590,10450,10420,10460,10400,12208
|
|
20250207,111000,2877349890,10420,10390,10430,10380,4929
|
|
20250207,110900,2826079570,10400,10410,10420,10390,4504
|
|
20250207,110800,2779236290,10400,10430,10430,10400,1831
|
|
20250207,110700,2760162890,10430,10440,10440,10430,902
|
|
20250207,110600,2750752700,10430,10440,10460,10430,3527
|
|
20250207,110500,2713941570,10430,10430,10460,10430,3523
|
|
20250207,110400,2677136970,10430,10410,10440,10410,3918
|
|
20250207,110300,2636250090,10420,10430,10440,10400,5754
|
|
20250207,110200,2576228080,10440,10440,10450,10420,5738
|
|
20250207,110100,2516327430,10420,10430,10450,10420,6040
|
|
20250207,110000,2453306420,10430,10380,10440,10380,9330
|
|
20250207,105900,2355991260,10400,10430,10430,10390,2689
|
|
20250207,105800,2328013550,10430,10380,10430,10380,4669
|
|
20250207,105700,2279426330,10390,10390,10400,10380,2322
|
|
20250207,105600,2255290440,10390,10360,10390,10360,5110
|
|
20250207,105500,2202221690,10370,10350,10370,10350,3846
|
|
20250207,105400,2162352580,10370,10340,10370,10340,2545
|
|
20250207,105300,2136007000,10340,10330,10340,10310,2243
|
|
20250207,105200,2112864190,10330,10330,10340,10330,235
|
|
20250207,105100,2110436630,10330,10330,10330,10320,533
|
|
20250207,105000,2104930800,10320,10340,10350,10310,3162
|
|
20250207,104900,2072273530,10340,10340,10370,10330,11800
|
|
20250207,104800,1950199920,10340,10320,10340,10320,1382
|
|
20250207,104700,1935926180,10320,10340,10340,10320,680
|
|
20250207,104600,1928901910,10330,10300,10330,10290,9875
|
|
20250207,104500,1827096470,10300,10290,10300,10280,431
|
|
20250207,104400,1822661940,10290,10260,10290,10260,1497
|
|
20250207,104300,1807280140,10260,10270,10270,10260,252
|
|
20250207,104200,1804692890,10270,10280,10280,10230,2490
|
|
20250207,104100,1779183920,10290,10260,10290,10260,1673
|
|
20250207,104000,1761982750,10280,10250,10280,10250,783
|
|
20250207,103900,1753945480,10250,10250,10250,10250,126
|
|
20250207,103800,1752653980,10240,10260,10260,10240,965
|
|
20250207,103700,1742769820,10250,10250,10250,10240,422
|
|
20250207,103600,1738445490,10240,10290,10290,10240,1504
|
|
20250207,103500,1723019750,10290,10270,10300,10250,2593
|
|
20250207,103400,1696362140,10280,10250,10310,10250,2793
|
|
20250207,103300,1667638790,10270,10300,10310,10250,4427
|
|
20250207,103200,1622068290,10310,10270,10310,10260,7942
|
|
20250207,103100,1540329330,10270,10260,10280,10260,3993
|
|
20250207,103000,1499310870,10250,10230,10250,10230,2911
|
|
20250207,102900,1469494270,10230,10210,10240,10210,506
|
|
20250207,102800,1464319750,10200,10200,10240,10200,2333
|
|
20250207,102700,1440486010,10200,10210,10210,10200,491
|
|
20250207,102600,1435473380,10200,10200,10200,10190,769
|
|
20250207,102500,1427630480,10200,10200,10220,10200,491
|
|
20250207,102400,1422622260,10200,10200,10200,10190,308
|
|
20250207,102300,1419482110,10190,10190,10190,10180,99
|
|
20250207,102200,1418473510,10180,10190,10200,10180,581
|
|
20250207,102100,1412552970,10180,10170,10180,10170,2331
|
|
20250207,102000,1388832610,10170,10180,10190,10170,858
|
|
20250207,101900,1380104510,10180,10180,10190,10180,310
|
|
20250207,101800,1376948460,10180,10170,10190,10170,152
|
|
20250207,101700,1375401290,10180,10170,10180,10170,231
|
|
20250207,101600,1373050260,10180,10170,10180,10170,437
|
|
20250207,101500,1368605620,10170,10190,10190,10170,318
|
|
20250207,101400,1365370740,10170,10190,10190,10170,1233
|
|
20250207,101300,1352830770,10200,10200,10200,10200,778
|
|
20250207,101200,1344895170,10210,10180,10210,10180,966
|
|
20250207,101100,1335044140,10170,10170,10180,10170,515
|
|
20250207,101000,1329804870,10170,10160,10170,10160,37
|
|
20250207,100900,1329428680,10160,10180,10180,10160,2432
|
|
20250207,100800,1304712410,10180,10180,10180,10180,534
|
|
20250207,100700,1299276290,10180,10180,10190,10180,189
|
|
20250207,100600,1297351650,10180,10180,10180,10170,2011
