620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,191700,203857860,18830,18830,18830,18830,423
|
|
20250207,191600,203857860,18830,18830,18830,18830,0
|
|
20250207,191500,203857860,18830,18830,18830,18830,0
|
|
20250207,191400,203857860,18830,18830,18830,18830,0
|
|
20250207,191300,203857860,18830,18830,18830,18830,0
|
|
20250207,191200,203857860,18830,18830,18830,18830,0
|
|
20250207,191100,203857860,18830,18830,18830,18830,0
|
|
20250207,191000,203857860,18830,18830,18830,18830,0
|
|
20250207,190900,203857860,18830,18830,18830,18830,0
|
|
20250207,190800,203857860,18830,18830,18830,18830,0
|
|
20250207,190700,203857860,18830,18830,18830,18830,0
|
|
20250207,190600,203857860,18830,18830,18830,18830,0
|
|
20250207,190500,203857860,18830,18830,18830,18830,0
|
|
20250207,190400,203857860,18830,18830,18830,18830,0
|
|
20250207,190300,203857860,18830,18830,18830,18830,0
|
|
20250207,190200,203857860,18830,18830,18830,18830,0
|
|
20250207,190100,203857860,18830,18830,18830,18830,0
|
|
20250207,190000,203857860,18830,18830,18830,18830,0
|
|
20250207,185900,203857860,18830,18830,18830,18830,0
|
|
20250207,185800,203857860,18830,18830,18830,18830,0
|
|
20250207,185700,203857860,18830,18830,18830,18830,0
|
|
20250207,185600,203857860,18830,18830,18830,18830,0
|
|
20250207,185500,203857860,18830,18830,18830,18830,0
|
|
20250207,185400,203857860,18830,18830,18830,18830,0
|
|
20250207,185300,203857860,18830,18830,18830,18830,0
|
|
20250207,185200,203857860,18830,18830,18830,18830,0
|
|
20250207,185100,203857860,18830,18830,18830,18830,0
|
|
20250207,185000,203857860,18830,18830,18830,18830,0
|
|
20250207,184900,203857860,18830,18830,18830,18830,0
|
|
20250207,184800,203857860,18830,18830,18830,18830,0
|
|
20250207,184700,203857860,18830,18830,18830,18830,423
|
|
20250207,184600,203857860,18830,18830,18830,18830,0
|
|
20250207,184500,203857860,18830,18830,18830,18830,0
|
|
20250207,184400,203857860,18830,18830,18830,18830,0
|
|
20250207,184300,203857860,18830,18830,18830,18830,0
|
|
20250207,184200,203857860,18830,18830,18830,18830,0
|
|
20250207,184100,203857860,18830,18830,18830,18830,0
|
|
20250207,184000,203857860,18830,18830,18830,18830,0
|
|
20250207,183900,203857860,18830,18830,18830,18830,0
|
|
20250207,183800,203857860,18830,18830,18830,18830,0
|
|
20250207,183700,203857860,18830,18830,18830,18830,0
|
|
20250207,183600,203857860,18830,18830,18830,18830,0
|
|
20250207,183500,203857860,18830,18830,18830,18830,0
|
|
20250207,183400,203857860,18830,18830,18830,18830,0
|
|
20250207,183300,203857860,18830,18830,18830,18830,0
|
|
20250207,183200,203857860,18830,18830,18830,18830,0
|
|
20250207,183100,203857860,18830,18830,18830,18830,0
|
|
20250207,183000,203857860,18830,18830,18830,18830,0
|
|
20250207,182900,203857860,18830,18830,18830,18830,0
|
|
20250207,182800,203857860,18830,18830,18830,18830,0
|
|
20250207,182700,203857860,18830,18830,18830,18830,0
|
|
20250207,182600,203857860,18830,18830,18830,18830,0
|
|
20250207,182500,203857860,18830,18830,18830,18830,0
|
|
20250207,182400,203857860,18830,18830,18830,18830,0
|
|
20250207,182300,203857860,18830,18830,18830,18830,0
|
|
20250207,182200,203857860,18830,18830,18830,18830,0
|
|
20250207,182100,203857860,18830,18830,18830,18830,0
|
|
20250207,182000,203857860,18830,18830,18830,18830,0
|
|
20250207,181900,203857860,18830,18830,18830,18830,0
|
|
20250207,181800,203857860,18830,18830,18830,18830,0
|
|
20250207,181700,203857860,18830,18830,18830,18830,423
|
|
20250207,181600,203857860,18830,18830,18830,18830,0
|
|
20250207,181500,203857860,18830,18830,18830,18830,0
|
|
20250207,181400,203857860,18830,18830,18830,18830,0
|
|
20250207,181300,203857860,18830,18830,18830,18830,0
|
|
20250207,181200,203857860,18830,18830,18830,18830,0
|
|
20250207,181100,203857860,18830,18830,18830,18830,0
|
|
20250207,181000,203857860,18830,18830,18830,18830,0
|
|
20250207,180900,203857860,18830,18830,18830,18830,0
|
|
20250207,180800,203857860,18830,18830,18830,18830,0
|
|
20250207,180700,203857860,18830,18830,18830,18830,0
|
|
20250207,180600,203857860,18830,18830,18830,18830,0
|
|
20250207,180500,203857860,18830,18830,18830,18830,0
|
|
20250207,180400,203857860,18830,18830,18830,18830,0
|
|
20250207,180300,203857860,18830,18830,18830,18830,0
|
|
20250207,180200,203857860,18830,18830,18830,18830,0
|
|
