673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,201000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,200900,9381954620,7040,7040,7040,7040,0
|
|
20250213,200800,9381954620,7040,7040,7040,7040,0
|
|
20250213,200700,9381954620,7040,7040,7040,7040,0
|
|
20250213,200600,9381954620,7040,7040,7040,7040,0
|
|
20250213,200500,9381954620,7040,7040,7040,7040,0
|
|
20250213,200400,9381954620,7040,7040,7040,7040,0
|
|
20250213,200300,9381954620,7040,7040,7040,7040,0
|
|
20250213,200200,9381954620,7040,7040,7040,7040,0
|
|
20250213,200100,9381954620,7040,7040,7040,7040,0
|
|
20250213,200000,9381954620,7040,7040,7040,7040,0
|
|
20250213,195900,9381954620,7040,7040,7040,7040,0
|
|
20250213,195800,9381954620,7040,7040,7040,7040,0
|
|
20250213,195700,9381954620,7040,7040,7040,7040,0
|
|
20250213,195600,9381954620,7040,7040,7040,7040,0
|
|
20250213,195500,9381954620,7040,7040,7040,7040,0
|
|
20250213,195400,9381954620,7040,7040,7040,7040,0
|
|
20250213,195300,9381954620,7040,7040,7040,7040,0
|
|
20250213,195200,9381954620,7040,7040,7040,7040,0
|
|
20250213,195100,9381954620,7040,7040,7040,7040,0
|
|
20250213,195000,9381954620,7040,7040,7040,7040,0
|
|
20250213,194900,9381954620,7040,7040,7040,7040,0
|
|
20250213,194800,9381954620,7040,7040,7040,7040,0
|
|
20250213,194700,9381954620,7040,7040,7040,7040,0
|
|
20250213,194600,9381954620,7040,7040,7040,7040,0
|
|
20250213,194500,9381954620,7040,7040,7040,7040,0
|
|
20250213,194400,9381954620,7040,7040,7040,7040,0
|
|
20250213,194300,9381954620,7040,7040,7040,7040,0
|
|
20250213,194200,9381954620,7040,7040,7040,7040,0
|
|
20250213,194100,9381954620,7040,7040,7040,7040,0
|
|
20250213,194000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,193900,9381954620,7040,7040,7040,7040,0
|
|
20250213,193800,9381954620,7040,7040,7040,7040,0
|
|
20250213,193700,9381954620,7040,7040,7040,7040,0
|
|
20250213,193600,9381954620,7040,7040,7040,7040,0
|
|
20250213,193500,9381954620,7040,7040,7040,7040,0
|
|
20250213,193400,9381954620,7040,7040,7040,7040,0
|
|
20250213,193300,9381954620,7040,7040,7040,7040,0
|
|
20250213,193200,9381954620,7040,7040,7040,7040,0
|
|
20250213,193100,9381954620,7040,7040,7040,7040,0
|
|
20250213,193000,9381954620,7040,7040,7040,7040,0
|
|
20250213,192900,9381954620,7040,7040,7040,7040,0
|
|
20250213,192800,9381954620,7040,7040,7040,7040,0
|
|
20250213,192700,9381954620,7040,7040,7040,7040,0
|
|
20250213,192600,9381954620,7040,7040,7040,7040,0
|
|
20250213,192500,9381954620,7040,7040,7040,7040,0
|
|
20250213,192400,9381954620,7040,7040,7040,7040,0
|
|
20250213,192300,9381954620,7040,7040,7040,7040,0
|
|
20250213,192200,9381954620,7040,7040,7040,7040,0
|
|
20250213,192100,9381954620,7040,7040,7040,7040,0
|
|
20250213,192000,9381954620,7040,7040,7040,7040,0
|
|
20250213,191900,9381954620,7040,7040,7040,7040,0
|
|
20250213,191800,9381954620,7040,7040,7040,7040,0
|
|
20250213,191700,9381954620,7040,7040,7040,7040,0
|
|
20250213,191600,9381954620,7040,7040,7040,7040,0
|
|
20250213,191500,9381954620,7040,7040,7040,7040,0
|
|
20250213,191400,9381954620,7040,7040,7040,7040,0
|
|
20250213,191300,9381954620,7040,7040,7040,7040,0
|
|
20250213,191200,9381954620,7040,7040,7040,7040,0
|
|
20250213,191100,9381954620,7040,7040,7040,7040,0
|
|
20250213,191000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,190900,9381954620,7040,7040,7040,7040,0
|
|
20250213,190800,9381954620,7040,7040,7040,7040,0
|
|
20250213,190700,9381954620,7040,7040,7040,7040,0
|
|
20250213,190600,9381954620,7040,7040,7040,7040,0
|
|
20250213,190500,9381954620,7040,7040,7040,7040,0
|
|
20250213,190400,9381954620,7040,7040,7040,7040,0
|
|
20250213,190300,9381954620,7040,7040,7040,7040,0
|
|
20250213,190200,9381954620,7040,7040,7040,7040,0
|
|
20250213,190100,9381954620,7040,7040,7040,7040,0
|
|
20250213,190000,9381954620,7040,7040,7040,7040,0
|
|
20250213,185900,9381954620,7040,7040,7040,7040,0
|
|
20250213,185800,9381954620,7040,7040,7040,7040,0
|
|
20250213,185700,9381954620,7040,7040,7040,7040,0
|
|
20250213,185600,9381954620,7040,7040,7040,7040,0
|
|
20250213,185500,9381954620,7040,7040,7040,7040,0
|
|
20250213,185400,9381954620,7040,7040,7040,7040,0
|
|
20250213,185300,9381954620,7040,7040,7040,7040,0
|
|
20250213,185200,9381954620,7040,7040,7040,7040,0
|
|
20250213,185100,9381954620,7040,7040,7040,7040,0
|
|
20250213,185000,9381954620,7040,7040,7040,7040,0
|
|
20250213,184900,9381954620,7040,7040,7040,7040,0
|
|
20250213,184800,9381954620,7040,7040,7040,7040,0
|
|
20250213,184700,9381954620,7040,7040,7040,7040,0
|
|
20250213,184600,9381954620,7040,7040,7040,7040,0
