650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,194700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,194600,47401707740,9780,9780,9780,9780,0
|
|
20250211,194500,47401707740,9780,9780,9780,9780,0
|
|
20250211,194400,47401707740,9780,9780,9780,9780,0
|
|
20250211,194300,47401707740,9780,9780,9780,9780,0
|
|
20250211,194200,47401707740,9780,9780,9780,9780,0
|
|
20250211,194100,47401707740,9780,9780,9780,9780,0
|
|
20250211,194000,47401707740,9780,9780,9780,9780,0
|
|
20250211,193900,47401707740,9780,9780,9780,9780,0
|
|
20250211,193800,47401707740,9780,9780,9780,9780,0
|
|
20250211,193700,47401707740,9780,9780,9780,9780,0
|
|
20250211,193600,47401707740,9780,9780,9780,9780,0
|
|
20250211,193500,47401707740,9780,9780,9780,9780,0
|
|
20250211,193400,47401707740,9780,9780,9780,9780,0
|
|
20250211,193300,47401707740,9780,9780,9780,9780,0
|
|
20250211,193200,47401707740,9780,9780,9780,9780,0
|
|
20250211,193100,47401707740,9780,9780,9780,9780,0
|
|
20250211,193000,47401707740,9780,9780,9780,9780,0
|
|
20250211,192900,47401707740,9780,9780,9780,9780,0
|
|
20250211,192800,47401707740,9780,9780,9780,9780,0
|
|
20250211,192700,47401707740,9780,9780,9780,9780,0
|
|
20250211,192600,47401707740,9780,9780,9780,9780,0
|
|
20250211,192500,47401707740,9780,9780,9780,9780,0
|
|
20250211,192400,47401707740,9780,9780,9780,9780,0
|
|
20250211,192300,47401707740,9780,9780,9780,9780,0
|
|
20250211,192200,47401707740,9780,9780,9780,9780,0
|
|
20250211,192100,47401707740,9780,9780,9780,9780,0
|
|
20250211,192000,47401707740,9780,9780,9780,9780,0
|
|
20250211,191900,47401707740,9780,9780,9780,9780,0
|
|
20250211,191800,47401707740,9780,9780,9780,9780,0
|
|
20250211,191700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,191600,47401707740,9780,9780,9780,9780,0
|
|
20250211,191500,47401707740,9780,9780,9780,9780,0
|
|
20250211,191400,47401707740,9780,9780,9780,9780,0
|
|
20250211,191300,47401707740,9780,9780,9780,9780,0
|
|
20250211,191200,47401707740,9780,9780,9780,9780,0
|
|
20250211,191100,47401707740,9780,9780,9780,9780,0
|
|
20250211,191000,47401707740,9780,9780,9780,9780,0
|
|
20250211,190900,47401707740,9780,9780,9780,9780,0
|
|
20250211,190800,47401707740,9780,9780,9780,9780,0
|
|
20250211,190700,47401707740,9780,9780,9780,9780,0
|
|
20250211,190600,47401707740,9780,9780,9780,9780,0
|
|
20250211,190500,47401707740,9780,9780,9780,9780,0
|
|
20250211,190400,47401707740,9780,9780,9780,9780,0
|
|
20250211,190300,47401707740,9780,9780,9780,9780,0
|
|
20250211,190200,47401707740,9780,9780,9780,9780,0
|
|
20250211,190100,47401707740,9780,9780,9780,9780,0
|
|
20250211,190000,47401707740,9780,9780,9780,9780,0
|
|
20250211,185900,47401707740,9780,9780,9780,9780,0
|
|
20250211,185800,47401707740,9780,9780,9780,9780,0
|
|
20250211,185700,47401707740,9780,9780,9780,9780,0
|
|
20250211,185600,47401707740,9780,9780,9780,9780,0
|
|
20250211,185500,47401707740,9780,9780,9780,9780,0
|
|
20250211,185400,47401707740,9780,9780,9780,9780,0
|
|
20250211,185300,47401707740,9780,9780,9780,9780,0
|
|
20250211,185200,47401707740,9780,9780,9780,9780,0
|
|
20250211,185100,47401707740,9780,9780,9780,9780,0
|
|
20250211,185000,47401707740,9780,9780,9780,9780,0
|
|
20250211,184900,47401707740,9780,9780,9780,9780,0
|
|
20250211,184800,47401707740,9780,9780,9780,9780,0
|
|