20250207,180100,203857860,18830,18830,18830,18830,0
|
|
20250207,180000,203857860,18830,18830,18830,18830,0
|
|
20250207,175900,203857860,18830,18830,18830,18830,0
|
|
20250207,175800,203857860,18830,18830,18830,18830,0
|
|
20250207,175700,203857860,18830,18830,18830,18830,0
|
|
20250207,175600,203857860,18830,18830,18830,18830,0
|
|
20250207,175500,203857860,18830,18830,18830,18830,0
|
|
20250207,175400,203857860,18830,18830,18830,18830,0
|
|
20250207,175300,203857860,18830,18830,18830,18830,0
|
|
20250207,175200,203857860,18830,18830,18830,18830,0
|
|
20250207,175100,203857860,18830,18830,18830,18830,0
|
|
20250207,175000,203857860,18830,18830,18830,18830,0
|
|
20250207,174900,203857860,18830,18830,18830,18830,0
|
|
20250207,174800,203857860,18830,18830,18830,18830,0
|
|
20250207,174700,203857860,18830,18830,18830,18830,423
|
|
20250207,174600,203857860,18830,18830,18830,18830,0
|
|
20250207,174500,203857860,18830,18830,18830,18830,0
|
|
20250207,174400,203857860,18830,18830,18830,18830,0
|
|
20250207,174300,203857860,18830,18830,18830,18830,0
|
|
20250207,174200,203857860,18830,18830,18830,18830,0
|
|
20250207,174100,203857860,18830,18830,18830,18830,0
|
|
20250207,174000,203857860,18830,18830,18830,18830,0
|
|
20250207,173900,203857860,18830,18830,18830,18830,0
|
|
20250207,173800,203857860,18830,18830,18830,18830,0
|
|
20250207,173700,203857860,18830,18830,18830,18830,0
|
|
20250207,173600,203857860,18830,18830,18830,18830,0
|
|
20250207,173500,203857860,18830,18830,18830,18830,0
|
|
20250207,173400,203857860,18830,18830,18830,18830,0
|
|
20250207,173300,203857860,18830,18830,18830,18830,0
|
|
20250207,173200,203857860,18830,18830,18830,18830,0
|
|
20250207,173100,203857860,18830,18830,18830,18830,0
|
|
20250207,173000,203857860,18830,18830,18830,18830,0
|
|
20250207,172900,203857860,18830,18830,18830,18830,0
|
|
20250207,172800,203857860,18830,18830,18830,18830,0
|
|
20250207,172700,203857860,18830,18830,18830,18830,0
|
|
20250207,172600,203857860,18830,18830,18830,18830,0
|
|
20250207,172500,203857860,18830,18830,18830,18830,0
|
|
20250207,172400,203857860,18830,18830,18830,18830,0
|
|
20250207,172300,203857860,18830,18830,18830,18830,0
|
|
20250207,172200,203857860,18830,18830,18830,18830,0
|
|
20250207,172100,203857860,18830,18830,18830,18830,0
|
|
20250207,172000,203857860,18830,18830,18830,18830,0
|
|
20250207,171900,203857860,18830,18830,18830,18830,0
|
|
20250207,171800,203857860,18830,18830,18830,18830,0
|
|
20250207,171700,203857860,18830,18830,18830,18830,423
|
|
20250207,171600,203857860,18830,18830,18830,18830,0
|
|
20250207,171500,203857860,18830,18830,18830,18830,0
|
|
20250207,171400,203857860,18830,18830,18830,18830,0
|
|
20250207,171300,203857860,18830,18830,18830,18830,0
|
|
20250207,171200,203857860,18830,18830,18830,18830,0
|
|
20250207,171100,203857860,18830,18830,18830,18830,0
|
|
20250207,171000,203857860,18830,18830,18830,18830,0
|
|
20250207,170900,203857860,18830,18830,18830,18830,0
|
|
20250207,170800,203857860,18830,18830,18830,18830,0
|
|
20250207,170700,203857860,18830,18830,18830,18830,0
|
|
20250207,170600,203857860,18830,18830,18830,18830,0
|
|
20250207,170500,203857860,18830,18830,18830,18830,0
|
|
20250207,170400,203857860,18830,18830,18830,18830,0
|
|
20250207,170300,203857860,18830,18830,18830,18830,0
|
|
20250207,170200,203857860,18830,18830,18830,18830,0
|
|
20250207,170100,203857860,18830,18830,18830,18830,0
|
|
20250207,170000,203857860,18830,18830,18830,18830,0
|
|
20250207,165900,203857860,18830,18830,18830,18830,0
|
|
20250207,165800,203857860,18830,18830,18830,18830,0
|
|
20250207,165700,203857860,18830,18830,18830,18830,0
|
|
20250207,165600,203857860,18830,18830,18830,18830,0
|
|
20250207,165500,203857860,18830,18830,18830,18830,0
|
|
20250207,165400,203857860,18830,18830,18830,18830,0
|
|
20250207,165300,203857860,18830,18830,18830,18830,0
|
|
20250207,165200,203857860,18830,18830,18830,18830,0
|
|
20250207,165100,203857860,18830,18830,18830,18830,0
|
|
20250207,165000,203857860,18830,18830,18830,18830,0
|
|
20250207,164900,203857860,18830,18830,18830,18830,0
|
|
20250207,164800,203857860,18830,18830,18830,18830,0
|
|
20250207,164700,203857860,18830,18830,18830,18830,423
|
|
20250207,164600,203857860,18830,18830,18830,18830,0
|
|
20250207,164500,203857860,18830,18830,18830,18830,0
|
|
20250207,164400,203857860,18830,18830,18830,18830,0