|
|
20250213,184500,9381954620,7040,7040,7040,7040,0
|
|
20250213,184400,9381954620,7040,7040,7040,7040,0
|
|
20250213,184300,9381954620,7040,7040,7040,7040,0
|
|
20250213,184200,9381954620,7040,7040,7040,7040,0
|
|
20250213,184100,9381954620,7040,7040,7040,7040,0
|
|
20250213,184000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,183900,9381954620,7040,7040,7040,7040,0
|
|
20250213,183800,9381954620,7040,7040,7040,7040,0
|
|
20250213,183700,9381954620,7040,7040,7040,7040,0
|
|
20250213,183600,9381954620,7040,7040,7040,7040,0
|
|
20250213,183500,9381954620,7040,7040,7040,7040,0
|
|
20250213,183400,9381954620,7040,7040,7040,7040,0
|
|
20250213,183300,9381954620,7040,7040,7040,7040,0
|
|
20250213,183200,9381954620,7040,7040,7040,7040,0
|
|
20250213,183100,9381954620,7040,7040,7040,7040,0
|
|
20250213,183000,9381954620,7040,7040,7040,7040,0
|
|
20250213,182900,9381954620,7040,7040,7040,7040,0
|
|
20250213,182800,9381954620,7040,7040,7040,7040,0
|
|
20250213,182700,9381954620,7040,7040,7040,7040,0
|
|
20250213,182600,9381954620,7040,7040,7040,7040,0
|
|
20250213,182500,9381954620,7040,7040,7040,7040,0
|
|
20250213,182400,9381954620,7040,7040,7040,7040,0
|
|
20250213,182300,9381954620,7040,7040,7040,7040,0
|
|
20250213,182200,9381954620,7040,7040,7040,7040,0
|
|
20250213,182100,9381954620,7040,7040,7040,7040,0
|
|
20250213,182000,9381954620,7040,7040,7040,7040,0
|
|
20250213,181900,9381954620,7040,7040,7040,7040,0
|
|
20250213,181800,9381954620,7040,7040,7040,7040,0
|
|
20250213,181700,9381954620,7040,7040,7040,7040,0
|
|
20250213,181600,9381954620,7040,7040,7040,7040,0
|
|
20250213,181500,9381954620,7040,7040,7040,7040,0
|
|
20250213,181400,9381954620,7040,7040,7040,7040,0
|
|
20250213,181300,9381954620,7040,7040,7040,7040,0
|
|
20250213,181200,9381954620,7040,7040,7040,7040,0
|
|
20250213,181100,9381954620,7040,7040,7040,7040,0
|
|
20250213,181000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,180900,9381954620,7040,7040,7040,7040,0
|
|
20250213,180800,9381954620,7040,7040,7040,7040,0
|
|
20250213,180700,9381954620,7040,7040,7040,7040,0
|
|
20250213,180600,9381954620,7040,7040,7040,7040,0
|
|
20250213,180500,9381954620,7040,7040,7040,7040,0
|
|
20250213,180400,9381954620,7040,7040,7040,7040,0
|
|
20250213,180300,9381954620,7040,7040,7040,7040,0
|
|
20250213,180200,9381954620,7040,7040,7040,7040,0
|
|
20250213,180100,9381954620,7040,7040,7040,7040,0
|
|
20250213,180000,9381954620,7040,7040,7040,7040,0
|
|
20250213,175900,9381954620,7040,7040,7040,7040,0
|
|
20250213,175800,9381954620,7040,7040,7040,7040,0
|
|
20250213,175700,9381954620,7040,7040,7040,7040,0
|
|
20250213,175600,9381954620,7040,7040,7040,7040,0
|
|
20250213,175500,9381954620,7040,7040,7040,7040,0
|
|
20250213,175400,9381954620,7040,7040,7040,7040,0
|
|
20250213,175300,9381954620,7040,7040,7040,7040,0
|
|
20250213,175200,9381954620,7040,7040,7040,7040,0
|
|
20250213,175100,9381954620,7040,7040,7040,7040,0
|
|
20250213,175000,9381954620,7040,7040,7040,7040,0
|
|
20250213,174900,9381954620,7040,7040,7040,7040,0
|
|
20250213,174800,9381954620,7040,7040,7040,7040,0
|
|
20250213,174700,9381954620,7040,7040,7040,7040,0
|
|
20250213,174600,9381954620,7040,7040,7040,7040,0
|
|
20250213,174500,9381954620,7040,7040,7040,7040,0
|
|
20250213,174400,9381954620,7040,7040,7040,7040,0
|
|
20250213,174300,9381954620,7040,7040,7040,7040,0
|
|
20250213,174200,9381954620,7040,7040,7040,7040,0
|
|
20250213,174100,9381954620,7040,7040,7040,7040,0
|
|
20250213,174000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,173900,9381954620,7040,7040,7040,7040,0
|
|
20250213,173800,9381954620,7040,7040,7040,7040,0
|
|
20250213,173700,9381954620,7040,7040,7040,7040,0
|
|
20250213,173600,9381954620,7040,7040,7040,7040,0
|
|
20250213,173500,9381954620,7040,7040,7040,7040,0
|
|
20250213,173400,9381954620,7040,7040,7040,7040,0
|
|
20250213,173300,9381954620,7040,7040,7040,7040,0
|
|
20250213,173200,9381954620,7040,7040,7040,7040,0
|
|
20250213,173100,9381954620,7040,7040,7040,7040,0
|
|
20250213,173000,9381954620,7040,7040,7040,7040,0
|
|
20250213,172900,9381954620,7040,7040,7040,7040,0
|
|
20250213,172800,9381954620,7040,7040,7040,7040,0
|
|
20250213,172700,9381954620,7040,7040,7040,7040,0
|
|
20250213,172600,9381954620,7040,7040,7040,7040,0
|
|
20250213,172500,9381954620,7040,7040,7040,7040,0
|
|
20250213,172400,9381954620,7040,7040,7040,7040,0
|
|
20250213,172300,9381954620,7040,7040,7040,7040,0
|
|
20250213,172200,9381954620,7040,7040,7040,7040,0
|
|
20250213,172100,9381954620,7040,7040,7040,7040,0
|
|
20250213,172000,9381954620,7040,7040,7040,7040,0