20250211,184700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,184600,47401707740,9780,9780,9780,9780,0
|
|
20250211,184500,47401707740,9780,9780,9780,9780,0
|
|
20250211,184400,47401707740,9780,9780,9780,9780,0
|
|
20250211,184300,47401707740,9780,9780,9780,9780,0
|
|
20250211,184200,47401707740,9780,9780,9780,9780,0
|
|
20250211,184100,47401707740,9780,9780,9780,9780,0
|
|
20250211,184000,47401707740,9780,9780,9780,9780,0
|
|
20250211,183900,47401707740,9780,9780,9780,9780,0
|
|
20250211,183800,47401707740,9780,9780,9780,9780,0
|
|
20250211,183700,47401707740,9780,9780,9780,9780,0
|
|
20250211,183600,47401707740,9780,9780,9780,9780,0
|
|
20250211,183500,47401707740,9780,9780,9780,9780,0
|
|
20250211,183400,47401707740,9780,9780,9780,9780,0
|
|
20250211,183300,47401707740,9780,9780,9780,9780,0
|
|
20250211,183200,47401707740,9780,9780,9780,9780,0
|
|
20250211,183100,47401707740,9780,9780,9780,9780,0
|
|
20250211,183000,47401707740,9780,9780,9780,9780,0
|
|
20250211,182900,47401707740,9780,9780,9780,9780,0
|
|
20250211,182800,47401707740,9780,9780,9780,9780,0
|
|
20250211,182700,47401707740,9780,9780,9780,9780,0
|
|
20250211,182600,47401707740,9780,9780,9780,9780,0
|
|
20250211,182500,47401707740,9780,9780,9780,9780,0
|
|
20250211,182400,47401707740,9780,9780,9780,9780,0
|
|
20250211,182300,47401707740,9780,9780,9780,9780,0
|
|
20250211,182200,47401707740,9780,9780,9780,9780,0
|
|
20250211,182100,47401707740,9780,9780,9780,9780,0
|
|
20250211,182000,47401707740,9780,9780,9780,9780,0
|
|
20250211,181900,47401707740,9780,9780,9780,9780,0
|
|
20250211,181800,47401707740,9780,9780,9780,9780,0
|
|
20250211,181700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,181600,47401707740,9780,9780,9780,9780,0
|
|
20250211,181500,47401707740,9780,9780,9780,9780,0
|
|
20250211,181400,47401707740,9780,9780,9780,9780,0
|
|
20250211,181300,47401707740,9780,9780,9780,9780,0
|
|
20250211,181200,47401707740,9780,9780,9780,9780,0
|
|
20250211,181100,47401707740,9780,9780,9780,9780,0
|
|
20250211,181000,47401707740,9780,9780,9780,9780,0
|
|
20250211,180900,47401707740,9780,9780,9780,9780,0
|
|
20250211,180800,47401707740,9780,9780,9780,9780,0
|
|
20250211,180700,47401707740,9780,9780,9780,9780,0
|
|
20250211,180600,47401707740,9780,9780,9780,9780,0
|
|
20250211,180500,47401707740,9780,9780,9780,9780,0
|
|
20250211,180400,47401707740,9780,9780,9780,9780,0
|
|
20250211,180300,47401707740,9780,9780,9780,9780,0
|
|
20250211,180200,47401707740,9780,9780,9780,9780,0
|
|
20250211,180100,47401707740,9780,9780,9780,9780,0
|
|
20250211,180000,47401707740,9780,9780,9780,9780,0
|
|
20250211,175900,47401707740,9780,9780,9780,9780,0
|
|
20250211,175800,47401707740,9780,9780,9780,9780,0
|
|
20250211,175700,47401707740,9780,9780,9780,9780,0
|
|
20250211,175600,47401707740,9780,9780,9780,9780,0
|
|
20250211,175500,47401707740,9780,9780,9780,9780,0
|
|
20250211,175400,47401707740,9780,9780,9780,9780,0
|
|
20250211,175300,47401707740,9780,9780,9780,9780,0
|
|
20250211,175200,47401707740,9780,9780,9780,9780,0
|
|
20250211,175100,47401707740,9780,9780,9780,9780,0
|
|
20250211,175000,47401707740,9780,9780,9780,9780,0
|
|
20250211,174900,47401707740,9780,9780,9780,9780,0
|
|
20250211,174800,47401707740,9780,9780,9780,9780,0
|
|
20250211,174700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,174600,47401707740,9780,9780,9780,9780,0