|
|
20250207,164300,203857860,18830,18830,18830,18830,0
|
|
20250207,164200,203857860,18830,18830,18830,18830,0
|
|
20250207,164100,203857860,18830,18830,18830,18830,0
|
|
20250207,164000,203857860,18830,18830,18830,18830,0
|
|
20250207,163900,203857860,18830,18830,18830,18830,0
|
|
20250207,163800,203857860,18830,18830,18830,18830,0
|
|
20250207,163700,203857860,18830,18830,18830,18830,0
|
|
20250207,163600,203857860,18830,18830,18830,18830,0
|
|
20250207,163500,203857860,18830,18830,18830,18830,0
|
|
20250207,163400,203857860,18830,18830,18830,18830,0
|
|
20250207,163300,203857860,18830,18830,18830,18830,0
|
|
20250207,163200,203857860,18830,18830,18830,18830,0
|
|
20250207,163100,203857860,18830,18830,18830,18830,0
|
|
20250207,163000,203857860,18830,18830,18830,18830,0
|
|
20250207,162900,203857860,18830,18830,18830,18830,0
|
|
20250207,162800,203857860,18830,18830,18830,18830,0
|
|
20250207,162700,203857860,18830,18830,18830,18830,0
|
|
20250207,162600,203857860,18830,18830,18830,18830,0
|
|
20250207,162500,203857860,18830,18830,18830,18830,0
|
|
20250207,162400,203857860,18830,18830,18830,18830,0
|
|
20250207,162300,203857860,18830,18830,18830,18830,0
|
|
20250207,162200,203857860,18830,18830,18830,18830,0
|
|
20250207,162100,203857860,18830,18830,18830,18830,0
|
|
20250207,162000,203857860,18830,18830,18830,18830,0
|
|
20250207,161900,203857860,18830,18830,18830,18830,0
|
|
20250207,161800,203857860,18830,18830,18830,18830,0
|
|
20250207,161700,203857860,18830,18830,18830,18830,423
|
|
20250207,161600,203857860,18830,18830,18830,18830,0
|
|
20250207,161500,203857860,18830,18830,18830,18830,0
|
|
20250207,161400,203857860,18830,18830,18830,18830,0
|
|
20250207,161300,203857860,18830,18830,18830,18830,0
|
|
20250207,161200,203857860,18830,18830,18830,18830,0
|
|
20250207,161100,203857860,18830,18830,18830,18830,0
|
|
20250207,161000,203857860,18830,18830,18830,18830,0
|
|
20250207,160900,203857860,18830,18830,18830,18830,0
|
|
20250207,160800,203857860,18830,18830,18830,18830,0
|
|
20250207,160700,203857860,18830,18830,18830,18830,0
|
|
20250207,160600,203857860,18830,18830,18830,18830,0
|
|
20250207,160500,203857860,18830,18830,18830,18830,0
|
|
20250207,160400,203857860,18830,18830,18830,18830,0
|
|
20250207,160300,203857860,18830,18830,18830,18830,0
|
|
20250207,160200,203857860,18830,18830,18830,18830,0
|
|
20250207,160100,203857860,18830,18830,18830,18830,0
|
|
20250207,160000,203857860,18830,18830,18830,18830,0
|
|
20250207,155900,203857860,18830,18830,18830,18830,0
|
|
20250207,155800,203857860,18830,18830,18830,18830,0
|
|
20250207,155700,203857860,18830,18830,18830,18830,0
|
|
20250207,155600,203857860,18830,18830,18830,18830,0
|
|
20250207,155500,203857860,18830,18830,18830,18830,0
|
|
20250207,155400,203857860,18830,18830,18830,18830,0
|
|
20250207,155300,203857860,18830,18830,18830,18830,0
|
|
20250207,155200,203857860,18830,18830,18830,18830,0
|
|
20250207,155100,203857860,18830,18830,18830,18830,0
|
|
20250207,155000,203857860,18830,18830,18830,18830,0
|
|
20250207,154900,203857860,18830,18830,18830,18830,0
|
|
20250207,154800,203857860,18830,18830,18830,18830,0
|
|
20250207,154700,203857860,18830,18830,18830,18830,423
|
|
20250207,154600,203857860,18830,18830,18830,18830,0
|
|
20250207,154500,203857860,18830,18830,18830,18830,0
|
|
20250207,154400,203857860,18830,18830,18830,18830,0
|
|
20250207,154300,203857860,18830,18830,18830,18830,0
|
|
20250207,154200,203857860,18830,18830,18830,18830,0
|
|
20250207,154100,203857860,18830,18830,18830,18830,0
|
|
20250207,154000,203857860,18830,18830,18830,18830,0
|
|
20250207,153900,203857860,18830,18830,18830,18830,0
|
|
20250207,153800,203857860,18830,18830,18830,18830,0
|
|
20250207,153700,203857860,18830,18830,18830,18830,0
|
|
20250207,153600,203857860,18830,18830,18830,18830,0
|
|
20250207,153500,203857860,18830,18830,18830,18830,0
|
|
20250207,153400,203857860,18830,18830,18830,18830,0
|
|
20250207,153300,203857860,18830,18830,18830,18830,0
|
|
20250207,153200,203857860,18830,18830,18830,18830,0
|
|
20250207,153100,203857860,18830,18830,18830,18830,0
|
|
20250207,153000,203857860,18830,18830,18830,18830,423
|
|
20250207,152900,195892770,18840,18840,18840,18840,0
|
|
20250207,152800,195892770,18840,18840,18840,18840,0
|
|
20250207,152700,195892770,18840,18840,18840,18840,0