|
|
20250213,171900,9381954620,7040,7040,7040,7040,0
|
|
20250213,171800,9381954620,7040,7040,7040,7040,0
|
|
20250213,171700,9381954620,7040,7040,7040,7040,0
|
|
20250213,171600,9381954620,7040,7040,7040,7040,0
|
|
20250213,171500,9381954620,7040,7040,7040,7040,0
|
|
20250213,171400,9381954620,7040,7040,7040,7040,0
|
|
20250213,171300,9381954620,7040,7040,7040,7040,0
|
|
20250213,171200,9381954620,7040,7040,7040,7040,0
|
|
20250213,171100,9381954620,7040,7040,7040,7040,0
|
|
20250213,171000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,170900,9381954620,7040,7040,7040,7040,0
|
|
20250213,170800,9381954620,7040,7040,7040,7040,0
|
|
20250213,170700,9381954620,7040,7040,7040,7040,0
|
|
20250213,170600,9381954620,7040,7040,7040,7040,0
|
|
20250213,170500,9381954620,7040,7040,7040,7040,0
|
|
20250213,170400,9381954620,7040,7040,7040,7040,0
|
|
20250213,170300,9381954620,7040,7040,7040,7040,0
|
|
20250213,170200,9381954620,7040,7040,7040,7040,0
|
|
20250213,170100,9381954620,7040,7040,7040,7040,0
|
|
20250213,170000,9381954620,7040,7040,7040,7040,0
|
|
20250213,165900,9381954620,7040,7040,7040,7040,0
|
|
20250213,165800,9381954620,7040,7040,7040,7040,0
|
|
20250213,165700,9381954620,7040,7040,7040,7040,0
|
|
20250213,165600,9381954620,7040,7040,7040,7040,0
|
|
20250213,165500,9381954620,7040,7040,7040,7040,0
|
|
20250213,165400,9381954620,7040,7040,7040,7040,0
|
|
20250213,165300,9381954620,7040,7040,7040,7040,0
|
|
20250213,165200,9381954620,7040,7040,7040,7040,0
|
|
20250213,165100,9381954620,7040,7040,7040,7040,0
|
|
20250213,165000,9381954620,7040,7040,7040,7040,0
|
|
20250213,164900,9381954620,7040,7040,7040,7040,0
|
|
20250213,164800,9381954620,7040,7040,7040,7040,0
|
|
20250213,164700,9381954620,7040,7040,7040,7040,0
|
|
20250213,164600,9381954620,7040,7040,7040,7040,0
|
|
20250213,164500,9381954620,7040,7040,7040,7040,0
|
|
20250213,164400,9381954620,7040,7040,7040,7040,0
|
|
20250213,164300,9381954620,7040,7040,7040,7040,0
|
|
20250213,164200,9381954620,7040,7040,7040,7040,0
|
|
20250213,164100,9381954620,7040,7040,7040,7040,0
|
|
20250213,164000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,163900,9381954620,7040,7040,7040,7040,0
|
|
20250213,163800,9381954620,7040,7040,7040,7040,0
|
|
20250213,163700,9381954620,7040,7040,7040,7040,0
|
|
20250213,163600,9381954620,7040,7040,7040,7040,0
|
|
20250213,163500,9381954620,7040,7040,7040,7040,0
|
|
20250213,163400,9381954620,7040,7040,7040,7040,0
|
|
20250213,163300,9381954620,7040,7040,7040,7040,0
|
|
20250213,163200,9381954620,7040,7040,7040,7040,0
|
|
20250213,163100,9381954620,7040,7040,7040,7040,0
|
|
20250213,163000,9381954620,7040,7040,7040,7040,0
|
|
20250213,162900,9381954620,7040,7040,7040,7040,0
|
|
20250213,162800,9381954620,7040,7040,7040,7040,0
|
|
20250213,162700,9381954620,7040,7040,7040,7040,0
|
|
20250213,162600,9381954620,7040,7040,7040,7040,0
|
|
20250213,162500,9381954620,7040,7040,7040,7040,0
|
|
20250213,162400,9381954620,7040,7040,7040,7040,0
|
|
20250213,162300,9381954620,7040,7040,7040,7040,0
|
|
20250213,162200,9381954620,7040,7040,7040,7040,0
|
|
20250213,162100,9381954620,7040,7040,7040,7040,0
|
|
20250213,162000,9381954620,7040,7040,7040,7040,0
|
|
20250213,161900,9381954620,7040,7040,7040,7040,0
|
|
20250213,161800,9381954620,7040,7040,7040,7040,0
|
|
20250213,161700,9381954620,7040,7040,7040,7040,0
|
|
20250213,161600,9381954620,7040,7040,7040,7040,0
|
|
20250213,161500,9381954620,7040,7040,7040,7040,0
|
|
20250213,161400,9381954620,7040,7040,7040,7040,0
|
|
20250213,161300,9381954620,7040,7040,7040,7040,0
|
|
20250213,161200,9381954620,7040,7040,7040,7040,0
|
|
20250213,161100,9381954620,7040,7040,7040,7040,0
|
|
20250213,161000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,160900,9381954620,7040,7040,7040,7040,0
|
|
20250213,160800,9381954620,7040,7040,7040,7040,0
|
|
20250213,160700,9381954620,7040,7040,7040,7040,0
|
|
20250213,160600,9381954620,7040,7040,7040,7040,0
|
|
20250213,160500,9381954620,7040,7040,7040,7040,0
|
|
20250213,160400,9381954620,7040,7040,7040,7040,0
|
|
20250213,160300,9381954620,7040,7040,7040,7040,0
|
|
20250213,160200,9381954620,7040,7040,7040,7040,0
|
|
20250213,160100,9381954620,7040,7040,7040,7040,0
|
|
20250213,160000,9381954620,7040,7040,7040,7040,0
|
|
20250213,155900,9381954620,7040,7040,7040,7040,0
|
|
20250213,155800,9381954620,7040,7040,7040,7040,0
|
|
20250213,155700,9381954620,7040,7040,7040,7040,0
|
|
20250213,155600,9381954620,7040,7040,7040,7040,0
|
|
20250213,155500,9381954620,7040,7040,7040,7040,0
|
|
20250213,155400,9381954620,7040,7040,7040,7040,0