|
|
20250211,174500,47401707740,9780,9780,9780,9780,0
|
|
20250211,174400,47401707740,9780,9780,9780,9780,0
|
|
20250211,174300,47401707740,9780,9780,9780,9780,0
|
|
20250211,174200,47401707740,9780,9780,9780,9780,0
|
|
20250211,174100,47401707740,9780,9780,9780,9780,0
|
|
20250211,174000,47401707740,9780,9780,9780,9780,0
|
|
20250211,173900,47401707740,9780,9780,9780,9780,0
|
|
20250211,173800,47401707740,9780,9780,9780,9780,0
|
|
20250211,173700,47401707740,9780,9780,9780,9780,0
|
|
20250211,173600,47401707740,9780,9780,9780,9780,0
|
|
20250211,173500,47401707740,9780,9780,9780,9780,0
|
|
20250211,173400,47401707740,9780,9780,9780,9780,0
|
|
20250211,173300,47401707740,9780,9780,9780,9780,0
|
|
20250211,173200,47401707740,9780,9780,9780,9780,0
|
|
20250211,173100,47401707740,9780,9780,9780,9780,0
|
|
20250211,173000,47401707740,9780,9780,9780,9780,0
|
|
20250211,172900,47401707740,9780,9780,9780,9780,0
|
|
20250211,172800,47401707740,9780,9780,9780,9780,0
|
|
20250211,172700,47401707740,9780,9780,9780,9780,0
|
|
20250211,172600,47401707740,9780,9780,9780,9780,0
|
|
20250211,172500,47401707740,9780,9780,9780,9780,0
|
|
20250211,172400,47401707740,9780,9780,9780,9780,0
|
|
20250211,172300,47401707740,9780,9780,9780,9780,0
|
|
20250211,172200,47401707740,9780,9780,9780,9780,0
|
|
20250211,172100,47401707740,9780,9780,9780,9780,0
|
|
20250211,172000,47401707740,9780,9780,9780,9780,0
|
|
20250211,171900,47401707740,9780,9780,9780,9780,0
|
|
20250211,171800,47401707740,9780,9780,9780,9780,0
|
|
20250211,171700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,171600,47401707740,9780,9780,9780,9780,0
|
|
20250211,171500,47401707740,9780,9780,9780,9780,0
|
|
20250211,171400,47401707740,9780,9780,9780,9780,0
|
|
20250211,171300,47401707740,9780,9780,9780,9780,0
|
|
20250211,171200,47401707740,9780,9780,9780,9780,0
|
|
20250211,171100,47401707740,9780,9780,9780,9780,0
|
|
20250211,171000,47401707740,9780,9780,9780,9780,0
|
|
20250211,170900,47401707740,9780,9780,9780,9780,0
|
|
20250211,170800,47401707740,9780,9780,9780,9780,0
|
|
20250211,170700,47401707740,9780,9780,9780,9780,0
|
|
20250211,170600,47401707740,9780,9780,9780,9780,0
|
|
20250211,170500,47401707740,9780,9780,9780,9780,0
|
|
20250211,170400,47401707740,9780,9780,9780,9780,0
|
|
20250211,170300,47401707740,9780,9780,9780,9780,0
|
|
20250211,170200,47401707740,9780,9780,9780,9780,0
|
|
20250211,170100,47401707740,9780,9780,9780,9780,0
|
|
20250211,170000,47401707740,9780,9780,9780,9780,0
|
|
20250211,165900,47401707740,9780,9780,9780,9780,0
|
|
20250211,165800,47401707740,9780,9780,9780,9780,0
|
|
20250211,165700,47401707740,9780,9780,9780,9780,0
|
|
20250211,165600,47401707740,9780,9780,9780,9780,0
|
|
20250211,165500,47401707740,9780,9780,9780,9780,0
|
|
20250211,165400,47401707740,9780,9780,9780,9780,0
|
|
20250211,165300,47401707740,9780,9780,9780,9780,0
|
|
20250211,165200,47401707740,9780,9780,9780,9780,0
|
|
20250211,165100,47401707740,9780,9780,9780,9780,0
|
|
20250211,165000,47401707740,9780,9780,9780,9780,0
|
|
20250211,164900,47401707740,9780,9780,9780,9780,0
|
|
20250211,164800,47401707740,9780,9780,9780,9780,0
|
|
20250211,164700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,164600,47401707740,9780,9780,9780,9780,0
|