|
|
20250207,152600,195892770,18840,18840,18840,18840,0
|
|
20250207,152500,195892770,18840,18840,18840,18840,0
|
|
20250207,152400,195892770,18840,18840,18840,18840,0
|
|
20250207,152300,195892770,18840,18840,18840,18840,0
|
|
20250207,152200,195892770,18840,18840,18840,18840,0
|
|
20250207,152100,195892770,18840,18840,18840,18840,0
|
|
20250207,152000,195892770,18840,18840,18840,18840,0
|
|
20250207,151900,195892770,18840,18840,18840,18830,29
|
|
20250207,151800,195346460,18840,18830,18840,18830,120
|
|
20250207,151700,193086120,18830,18830,18830,18830,63
|
|
20250207,151600,191899830,18860,18860,18860,18860,0
|
|
20250207,151500,191899830,18860,18830,18860,18830,37
|
|
20250207,151400,191202250,18830,18830,18830,18830,0
|
|
20250207,151300,191202250,18830,18830,18830,18830,37
|
|
20250207,151200,190505540,18860,18860,18860,18860,0
|
|
20250207,151100,190505540,18860,18860,18860,18860,0
|
|
20250207,151000,190505540,18860,18860,18860,18860,0
|
|
20250207,150900,190505540,18860,18860,18860,18860,0
|
|
20250207,150800,190505540,18860,18860,18860,18860,0
|
|
20250207,150700,190505540,18860,18860,18860,18860,1
|
|
20250207,150600,190486680,18860,18860,18860,18860,1
|
|
20250207,150500,190467820,18830,18830,18830,18830,0
|
|
20250207,150400,190467820,18830,18830,18830,18830,27
|
|
20250207,150300,189959410,18830,18830,18830,18830,0
|
|
20250207,150200,189959410,18830,18840,18840,18830,18
|
|
20250207,150100,189620340,18860,18860,18860,18860,10
|
|
20250207,150000,189431740,18860,18870,18870,18860,107
|
|
20250207,145900,187413500,18880,18880,18880,18870,77
|
|
20250207,145800,185959750,18880,18880,18880,18880,0
|
|
20250207,145700,185959750,18880,18880,18880,18880,1
|
|
20250207,145600,185940870,18880,18880,18880,18880,50
|
|
20250207,145500,184996870,18880,18880,18880,18880,23
|
|
20250207,145400,184562630,18870,18870,18870,18870,0
|
|
20250207,145300,184562630,18870,18870,18870,18870,0
|
|
20250207,145200,184562630,18870,18870,18870,18870,5
|
|
20250207,145100,184468280,18880,18880,18880,18880,10
|
|
20250207,145000,184279480,18880,18880,18880,18880,2
|
|
20250207,144900,184241720,18880,18880,18880,18880,0
|
|
20250207,144800,184241720,18880,18880,18880,18880,0
|
|
20250207,144700,184241720,18880,18880,18880,18880,0
|
|
20250207,144600,184241720,18880,18880,18880,18880,1
|
|
20250207,144500,184222840,18880,18880,18880,18880,0
|
|
20250207,144400,184222840,18880,18880,18880,18880,0
|
|
20250207,144300,184222840,18880,18870,18880,18860,106
|
|
20250207,144200,182223640,18860,18860,18860,18860,0
|
|
20250207,144100,182223640,18860,18860,18860,18860,0
|
|
20250207,144000,182223640,18860,18860,18860,18860,0
|
|
20250207,143900,182223640,18860,18860,18860,18860,0
|
|
20250207,143800,182223640,18860,18860,18860,18860,0
|
|
20250207,143700,182223640,18860,18860,18860,18860,3
|
|
20250207,143600,182167060,18860,18870,18870,18860,21
|
|
20250207,143500,181770800,18880,18880,18880,18880,0
|
|
20250207,143400,181770800,18880,18880,18880,18880,0
|
|
20250207,143300,181770800,18880,18880,18880,18880,0
|
|
20250207,143200,181770800,18880,18880,18880,18880,48
|
|
20250207,143100,180864560,18880,18880,18880,18880,3
|
|
20250207,143000,180807920,18880,18880,18880,18880,5
|
|
20250207,142900,180713520,18900,18900,18900,18900,0
|
|
20250207,142800,180713520,18900,18900,18900,18900,1
|
|
20250207,142700,180694620,18910,18910,18910,18910,0
|
|
20250207,142600,180694620,18910,18900,18910,18900,10
|
|
20250207,142500,180505610,18910,18910,18910,18910,21
|
|
20250207,142400,180108500,18910,18910,18910,18910,21
|
|
20250207,142300,179711390,18890,18890,18890,18890,1
|
|
20250207,142200,179692500,18900,18900,18900,18900,0
|
|
20250207,142100,179692500,18900,18890,18900,18890,2
|
|
20250207,142000,179654710,18900,18900,18900,18900,0
|
|
20250207,141900,179654710,18900,18900,18900,18900,0
|
|
20250207,141800,179654710,18900,18900,18900,18900,0
|
|
20250207,141700,179654710,18900,18860,18900,18860,177
|
|
20250207,141600,176310950,18900,18840,18900,18840,748
|
|
20250207,141500,162215160,18830,18830,18830,18830,32
|
|
20250207,141400,161612600,18830,18830,18830,18830,5
|
|
20250207,141300,161518450,18820,18820,18820,18820,0
|
|
20250207,141200,161518450,18820,18820,18820,18820,20
|
|
20250207,141100,161142050,18830,18830,18830,18830,0
|
|
20250207,141000,161142050,18830,18830,18830,18830,0