|
|
20250213,155300,9381954620,7040,7040,7040,7040,0
|
|
20250213,155200,9381954620,7040,7040,7040,7040,0
|
|
20250213,155100,9381954620,7040,7040,7040,7040,0
|
|
20250213,155000,9381954620,7040,7040,7040,7040,0
|
|
20250213,154900,9381954620,7040,7040,7040,7040,0
|
|
20250213,154800,9381954620,7040,7040,7040,7040,0
|
|
20250213,154700,9381954620,7040,7040,7040,7040,0
|
|
20250213,154600,9381954620,7040,7040,7040,7040,0
|
|
20250213,154500,9381954620,7040,7040,7040,7040,0
|
|
20250213,154400,9381954620,7040,7040,7040,7040,0
|
|
20250213,154300,9381954620,7040,7040,7040,7040,0
|
|
20250213,154200,9381954620,7040,7040,7040,7040,0
|
|
20250213,154100,9381954620,7040,7040,7040,7040,0
|
|
20250213,154000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,153900,9381954620,7040,7040,7040,7040,0
|
|
20250213,153800,9381954620,7040,7040,7040,7040,0
|
|
20250213,153700,9381954620,7040,7040,7040,7040,0
|
|
20250213,153600,9381954620,7040,7040,7040,7040,0
|
|
20250213,153500,9381954620,7040,7040,7040,7040,0
|
|
20250213,153400,9381954620,7040,7040,7040,7040,0
|
|
20250213,153300,9381954620,7040,7040,7040,7040,0
|
|
20250213,153200,9381954620,7040,7040,7040,7040,0
|
|
20250213,153100,9381954620,7040,7040,7040,7040,0
|
|
20250213,153000,9381954620,7040,7040,7040,7040,30367
|
|
20250213,152900,9168170940,7000,7000,7000,7000,0
|
|
20250213,152800,9168170940,7000,7000,7000,7000,0
|
|
20250213,152700,9168170940,7000,7000,7000,7000,0
|
|
20250213,152600,9168170940,7000,7000,7000,7000,0
|
|
20250213,152500,9168170940,7000,7000,7000,7000,0
|
|
20250213,152400,9168170940,7000,7000,7000,7000,0
|
|
20250213,152300,9168170940,7000,7000,7000,7000,0
|
|
20250213,152200,9168170940,7000,7000,7000,7000,0
|
|
20250213,152100,9168170940,7000,7000,7000,7000,0
|
|
20250213,152000,9168170940,7000,7000,7000,7000,0
|
|
20250213,151900,9168170940,7000,7000,7000,6980,977
|
|
20250213,151800,9161345160,6980,7010,7020,6970,13676
|
|
20250213,151700,9065822390,7010,7020,7030,7010,3402
|
|
20250213,151600,9041938470,7020,7030,7030,7020,1081
|
|
20250213,151500,9034339350,7020,7020,7030,7020,3225
|
|
20250213,151400,9011687080,7030,7030,7030,7000,1534
|
|
20250213,151300,9000916420,7030,7040,7040,7000,6482
|
|
20250213,151200,8955340220,7040,7040,7050,7030,13896
|
|
20250213,151100,8857546720,7040,7010,7040,7000,44239
|
|
20250213,151000,8546526430,7010,7000,7010,6990,5765
|
|
20250213,150900,8506153220,7000,7000,7010,7000,772
|
|
20250213,150800,8500748520,7000,7000,7020,7000,3446
|
|
20250213,150700,8476595010,7010,7020,7020,7000,5158
|
|
20250213,150600,8440388660,7020,7010,7020,6990,12654
|
|
20250213,150500,8351727740,7000,6990,7010,6990,3596
|
|
20250213,150400,8326555790,6990,6990,7000,6990,160
|
|
20250213,150300,8325436480,6990,6990,7010,6990,4671
|
|
20250213,150200,8292730910,6990,7000,7000,6990,514
|
|
20250213,150100,8289133320,6990,6990,7000,6990,4022
|
|
20250213,150000,8261019490,6990,6990,7010,6990,5063
|
|
20250213,145900,8225573680,6990,6990,7000,6990,9683
|
|
20250213,145800,8157811190,6990,6980,6990,6970,6785
|
|
20250213,145700,8110405970,6980,6970,6980,6970,113
|
|
20250213,145600,8109618340,6970,6990,6990,6970,39
|
|
20250213,145500,8109346060,6990,6980,6990,6970,3876
|
|
20250213,145400,8082287940,6990,6990,7000,6980,2057
|
|
20250213,145300,8067911720,6990,6980,6990,6980,933
|
|
20250213,145200,8061390230,6980,6980,6990,6970,2944
|
|
20250213,145100,8040866240,6970,6980,6990,6970,456
|
|
20250213,145000,8037685050,6980,6980,6990,6980,25
|
|
20250213,144900,8037510510,6990,6990,6990,6980,2502
|
|
20250213,144800,8020022880,6990,7000,7000,6990,1050
|
|
20250213,144700,8012673310,6990,6950,7000,6950,22375
|
|
20250213,144600,7856297430,6950,6950,6960,6940,1206
|
|
20250213,144500,7847917240,6950,6950,6970,6950,494
|
|
20250213,144400,7844474720,6980,6950,6980,6940,1829
|
|
20250213,144300,7831770700,6950,6950,6970,6950,30
|
|
20250213,144200,7831561900,6970,6970,6980,6950,3670
|
|
20250213,144100,7805979200,6950,6970,6980,6950,9116
|
|
20250213,144000,7742380800,6980,6930,6980,6910,14298
|
|
20250213,143900,7643079060,6930,6940,6950,6930,7641
|
|
20250213,143800,7590123650,6940,6940,6950,6940,2108
|
|
20250213,143700,7575493980,6960,6970,6970,6940,4845
|
|
20250213,143600,7541792590,6970,6940,6970,6940,10856
|
|
20250213,143500,7466300930,6940,6930,6940,6930,2160
|
|
20250213,143400,7451331540,6940,6950,6950,6940,7
|
|
20250213,143300,7451282910,6940,6940,6940,6940,2300
|
|
20250213,143200,7435320910,6950,6950,6950,6950,5
|
|
20250213,143100,7435286160,6940,6940,6950,6930,1081
|
|