|
|
20250207,100500,1276879820,10190,10190,10190,10170,495
|
|
20250207,100400,1271843870,10180,10220,10220,10180,719
|
|
20250207,100300,1264519170,10220,10230,10230,10180,2023
|
|
20250207,100200,1243883250,10230,10230,10230,10200,2522
|
|
20250207,100100,1218106280,10230,10220,10240,10220,672
|
|
20250207,100000,1211235480,10230,10200,10230,10200,805
|
|
20250207,095900,1203000650,10230,10230,10230,10210,4015
|
|
20250207,095800,1161951760,10230,10220,10230,10200,1534
|
|
20250207,095700,1146287210,10220,10210,10220,10200,671
|
|
20250207,095600,1139437610,10210,10190,10210,10190,1520
|
|
20250207,095500,1123935330,10180,10150,10180,10150,1347
|
|
20250207,095400,1110232760,10160,10140,10160,10140,208
|
|
20250207,095300,1108122110,10140,10150,10150,10140,764
|
|
20250207,095200,1100375090,10170,10160,10180,10140,860
|
|
20250207,095100,1091647070,10160,10170,10180,10160,1054
|
|
20250207,095000,1080922990,10170,10170,10170,10160,839
|
|
20250207,094900,1072396730,10170,10160,10180,10160,626
|
|
20250207,094800,1066031460,10160,10170,10180,10160,344
|
|
20250207,094700,1062532200,10170,10180,10180,10170,131
|
|
20250207,094600,1061199680,10190,10170,10200,10140,904
|
|
20250207,094500,1052016500,10170,10120,10170,10120,254
|
|
20250207,094400,1049440480,10140,10080,10140,10080,2074
|
|
20250207,094300,1028475900,10080,10080,10100,10080,1281
|
|
20250207,094200,1015553650,10090,10090,10090,10080,1066
|
|
20250207,094100,1004807540,10080,10090,10100,10080,4366
|
|
20250207,094000,960777900,10090,10090,10110,10090,249
|
|
20250207,093900,958264190,10100,10120,10120,10100,2167
|
|
20250207,093800,936363790,10120,10130,10130,10110,408
|
|
20250207,093700,932231990,10130,10110,10130,10100,857
|
|
20250207,093600,923562310,10110,10120,10120,10100,1112
|
|
20250207,093500,912314660,10120,10130,10140,10120,391
|
|
20250207,093400,908354370,10130,10120,10140,10120,1133
|
|
20250207,093300,896884010,10110,10110,10120,10100,536
|
|
20250207,093200,891465310,10110,10100,10110,10090,325
|
|
20250207,093100,888184760,10090,10110,10110,10090,3912
|
|
20250207,093000,848701730,10110,10100,10120,10090,2496
|
|
20250207,092900,823490990,10110,10120,10130,10100,980
|
|
20250207,092800,813575840,10130,10130,10130,10120,378
|
|
20250207,092700,809746750,10130,10110,10130,10100,960
|
|
20250207,092600,800046260,10110,10140,10140,10110,2129
|
|
20250207,092500,778513710,10120,10150,10150,10120,960
|
|
20250207,092400,768790540,10150,10150,10190,10150,1188
|
|
20250207,092300,756725280,10150,10180,10200,10150,1654
|
|
20250207,092200,739896200,10190,10200,10200,10190,668
|
|
20250207,092100,733086540,10200,10220,10220,10200,2761
|
|
20250207,092000,704904370,10210,10230,10230,10210,1135
|
|
20250207,091900,693302020,10230,10220,10230,10200,1029
|
|
20250207,091800,682785710,10220,10200,10220,10190,915
|
|
20250207,091700,673442940,10200,10230,10230,10200,7142
|
|
20250207,091600,600518830,10240,10270,10270,10220,3977
|
|
20250207,091500,559750480,10270,10250,10270,10250,3668
|
|
20250207,091400,522148360,10250,10270,10280,10250,7289
|
|
20250207,091300,447310080,10260,10220,10280,10220,1791
|
|
20250207,091200,428934780,10220,10190,10230,10190,1515
|
|
20250207,091100,413452560,10190,10210,10210,10190,849
|
|
20250207,091000,404796270,10200,10180,10210,10180,896
|
|
20250207,090900,395658840,10150,10140,10190,10140,2083
|
|
20250207,090800,374468040,10140,10100,10160,10100,1483
|
|
20250207,090700,359450030,10100,10100,10120,10100,2869
|
|
20250207,090600,330446320,10100,10050,10100,10050,2098
|
|
20250207,090500,309265070,10090,10080,10090,10050,4782
|
|
20250207,090400,261145540,10080,10110,10110,10060,3340
|
|
20250207,090300,227507260,10120,10080,10120,10070,1533
|
|
20250207,090200,212051010,10090,10120,10120,10080,4875
|
|
20250207,090100,162818670,10120,10120,10130,10110,1288
|
|
20250207,090000,149790800,10120,10190,10190,10100,14763
|