|
|
20250207,140900,161142050,18830,18830,18830,18830,0
|
|
20250207,140800,161142050,18830,18830,18830,18830,0
|
|
20250207,140700,161142050,18830,18830,18830,18830,0
|
|
20250207,140600,161142050,18830,18830,18830,18830,100
|
|
20250207,140500,159259050,18820,18820,18820,18820,0
|
|
20250207,140400,159259050,18820,18820,18820,18820,0
|
|
20250207,140300,159259050,18820,18820,18820,18820,0
|
|
20250207,140200,159259050,18820,18820,18820,18820,0
|
|
20250207,140100,159259050,18820,18820,18820,18820,0
|
|
20250207,140000,159259050,18820,18820,18820,18820,0
|
|
20250207,135900,159259050,18820,18820,18820,18820,0
|
|
20250207,135800,159259050,18820,18820,18820,18820,0
|
|
20250207,135700,159259050,18820,18820,18820,18820,0
|
|
20250207,135600,159259050,18820,18820,18820,18820,0
|
|
20250207,135500,159259050,18820,18820,18820,18820,10
|
|
20250207,135400,159070850,18830,18830,18830,18830,0
|
|
20250207,135300,159070850,18830,18830,18830,18830,0
|
|
20250207,135200,159070850,18830,18830,18830,18830,0
|
|
20250207,135100,159070850,18830,18830,18830,18830,0
|
|
20250207,135000,159070850,18830,18830,18830,18830,0
|
|
20250207,134900,159070850,18830,18830,18830,18830,0
|
|
20250207,134800,159070850,18830,18830,18830,18830,0
|
|
20250207,134700,159070850,18830,18830,18830,18830,0
|
|
20250207,134600,159070850,18830,18830,18830,18830,0
|
|
20250207,134500,159070850,18830,18830,18830,18830,0
|
|
20250207,134400,159070850,18830,18830,18830,18830,0
|
|
20250207,134300,159070850,18830,18830,18830,18830,0
|
|
20250207,134200,159070850,18830,18830,18830,18830,0
|
|
20250207,134100,159070850,18830,18830,18830,18830,0
|
|
20250207,134000,159070850,18830,18830,18830,18830,0
|
|
20250207,133900,159070850,18830,18830,18830,18830,0
|
|
20250207,133800,159070850,18830,18830,18830,18830,0
|
|
20250207,133700,159070850,18830,18830,18830,18830,0
|
|
20250207,133600,159070850,18830,18830,18830,18830,0
|
|
20250207,133500,159070850,18830,18830,18830,18830,41
|
|
20250207,133400,158298820,18810,18810,18810,18810,0
|
|
20250207,133300,158298820,18810,18810,18810,18810,0
|
|
20250207,133200,158298820,18810,18810,18810,18810,0
|
|
20250207,133100,158298820,18810,18810,18810,18810,28
|
|
20250207,133000,157772140,18810,18810,18810,18810,0
|
|
20250207,132900,157772140,18810,18810,18810,18810,0
|
|
20250207,132800,157772140,18810,18810,18810,18810,34
|
|
20250207,132700,157132600,18830,18830,18830,18830,0
|
|
20250207,132600,157132600,18830,18830,18830,18830,3
|
|
20250207,132500,157076110,18830,18830,18830,18830,4
|
|
20250207,132400,157000790,18830,18830,18830,18830,1
|
|
20250207,132300,156981960,18830,18830,18830,18830,1
|
|
20250207,132200,156963130,18800,18800,18800,18800,0
|
|
20250207,132100,156963130,18800,18800,18800,18800,0
|
|
20250207,132000,156963130,18800,18800,18800,18800,0
|
|
20250207,131900,156963130,18800,18800,18800,18800,0
|
|
20250207,131800,156963130,18800,18810,18840,18800,7
|
|
20250207,131700,156831360,18830,18830,18830,18830,0
|
|
20250207,131600,156831360,18830,18830,18830,18830,0
|
|
20250207,131500,156831360,18830,18810,18830,18810,3
|
|
20250207,131400,156774900,18800,18800,18800,18800,0
|
|
20250207,131300,156774900,18800,18790,18800,18790,276
|
|
20250207,131200,151588350,18790,18790,18790,18790,7
|
|
20250207,131100,151456820,18780,18780,18780,18780,0
|
|
20250207,131000,151456820,18780,18780,18780,18780,0
|
|
20250207,130900,151456820,18780,18780,18780,18780,0
|
|
20250207,130800,151456820,18780,18780,18780,18780,0
|
|
20250207,130700,151456820,18780,18780,18780,18780,0
|
|
20250207,130600,151456820,18780,18780,18780,18780,0
|
|
20250207,130500,151456820,18780,18780,18780,18780,204
|
|
20250207,130400,147625700,18780,18780,18780,18780,100
|
|
20250207,130300,145747700,18800,18790,18800,18790,157
|
|
20250207,130200,142796430,18790,18790,18790,18790,165
|
|
20250207,130100,139696080,18800,18800,18800,18800,208
|
|
20250207,130000,135785680,18810,18810,18810,18810,0
|
|
20250207,125900,135785680,18810,18810,18810,18810,9
|
|
20250207,125800,135616390,18810,18810,18810,18810,11
|
|
20250207,125700,135409480,18820,18820,18820,18820,0
|
|
20250207,125600,135409480,18820,18820,18820,18820,3
|
|
20250207,125500,135353020,18820,18820,18820,18820,0
|
|
20250207,125400,135353020,18820,18820,18820,18820,0
|
|
20250207,125300,135353020,18820,18820,18820,18820,0