20250213,143000,7427773600,6940,6950,6950,6940,1206
|
|
20250213,142900,7419398900,6950,6950,6950,6950,5
|
|
20250213,142800,7419364150,6940,6940,6940,6940,10
|
|
20250213,142700,7419294750,6950,6930,6950,6930,6
|
|
20250213,142600,7419253070,6930,6930,6930,6930,1
|
|
20250213,142500,7419246140,6950,6950,6950,6950,5
|
|
20250213,142400,7419211390,6940,6940,6940,6940,600
|
|
20250213,142300,7415047390,6940,6950,6950,6930,1734
|
|
20250213,142200,7403011540,6950,6950,6950,6950,1540
|
|
20250213,142100,7392308540,6940,6940,6940,6940,300
|
|
20250213,142000,7390226540,6950,6940,6960,6940,5399
|
|
20250213,141900,7352678040,6940,6930,6940,6930,1312
|
|
20250213,141800,7343575770,6940,6940,6940,6940,5
|
|
20250213,141700,7343541070,6940,6940,6940,6940,739
|
|
20250213,141600,7338412410,6940,6940,6940,6940,500
|
|
20250213,141500,7334942410,6950,6940,6950,6940,6
|
|
20250213,141400,7334900720,6940,6940,6940,6940,10
|
|
20250213,141300,7334831320,6940,6940,6950,6930,247
|
|
20250213,141200,7333119080,6950,6950,6950,6950,0
|
|
20250213,141100,7333119080,6950,6930,6950,6930,2972
|
|
20250213,141000,7312493510,6930,6940,6940,6930,3376
|
|
20250213,140900,7289096330,6940,6940,6940,6940,0
|
|
20250213,140800,7289096330,6940,6940,6940,6940,60
|
|
20250213,140700,7288679930,6930,6940,6940,6930,8475
|
|
20250213,140600,7229883430,6940,6960,6960,6940,1553
|
|
20250213,140500,7219104440,6960,6960,6960,6950,949
|
|
20250213,140400,7212508820,6960,6950,6960,6950,1064
|
|
20250213,140300,7205113910,6950,6950,6950,6950,1005
|
|
20250213,140200,7198129160,6950,6970,6970,6950,5729
|
|
20250213,140100,7158247100,6980,6980,6980,6980,906
|
|
20250213,140000,7151923220,6980,6990,6990,6980,1833
|
|
20250213,135900,7139128550,6990,6990,6990,6980,326
|
|
20250213,135800,7136850320,6990,7000,7000,6980,855
|
|
20250213,135700,7130873710,7000,6990,7000,6990,209
|
|
20250213,135600,7129412780,6990,6990,6990,6980,3715
|
|
20250213,135500,7103444940,6980,6980,6980,6980,365
|
|
20250213,135400,7100897240,6980,6970,6980,6970,3734
|
|
20250213,135300,7074870210,6970,6960,6970,6960,3212
|
|
20250213,135200,7052489190,6960,6970,6970,6960,462
|
|
20250213,135100,7049271590,6970,6960,6970,6960,304
|
|
20250213,135000,7047154400,6960,6960,6960,6960,208
|
|
20250213,134900,7045706720,6960,6950,6960,6950,214
|
|
20250213,134800,7044217290,6970,6960,6970,6960,1214
|
|
20250213,134700,7035767610,6960,6940,6960,6940,1456
|
|
20250213,134600,7025662870,6940,6940,6940,6940,213
|
|
20250213,134500,7024184650,6940,6960,6960,6940,6169
|
|
20250213,134400,6981364140,6960,6960,6960,6960,213
|
|
20250213,134300,6979881660,6950,6950,6950,6950,100
|
|
20250213,134200,6979186660,6940,6950,6960,6940,1458
|
|
20250213,134100,6969050120,6960,6960,6960,6960,307
|
|
20250213,134000,6966913400,6960,6950,6960,6950,1966
|
|
20250213,133900,6953249650,6950,6970,6970,6950,9557
|
|
20250213,133800,6886786540,6970,6960,6970,6960,2218
|
|
20250213,133700,6871340170,6960,6950,6970,6950,317
|
|
20250213,133600,6869133840,6950,6970,6970,6950,7953
|
|
20250213,133500,6813749890,6970,6980,6980,6970,313
|
|
20250213,133400,6811566150,6990,7000,7000,6980,1464
|
|
20250213,133300,6801338130,7000,6990,7000,6970,2816
|
|
20250213,133200,6781673660,6990,7010,7010,6990,455
|
|
20250213,133100,6778492960,7010,7010,7020,7010,670
|
|
20250213,133000,6773796240,7020,7000,7020,6990,13971
|
|
20250213,132900,6675999720,7000,7000,7000,7000,3861
|
|
20250213,132800,6648972720,6990,6990,7000,6990,4474
|
|
20250213,132700,6617667840,7000,6980,7000,6980,4307
|
|
20250213,132600,6587568570,6980,6970,6980,6970,709
|
|
20250213,132500,6582619760,6970,6980,6980,6970,245
|
|
20250213,132400,6580909980,6980,6990,7000,6980,3456
|
|
20250213,132300,6556753400,6980,7010,7010,6980,4453
|
|
20250213,132200,6525640250,7010,7010,7020,7010,8477
|
|
20250213,132100,6466160290,7000,7000,7010,7000,5433
|
|
20250213,132000,6428089850,7000,6990,7000,6990,395
|
|
20250213,131900,6425326680,6990,7000,7000,6990,810
|
|
20250213,131800,6419656710,7000,7000,7000,7000,563
|
|
20250213,131700,6415715710,6990,7000,7000,6980,1018
|
|
20250213,131600,6408597910,7000,6980,7000,6970,2553
|
|
20250213,131500,6390757830,6990,7010,7010,6990,3848
|
|
20250213,131400,6363851190,7010,7000,7010,7000,1762
|
|
20250213,131300,6351500770,7000,7010,7010,7000,4127
|
|
20250213,131200,6322572410,7010,7000,7010,7000,7169
|
|
20250213,131100,6272336730,7000,7000,7000,7000,1786
|
|
20250213,131000,6259834730,7000,7000,7000,6980,2196
|
|
20250213,130900,6244477880,7000,6990,7000,6980,4717
|
|
20250213,130800,6211530590,7000,6970,7000,6970,4487
|
|
20250213,130700,6180147540,6970,6960,6970,6960,1070
|
|
20250213,130600,6172690090,6970,6980,6980,6960,3695
|
|
20250213,130500,6146921140,6990,6990,6990,6990,409
|
|
20250213,130400,6144062230,7000,6960,7000,6950,14715
|
|
20250213,130300,6041316880,6970,6980,6980,6960,7734
|
|
20250213,130200,5987419890,6990,6980,6990,6980,2772
|
|
20250213,130100,5968071320,6990,7000,7000,6990,2560
|
|
20250213,130000,5950158900,7000,6970,7010,6970,47908
|
|
20250213,125900,5615162830,6980,6970,6980,6960,2315
|
|
20250213,125800,5599011980,6980,6960,6980,6960,16731
|
|
20250213,125700,5482472300,6960,6940,6960,6940,9406
|
|
20250213,125600,5417137180,6940,6930,6940,6930,705
|
|
20250213,125500,5412246380,6930,6920,6930,6920,1910
|
|
20250213,125400,5399010180,6930,6930,6930,6920,1170
|
|
20250213,125300,5390912080,6940,6930,6940,6930,2536
|
|
20250213,125200,5373336400,6930,6930,6930,6930,134
|
|
20250213,125100,5372407780,6930,6930,6930,6930,5
|
|
20250213,125000,5372373130,6930,6920,6930,6920,6
|
|
20250213,124900,5372331600,6910,6920,6920,6910,7663
|
|
20250213,124800,5319304960,6920,6920,6920,6920,1
|
|
20250213,124700,5319298040,6920,6910,6920,6910,57
|
|
20250213,124600,5318904100,6920,6920,6920,6920,0
|
|
20250213,124500,5318904100,6920,6920,6920,6910,420
|
|
20250213,124400,5316000650,6910,6920,6920,6910,9
|
|
20250213,124300,5315938410,6920,6920,6920,6920,0
|
|
20250213,124200,5315938410,6920,6920,6920,6920,6
|
|
20250213,124100,5315896890,6910,6910,6920,6910,2465
|
|
20250213,124000,5298863720,6920,6920,6920,6920,5
|
|
20250213,123900,5298829120,6910,6920,6920,6910,57
|
|
20250213,123800,5298435200,6920,6930,6930,6920,904
|
|
20250213,123700,5292179510,6930,6920,6930,6920,672
|
|
20250213,123600,5287529220,6920,6920,6930,6920,933
|
|
20250213,123500,5281072850,6920,6910,6920,6910,39
|
|
20250213,123400,5280803310,6920,6920,6920,6920,131
|
|
20250213,123300,5279896790,6920,6920,6930,6920,107
|
|
20250213,123200,5279156300,6920,6940,6940,6920,2058
|
|
20250213,123100,5264914840,6920,6920,6920,6920,0
|
|
20250213,123000,5264914840,6920,6930,6940,6920,2086
|
|
20250213,122900,5250471960,6930,6920,6930,6920,602
|
|
20250213,122800,5246305820,6940,6920,6940,6920,805
|
|
20250213,122700,5240729170,6930,6920,6930,6910,1885
|
|
20250213,122600,5227688650,6940,6930,6940,6920,1753
|
|
20250213,122500,5215550420,6950,6950,6950,6950,5
|
|
20250213,122400,5215515670,6930,6930,6930,6930,100
|
|
20250213,122300,5214822670,6930,6920,6930,6910,1723
|
|
20250213,122200,5202893620,6930,6930,6930,6930,66
|
|
20250213,122100,5202436240,6930,6940,6940,6930,146
|
|
20250213,122000,5201424400,6950,6950,6950,6950,137
|
|
20250213,121900,5200472250,6950,6950,6950,6950,1
|
|
20250213,121800,5200465300,6940,6950,6950,6940,3366
|
|
20250213,121700,5177105000,6940,6940,6940,6940,1
|
|
20250213,121600,5177098060,6950,6950,6950,6950,5
|
|
20250213,121500,5177063310,6950,6940,6950,6940,65
|
|
20250213,121400,5176612060,6940,6930,6940,6930,2
|
|
20250213,121300,5176598190,6940,6950,6950,6940,733
|
|
20250213,121200,5171503930,6940,6940,6940,6940,0
|
|
20250213,121100,5171503930,6940,6940,6950,6930,1344
|
|
20250213,121000,5162169460,6950,6950,6950,6950,469
|
|
20250213,120900,5158909910,6940,6940,6940,6940,6
|
|
20250213,120800,5158868270,6940,6930,6950,6930,1981
|
|
20250213,120700,5145135840,6910,6910,6910,6910,5
|
|
20250213,120600,5145101290,6910,6910,6920,6910,3171
|
|
20250213,120500,5123181000,6910,6910,6910,6910,5
|
|
20250213,120400,5123146450,6910,6920,6920,6910,105
|
|
20250213,120300,5122420350,6920,6910,6920,6910,282
|
|
20250213,120200,5120470710,6920,6920,6920,6920,22
|
|
20250213,120100,5120318470,6930,6930,6930,6930,5
|
|
20250213,120000,5120283820,6920,6920,6920,6920,0
|
|
20250213,115900,5120283820,6920,6920,6940,6920,1665
|
|
20250213,115800,5108753920,6920,6920,6920,6920,15
|
|
20250213,115700,5108650120,6940,6920,6940,6920,310
|
|
20250213,115600,5106504520,6920,6920,6940,6920,57
|
|
20250213,115500,5106109980,6920,6930,6930,6920,501
|
|
20250213,115400,5102643050,6940,6940,6940,6930,536
|
|
20250213,115300,5098928210,6940,6940,6940,6940,133
|
|
20250213,115200,5098005190,6950,6940,6950,6940,1050
|
|
20250213,115100,5090715270,6930,6930,6930,6930,3
|
|
20250213,115000,5090694480,6940,6930,6940,6930,315
|
|
20250213,114900,5088511380,6940,6940,6940,6940,5
|
|
20250213,114800,5088476680,6930,6930,6930,6930,550
|
|
20250213,114700,5084665180,6950,6940,6950,6930,396
|
|
20250213,114600,5081918710,6950,6950,6950,6950,15
|
|
20250213,114500,5081814460,6950,6940,6950,6930,275
|
|