|
|
20250207,125200,135353020,18820,18830,18830,18820,146
|
|
20250207,125100,132605290,18830,18830,18830,18830,0
|
|
20250207,125000,132605290,18830,18830,18830,18830,1
|
|
20250207,124900,132586460,18830,18830,18830,18830,0
|
|
20250207,124800,132586460,18830,18830,18830,18830,0
|
|
20250207,124700,132586460,18830,18830,18830,18830,0
|
|
20250207,124600,132586460,18830,18830,18830,18830,0
|
|
20250207,124500,132586460,18830,18830,18830,18830,0
|
|
20250207,124400,132586460,18830,18830,18830,18830,0
|
|
20250207,124300,132586460,18830,18830,18830,18830,0
|
|
20250207,124200,132586460,18830,18830,18830,18830,44
|
|
20250207,124100,131757940,18830,18830,18830,18830,0
|
|
20250207,124000,131757940,18830,18830,18830,18830,160
|
|
20250207,123900,128745140,18830,18830,18830,18830,0
|
|
20250207,123800,128745140,18830,18830,18830,18830,100
|
|
20250207,123700,126862140,18830,18830,18830,18830,0
|
|
20250207,123600,126862140,18830,18830,18830,18830,0
|
|
20250207,123500,126862140,18830,18830,18830,18830,1
|
|
20250207,123400,126843310,18850,18850,18850,18850,0
|
|
20250207,123300,126843310,18850,18850,18850,18850,0
|
|
20250207,123200,126843310,18850,18850,18850,18850,0
|
|
20250207,123100,126843310,18850,18850,18850,18850,0
|
|
20250207,123000,126843310,18850,18850,18850,18850,0
|
|
20250207,122900,126843310,18850,18840,18850,18840,2
|
|
20250207,122800,126805620,18840,18840,18840,18840,0
|
|
20250207,122700,126805620,18840,18840,18840,18840,0
|
|
20250207,122600,126805620,18840,18840,18840,18840,80
|
|
20250207,122500,125298420,18850,18850,18850,18850,0
|
|
20250207,122400,125298420,18850,18850,18850,18850,0
|
|
20250207,122300,125298420,18850,18850,18850,18850,0
|
|
20250207,122200,125298420,18850,18850,18850,18850,10
|
|
20250207,122100,125109920,18840,18840,18840,18840,0
|
|
20250207,122000,125109920,18840,18840,18840,18840,251
|
|
20250207,121900,120381080,18840,18840,18840,18840,1
|
|
20250207,121800,120362240,18890,18890,18890,18870,119
|
|
20250207,121700,118115750,18850,18850,18850,18850,12
|
|
20250207,121600,117889550,18850,18850,18850,18850,10
|
|
20250207,121500,117701050,18850,18850,18850,18850,0
|
|
20250207,121400,117701050,18850,18850,18850,18850,1
|
|
20250207,121300,117682200,18840,18840,18840,18840,0
|
|
20250207,121200,117682200,18840,18840,18840,18840,0
|
|
20250207,121100,117682200,18840,18840,18840,18840,0
|
|
20250207,121000,117682200,18840,18840,18840,18840,1
|
|
20250207,120900,117663360,18850,18850,18850,18850,0
|
|
20250207,120800,117663360,18850,18850,18850,18850,9
|
|
20250207,120700,117493710,18850,18850,18850,18850,0
|
|
20250207,120600,117493710,18850,18850,18850,18850,0
|
|
20250207,120500,117493710,18850,18850,18850,18850,0
|
|
20250207,120400,117493710,18850,18850,18850,18850,0
|
|
20250207,120300,117493710,18850,18850,18850,18850,0
|
|
20250207,120200,117493710,18850,18850,18850,18850,0
|
|
20250207,120100,117493710,18850,18850,18850,18850,0
|
|
20250207,120000,117493710,18850,18850,18850,18850,10
|
|
20250207,115900,117305210,18840,18840,18840,18840,0
|
|
20250207,115800,117305210,18840,18840,18840,18840,0
|
|
20250207,115700,117305210,18840,18840,18840,18840,0
|
|
20250207,115600,117305210,18840,18840,18840,18840,0
|
|
20250207,115500,117305210,18840,18840,18840,18840,1
|
|
20250207,115400,117286370,18840,18840,18840,18840,10
|
|
20250207,115300,117097970,18850,18850,18850,18850,2
|
|
20250207,115200,117060270,18840,18840,18840,18840,0
|
|
20250207,115100,117060270,18840,18840,18840,18840,0
|
|
20250207,115000,117060270,18840,18840,18840,18840,0
|
|
20250207,114900,117060270,18840,18840,18840,18840,0
|
|
20250207,114800,117060270,18840,18840,18840,18840,0
|
|
20250207,114700,117060270,18840,18840,18840,18840,8
|
|
20250207,114600,116909550,18820,18820,18820,18820,0
|
|
20250207,114500,116909550,18820,18820,18820,18820,0
|
|
20250207,114400,116909550,18820,18820,18820,18820,0
|
|
20250207,114300,116909550,18820,18820,18820,18820,0
|
|
20250207,114200,116909550,18820,18820,18820,18820,0
|
|
20250207,114100,116909550,18820,18820,18820,18820,0
|
|
20250207,114000,116909550,18820,18820,18820,18820,0
|
|
20250207,113900,116909550,18820,18820,18820,18820,0
|
|
20250207,113800,116909550,18820,18820,18820,18820,0
|
|
20250207,113700,116909550,18820,18820,18820,18820,0
|
|
20250207,113600,116909550,18820,18820,18820,18820,0