20250213,114400,5079907410,6930,6940,6950,6930,6
|
|
20250213,114300,5079865740,6950,6930,6950,6920,626
|
|
20250213,114200,5075520230,6940,6930,6940,6910,2055
|
|
20250213,114100,5061282250,6930,6930,6930,6930,1120
|
|
20250213,114000,5053520650,6950,6950,6950,6950,5
|
|
20250213,113900,5053485900,6940,6940,6940,6940,11
|
|
20250213,113800,5053409560,6950,6950,6950,6950,19
|
|
20250213,113700,5053277510,6950,6950,6950,6950,2731
|
|
20250213,113600,5034297060,6950,6950,6950,6940,730
|
|
20250213,113500,5029223890,6950,6950,6950,6950,5
|
|
20250213,113400,5029189140,6950,6940,6950,6940,116
|
|
20250213,113300,5028384090,6940,6940,6940,6940,805
|
|
20250213,113200,5022797390,6940,6940,6940,6940,1
|
|
20250213,113100,5022790450,6940,6940,6940,6930,7
|
|
20250213,113000,5022741880,6950,6950,6950,6940,2740
|
|
20250213,112900,5003724180,6940,6950,6950,6940,272
|
|
20250213,112800,5001834530,6940,6960,6960,6940,490
|
|
20250213,112700,4998433830,6950,6970,6970,6950,14068
|
|
20250213,112600,4900487250,6970,6950,6970,6950,11375
|
|
20250213,112500,4821294980,6960,6950,6960,6940,1188
|
|
20250213,112400,4813036660,6950,6910,6950,6910,12367
|
|
20250213,112300,4727221790,6910,6920,6920,6910,15
|
|
20250213,112200,4727118090,6920,6920,6920,6920,1895
|
|
20250213,112100,4714004690,6920,6910,6920,6910,39
|
|
20250213,112000,4713735180,6920,6920,6920,6910,1543
|
|
20250213,111900,4703068070,6930,6920,6930,6920,120
|
|
20250213,111800,4702237620,6930,6930,6940,6930,98
|
|
20250213,111700,4701558430,6930,6940,6940,6930,955
|
|
20250213,111600,4694940080,6940,6940,6950,6940,1777
|
|
20250213,111500,4682607650,6940,6950,6950,6940,2168
|
|
20250213,111400,4667553060,6960,6950,6960,6940,11189
|
|
20250213,111300,4589790040,6940,6950,6950,6930,51
|
|
20250213,111200,4589436100,6950,6920,6950,6920,30221
|
|
20250213,111100,4379699480,6910,6900,6910,6900,9243
|
|
20250213,111000,4315892710,6900,6900,6900,6900,500
|
|
20250213,110900,4312442710,6900,6890,6900,6890,10
|
|
20250213,110800,4312373760,6890,6890,6890,6890,61
|
|
20250213,110700,4311953470,6900,6890,6900,6890,1401
|
|
20250213,110600,4302299570,6900,6900,6900,6900,210
|
|
20250213,110500,4300850570,6900,6890,6900,6890,8847
|
|
20250213,110400,4239841470,6880,6870,6880,6870,1952
|
|
20250213,110300,4226412610,6870,6870,6870,6870,2
|
|
20250213,110200,4226398870,6870,6860,6870,6860,2475
|
|
20250213,110100,4209395670,6860,6860,6860,6860,1589
|
|
20250213,110000,4198495130,6860,6850,6860,6850,9
|
|
20250213,105900,4198433430,6860,6850,6860,6850,23
|
|
20250213,105800,4198275670,6850,6850,6850,6850,815
|
|
20250213,105700,4192692920,6850,6850,6860,6850,4410
|
|
20250213,105600,4162460330,6840,6850,6850,6840,5359
|
|
20250213,105500,4125754770,6850,6840,6850,6840,2248
|
|
20250213,105400,4110378400,6840,6850,6850,6840,30
|
|
20250213,105300,4110173150,6840,6850,6850,6840,613
|
|
20250213,105200,4105974160,6850,6830,6850,6830,1005
|
|
20250213,105100,4099109910,6830,6830,6830,6830,2524
|
|
20250213,105000,4081870990,6830,6840,6850,6830,5001
|
|
20250213,104900,4047686820,6850,6850,6850,6850,217
|
|
20250213,104800,4046200370,6860,6840,6860,6840,207
|
|
20250213,104700,4044784390,6840,6840,6860,6840,841
|
|
20250213,104600,4039031850,6840,6860,6860,6840,1432
|
|
20250213,104500,4029228750,6860,6850,6860,6850,90
|
|
20250213,104400,4028612190,6850,6850,6850,6850,530
|
|
20250213,104300,4024981690,6850,6850,6860,6850,115
|
|
20250213,104200,4024193890,6840,6840,6860,6840,1987
|
|
20250213,104100,4010582860,6840,6840,6850,6840,4098
|
|
20250213,104000,3982534290,6850,6850,6850,6840,1151
|
|
20250213,103900,3974654460,6840,6850,6850,6840,800
|
|
20250213,103800,3969177570,6860,6860,6860,6860,21
|
|
20250213,103700,3969033510,6860,6850,6860,6850,51
|
|
20250213,103600,3968684150,6860,6860,6860,6860,5
|
|
20250213,103500,3968649850,6860,6870,6870,6860,6
|
|
20250213,103400,3968608640,6870,6850,6870,6850,3624
|
|
20250213,103300,3943774370,6850,6840,6850,6820,4433
|
|
20250213,103200,3913474680,6840,6840,6840,6840,0
|
|
20250213,103100,3913474680,6840,6850,6850,6840,1147
|
|
20250213,103000,3905621460,6850,6860,6860,6850,16
|
|
20250213,102900,3905511810,6850,6850,6850,6850,610
|
|
20250213,102800,3901333310,6850,6850,6850,6850,536
|
|
20250213,102700,3897661710,6840,6850,6850,6840,690
|
|
20250213,102600,3892937210,6850,6840,6850,6840,1934
|
|
20250213,102500,3879708600,6840,6840,6840,6840,200
|
|
20250213,102400,3878340600,6840,6840,6840,6840,5
|
|
20250213,102300,3878306400,6830,6830,6840,6830,5267
|
|
20250213,102200,3842302790,6820,6820,6820,6810,2351
|
|
20250213,102100,3826269000,6830,6830,6830,6830,5
|
|
20250213,102000,3826234850,6820,6820,6820,6820,1000
|
|
20250213,101900,3819414850,6830,6830,6830,6830,7
|
|
20250213,101800,3819367040,6830,6830,6830,6820,1866
|
|
20250213,101700,3806623400,6840,6840,6840,6840,20
|
|
20250213,101600,3806486600,6820,6820,6840,6820,559
|
|
20250213,101500,3802674020,6820,6830,6840,6810,7324
|
|
20250213,101400,3752716780,6840,6840,6840,6840,1513
|
|
20250213,101300,3742367860,6840,6890,6890,6840,64612
|
|
20250213,101200,3299617060,6890,6880,6890,6870,3133
|
|
20250213,101100,3278072280,6880,6890,6890,6880,48
|
|
20250213,101000,3277741900,6890,6890,6900,6890,1991
|
|
20250213,100900,3264023900,6890,6890,6900,6890,377
|
|
20250213,100800,3261426310,6890,6890,6890,6880,8407
|
|
20250213,100700,3203512980,6900,6890,6900,6890,927
|
|
20250213,100600,3197122890,6900,6900,6910,6890,1141
|
|
20250213,100500,3189245310,6910,6910,6910,6900,8495
|
|
20250213,100400,3130590330,6920,6940,6940,6910,2483
|
|
20250213,100300,3113401030,6930,6920,6930,6920,6358
|
|
20250213,100200,3069367440,6920,6920,6920,6910,946
|
|
20250213,100100,3062822410,6910,6920,6920,6910,1588
|
|
20250213,100000,3051846160,6920,6900,6920,6900,1617
|
|
20250213,095900,3040673560,6910,6910,6910,6890,3891
|
|
20250213,095800,3013859500,6910,6900,6910,6900,6021
|
|
20250213,095700,2972312030,6900,6880,6900,6880,2089
|
|
20250213,095600,2957909420,6890,6890,6890,6880,4591
|
|
20250213,095500,2926321780,6890,6890,6890,6880,1521
|
|
20250213,095400,2915853590,6890,6890,6890,6890,593
|
|
20250213,095300,2911767820,6890,6900,6900,6880,623
|
|
20250213,095200,2907478760,6900,6890,6900,6880,3675
|
|
20250213,095100,2882176210,6880,6890,6890,6870,1508
|
|
20250213,095000,2871806990,6890,6890,6890,6880,2227
|
|
20250213,094900,2856470760,6880,6890,6900,6880,742
|
|
20250213,094800,2851356240,6890,6910,6910,6890,1657
|
|
20250213,094700,2839924110,6910,6900,6910,6900,2514
|
|
20250213,094600,2822572290,6900,6880,6900,6880,3579
|
|
20250213,094500,2797881340,6890,6880,6890,6850,8296
|
|
20250213,094400,2740901980,6870,6880,6900,6870,8726
|
|
20250213,094300,2680884030,6880,6870,6900,6860,6259
|
|
20250213,094200,2637809320,6870,6890,6890,6870,2871
|
|
20250213,094100,2618075420,6880,6880,6890,6880,821
|
|
20250213,094000,2612424990,6880,6870,6880,6870,5207
|
|
20250213,093900,2576649690,6880,6880,6890,6870,5270
|
|
20250213,093800,2540423880,6880,6900,6900,6880,1406
|
|
20250213,093700,2530733400,6890,6950,6960,6890,25497
|
|
20250213,093600,2354039310,6950,6930,6950,6930,7655
|
|
20250213,093500,2300917400,6930,6930,6930,6900,5322
|
|
20250213,093400,2264099130,6930,6890,6930,6890,11761
|
|
20250213,093300,2182915640,6890,6890,6890,6870,499
|
|
20250213,093200,2179481910,6890,6870,6890,6860,3138
|
|
20250213,093100,2157910100,6860,6880,6880,6860,718
|
|
20250213,093000,2152976820,6880,6870,6890,6870,1680
|
|
20250213,092900,2141434270,6870,6870,6880,6870,1144
|
|
20250213,092800,2133574830,6860,6870,6880,6860,6265
|
|
20250213,092700,2090519360,6870,6870,6890,6870,7502
|
|
20250213,092600,2038958630,6870,6880,6890,6870,2093
|
|
20250213,092500,2024573780,6890,6860,6890,6860,2227
|
|
20250213,092400,2009253420,6860,6870,6870,6850,2329
|
|
20250213,092300,1993275340,6870,6860,6870,6860,4627
|
|
20250213,092200,1961509350,6860,6880,6880,6860,3424
|
|
20250213,092100,1937998180,6880,6900,6930,6880,17935
|
|
20250213,092000,1814264620,6930,6930,6940,6910,7700
|
|
20250213,091900,1761038110,6930,6940,6940,6930,1643
|
|
20250213,091800,1749637740,6940,6920,6940,6920,1167
|
|
20250213,091700,1741555710,6930,6950,6950,6930,2681
|
|
20250213,091600,1722972860,6950,6920,6950,6920,3992
|
|
20250213,091500,1695280790,6920,6940,6950,6910,4138
|
|
20250213,091400,1666593330,6940,6950,6950,6930,2659
|
|
20250213,091300,1648148240,6950,6930,6950,6920,6484
|
|
20250213,091200,1603154010,6930,6920,6940,6910,5124
|
|
20250213,091100,1567676570,6920,6890,6920,6890,2864
|
|
20250213,091000,1547915930,6890,6880,6900,6870,3162
|
|
20250213,090900,1526135560,6890,6860,6890,6860,6694
|
|
20250213,090800,1480143730,6870,6910,6910,6860,30364
|
|
20250213,090700,1270697280,6910,6920,6920,6900,9170
|
|
20250213,090600,1207333040,6910,6940,6940,6910,8558
|
|
20250213,090500,1148093350,6930,6940,6950,6930,4866
|
|
20250213,090400,1114320380,6920,6890,6930,6890,15389
|
|
20250213,090300,1007931930,6930,6990,6990,6890,24029
|
|
20250213,090200,841137520,6990,6950,7010,6940,55241
|
|
20250213,090100,455293740,6950,6940,6960,6940,15187
|
|
20250213,090000,349694640,6930,6880,6940,6850,50770
|