|
|
20250207,113500,116909550,18820,18820,18820,18820,0
|
|
20250207,113400,116909550,18820,18820,18820,18820,0
|
|
20250207,113300,116909550,18820,18820,18820,18820,0
|
|
20250207,113200,116909550,18820,18820,18820,18820,0
|
|
20250207,113100,116909550,18820,18820,18820,18820,0
|
|
20250207,113000,116909550,18820,18820,18820,18820,0
|
|
20250207,112900,116909550,18820,18830,18830,18820,152
|
|
20250207,112800,114048560,18820,18820,18820,18820,0
|
|
20250207,112700,114048560,18820,18820,18820,18820,0
|
|
20250207,112600,114048560,18820,18820,18820,18820,0
|
|
20250207,112500,114048560,18820,18820,18820,18820,0
|
|
20250207,112400,114048560,18820,18820,18820,18820,0
|
|
20250207,112300,114048560,18820,18820,18820,18820,0
|
|
20250207,112200,114048560,18820,18820,18820,18820,0
|
|
20250207,112100,114048560,18820,18820,18820,18820,0
|
|
20250207,112000,114048560,18820,18820,18820,18820,44
|
|
20250207,111900,113220480,18890,18890,18890,18890,0
|
|
20250207,111800,113220480,18890,18890,18890,18890,1
|
|
20250207,111700,113201590,18860,18850,18860,18850,15
|
|
20250207,111600,112918700,18860,18830,18860,18830,98
|
|
20250207,111500,111073280,18850,18850,18850,18850,0
|
|
20250207,111400,111073280,18850,18860,18860,18850,16
|
|
20250207,111300,110771620,18860,18850,18860,18850,5
|
|
20250207,111200,110677360,18850,18850,18850,18850,10
|
|
20250207,111100,110488860,18830,18830,18830,18830,82
|
|
20250207,111000,108944800,18830,18830,18830,18830,0
|
|
20250207,110900,108944800,18830,18830,18830,18830,103
|
|
20250207,110800,107005310,18830,18830,18830,18830,0
|
|
20250207,110700,107005310,18830,18830,18830,18830,0
|
|
20250207,110600,107005310,18830,18830,18830,18830,5
|
|
20250207,110500,106911160,18890,18860,18900,18860,9
|
|
20250207,110400,106741160,18890,18890,18890,18890,1
|
|
20250207,110300,106722270,18900,18860,18900,18860,30
|
|
20250207,110200,106155310,18880,18880,18880,18880,0
|
|
20250207,110100,106155310,18880,18880,18880,18880,0
|
|
20250207,110000,106155310,18880,18880,18880,18880,0
|
|
20250207,105900,106155310,18880,18830,18880,18830,695
|
|
20250207,105800,93065230,18860,18860,18860,18860,0
|
|
20250207,105700,93065230,18860,18860,18860,18860,0
|
|
20250207,105600,93065230,18860,18860,18860,18860,0
|
|
20250207,105500,93065230,18860,18860,18860,18860,1
|
|
20250207,105400,93046370,18830,18830,18830,18830,0
|
|
20250207,105300,93046370,18830,18830,18830,18830,0
|
|
20250207,105200,93046370,18830,18830,18830,18830,0
|
|
20250207,105100,93046370,18830,18830,18830,18830,1
|
|
20250207,105000,93027540,18830,18830,18830,18830,0
|
|
20250207,104900,93027540,18830,18840,18840,18830,15
|
|
20250207,104800,92745080,18860,18860,18860,18860,0
|
|
20250207,104700,92745080,18860,18860,18860,18860,0
|
|
20250207,104600,92745080,18860,18860,18860,18860,0
|
|
20250207,104500,92745080,18860,18860,18860,18860,0
|
|
20250207,104400,92745080,18860,18860,18860,18860,0
|
|
20250207,104300,92745080,18860,18860,18860,18860,0
|
|
20250207,104200,92745080,18860,18860,18860,18860,0
|
|
20250207,104100,92745080,18860,18860,18860,18860,90
|
|
20250207,104000,91047680,18860,18860,18860,18860,0
|
|
20250207,103900,91047680,18860,18860,18860,18860,0
|
|
20250207,103800,91047680,18860,18860,18860,18860,1
|
|
20250207,103700,91028820,18840,18840,18840,18840,0
|
|
20250207,103600,91028820,18840,18840,18840,18840,1
|
|
20250207,103500,91009980,18840,18840,18840,18840,0
|
|
20250207,103400,91009980,18840,18840,18840,18840,0
|
|
20250207,103300,91009980,18840,18840,18840,18840,9
|
|
20250207,103200,90840420,18840,18840,18840,18840,0
|
|
20250207,103100,90840420,18840,18840,18840,18840,0
|
|
20250207,103000,90840420,18840,18840,18840,18840,0
|
|
20250207,102900,90840420,18840,18840,18840,18840,0
|
|
20250207,102800,90840420,18840,18840,18840,18840,0
|
|
20250207,102700,90840420,18840,18840,18840,18840,0
|
|
20250207,102600,90840420,18840,18840,18840,18840,0
|
|
20250207,102500,90840420,18840,18840,18840,18840,0
|
|
20250207,102400,90840420,18840,18840,18840,18840,0
|
|
20250207,102300,90840420,18840,18840,18840,18840,0
|
|
20250207,102200,90840420,18840,18840,18840,18840,1
|
|
20250207,102100,90821580,18840,18840,18840,18840,10
|
|
20250207,102000,90633180,18830,18830,18830,18830,0
|
|
20250207,101900,90633180,18830,18830,18830,18830,0
|
|
20250207,101800,90633180,18830,18830,18830,18830,281
|
|
20250207,101700,85341950,18840,18850,18850,18840,3
|
|
20250207,101600,85285410,18860,18860,18860,18860,0
|
|
20250207,101500,85285410,18860,18860,18860,18860,4
|
|
20250207,101400,85209970,18890,18890,18890,18890,1
|
|
20250207,101300,85191080,18860,18860,18900,18860,4
|
|
20250207,101200,85115560,18900,18860,18900,18860,60
|
|
20250207,101100,83981680,18910,18860,18910,18860,6
|
|
20250207,101000,83868390,18880,18880,18890,18860,9
|
|
20250207,100900,83698460,18860,18900,18900,18860,24
|
|
20250207,100800,83245380,18860,18870,18900,18860,17
|
|
20250207,100700,82924480,18910,18860,18910,18860,3
|
|
20250207,100600,82867850,18830,18830,18830,18830,0
|
|
20250207,100500,82867850,18830,18860,18900,18830,23
|
|
20250207,100400,82434630,18900,18860,18900,18860,2
|
|
20250207,100300,82396870,18910,18890,18910,18860,17
|
|
20250207,100200,82075910,18850,18890,18910,18850,18
|
|
20250207,100100,81735850,18850,18890,18890,18850,6
|
|
20250207,100000,81622640,18850,18850,18850,18850,0
|
|
20250207,095900,81622640,18850,18850,18920,18850,551
|
|
20250207,095800,71206050,18850,18820,18900,18820,304
|
|
20250207,095700,65461350,18820,18820,18820,18820,30
|
|
20250207,095600,64896750,18820,18800,18820,18800,208
|
|
20250207,095500,60984850,18800,18790,18800,18790,152
|
|
20250207,095400,58128050,18780,18780,18780,18780,0
|
|
20250207,095300,58128050,18780,18780,18780,18780,53
|
|
20250207,095200,57132710,18780,18780,18780,18780,59
|
|
20250207,095100,56024690,18780,18780,18780,18780,0
|
|
20250207,095000,56024690,18780,18780,18780,18780,0
|
|
20250207,094900,56024690,18780,18780,18780,18780,8
|
|
20250207,094800,55874450,18800,18800,18800,18800,30
|
|
20250207,094700,55310450,18810,18810,18810,18810,0
|
|
20250207,094600,55310450,18810,18810,18810,18810,0
|
|
20250207,094500,55310450,18810,18810,18870,18800,382
|
|
20250207,094400,48125190,18800,18800,18800,18800,4
|
|
20250207,094300,48049990,18790,18790,18790,18790,64
|
|
20250207,094200,46847430,18800,18800,18800,18800,3
|
|
20250207,094100,46791030,18800,18800,18800,18800,29
|
|
20250207,094000,46245830,18800,18800,18800,18800,25
|
|
20250207,093900,45775830,18860,18830,18860,18830,11
|
|
20250207,093800,45568400,18860,18860,18860,18860,0
|
|
20250207,093700,45568400,18860,18830,18860,18830,2
|
|
20250207,093600,45530710,18850,18830,18850,18830,2
|
|
20250207,093500,45493030,18860,18830,18860,18830,4
|
|
20250207,093400,45417650,18860,18830,18860,18830,15
|
|
20250207,093300,45135120,18850,18830,18870,18830,5
|
|
20250207,093200,45040880,18830,18840,18860,18830,6
|
|
20250207,093100,44927860,18870,18830,18870,18830,103
|
|
20250207,093000,42984290,18870,18870,18870,18870,0
|
|
20250207,092900,42984290,18870,18820,18870,18820,321
|
|
20250207,092800,36927860,18810,18810,18810,18810,20
|
|
20250207,092700,36551660,18870,18870,18870,18870,0
|
|
20250207,092600,36551660,18870,18820,18900,18820,11
|
|
20250207,092500,36344170,18810,18830,18830,18810,70
|
|
20250207,092400,35027340,18850,18860,18860,18800,1220
|
|
20250207,092300,12065710,18860,18900,18950,18860,73
|
|
20250207,092200,10688080,18900,18910,18910,18900,22
|
|
20250207,092100,10272270,18890,18890,18890,18890,0
|
|
20250207,092000,10272270,18890,18890,18890,18890,0
|
|
20250207,091900,10272270,18890,18890,18890,18890,0
|
|
20250207,091800,10272270,18890,18910,18910,18890,125
|
|
20250207,091700,7909460,19000,19000,19000,19000,1
|
|
20250207,091600,7890460,18900,18900,18900,18900,17
|
|
20250207,091500,7569160,18900,18900,18900,18900,0
|
|
20250207,091400,7569160,18900,18930,18930,18900,44
|
|
20250207,091300,6737120,18930,18970,18970,18930,9
|
|
20250207,091200,6566590,19000,19000,19000,19000,0
|
|
20250207,091100,6566590,19000,19000,19000,19000,0
|
|
20250207,091000,6566590,19000,19000,19000,19000,1
|
|
20250207,090900,6547590,18970,18970,18970,18970,0
|
|
20250207,090800,6547590,18970,18970,18970,18970,0
|
|
20250207,090700,6547590,18970,18970,18970,18970,0
|
|
20250207,090600,6547590,18970,18970,18970,18970,0
|
|
20250207,090500,6547590,18970,18970,18970,18970,0
|
|
20250207,090400,6547590,18970,18970,18970,18970,4
|
|
20250207,090300,6471710,18920,19000,19000,18920,141
|
|
20250207,090200,3802190,19000,19000,19000,19000,13
|
|
20250207,090100,3555190,19010,19010,19010,19010,0
|
|
20250207,090000,3555190,19010,19190,19190,19010,187
|