|
20250211,164500,47401707740,9780,9780,9780,9780,0
|
|
20250211,164400,47401707740,9780,9780,9780,9780,0
|
|
20250211,164300,47401707740,9780,9780,9780,9780,0
|
|
20250211,164200,47401707740,9780,9780,9780,9780,0
|
|
20250211,164100,47401707740,9780,9780,9780,9780,0
|
|
20250211,164000,47401707740,9780,9780,9780,9780,0
|
|
20250211,163900,47401707740,9780,9780,9780,9780,0
|
|
20250211,163800,47401707740,9780,9780,9780,9780,0
|
|
20250211,163700,47401707740,9780,9780,9780,9780,0
|
|
20250211,163600,47401707740,9780,9780,9780,9780,0
|
|
20250211,163500,47401707740,9780,9780,9780,9780,0
|
|
20250211,163400,47401707740,9780,9780,9780,9780,0
|
|
20250211,163300,47401707740,9780,9780,9780,9780,0
|
|
20250211,163200,47401707740,9780,9780,9780,9780,0
|
|
20250211,163100,47401707740,9780,9780,9780,9780,0
|
|
20250211,163000,47401707740,9780,9780,9780,9780,0
|
|
20250211,162900,47401707740,9780,9780,9780,9780,0
|
|
20250211,162800,47401707740,9780,9780,9780,9780,0
|
|
20250211,162700,47401707740,9780,9780,9780,9780,0
|
|
20250211,162600,47401707740,9780,9780,9780,9780,0
|
|
20250211,162500,47401707740,9780,9780,9780,9780,0
|
|
20250211,162400,47401707740,9780,9780,9780,9780,0
|
|
20250211,162300,47401707740,9780,9780,9780,9780,0
|
|
20250211,162200,47401707740,9780,9780,9780,9780,0
|
|
20250211,162100,47401707740,9780,9780,9780,9780,0
|
|
20250211,162000,47401707740,9780,9780,9780,9780,0
|
|
20250211,161900,47401707740,9780,9780,9780,9780,0
|
|
20250211,161800,47401707740,9780,9780,9780,9780,0
|
|
20250211,161700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,161600,47401707740,9780,9780,9780,9780,0
|
|
20250211,161500,47401707740,9780,9780,9780,9780,0
|
|
20250211,161400,47401707740,9780,9780,9780,9780,0
|
|
20250211,161300,47401707740,9780,9780,9780,9780,0
|
|
20250211,161200,47401707740,9780,9780,9780,9780,0
|
|
20250211,161100,47401707740,9780,9780,9780,9780,0
|
|
20250211,161000,47401707740,9780,9780,9780,9780,0
|
|
20250211,160900,47401707740,9780,9780,9780,9780,0
|
|
20250211,160800,47401707740,9780,9780,9780,9780,0
|
|
20250211,160700,47401707740,9780,9780,9780,9780,0
|
|
20250211,160600,47401707740,9780,9780,9780,9780,0
|
|
20250211,160500,47401707740,9780,9780,9780,9780,0
|
|
20250211,160400,47401707740,9780,9780,9780,9780,0
|
|
20250211,160300,47401707740,9780,9780,9780,9780,0
|
|
20250211,160200,47401707740,9780,9780,9780,9780,0
|
|
20250211,160100,47401707740,9780,9780,9780,9780,0
|
|
20250211,160000,47401707740,9780,9780,9780,9780,0
|
|
20250211,155900,47401707740,9780,9780,9780,9780,0
|
|
20250211,155800,47401707740,9780,9780,9780,9780,0
|
|
20250211,155700,47401707740,9780,9780,9780,9780,0
|
|
20250211,155600,47401707740,9780,9780,9780,9780,0
|
|
20250211,155500,47401707740,9780,9780,9780,9780,0
|
|
20250211,155400,47401707740,9780,9780,9780,9780,0
|
|
20250211,155300,47401707740,9780,9780,9780,9780,0
|
|
20250211,155200,47401707740,9780,9780,9780,9780,0
|
|
20250211,155100,47401707740,9780,9780,9780,9780,0
|
|
20250211,155000,47401707740,9780,9780,9780,9780,0
|
|
20250211,154900,47401707740,9780,9780,9780,9780,0
|
|
20250211,154800,47401707740,9780,9780,9780,9780,0
|
|
20250211,154700,47401707740,9780,9780,9780,9780,31248
|
|
20250211,154600,47401707740,9780,9780,9780,9780,0
|
|
20250211,154500,47401707740,9780,9780,9780,9780,0
|
|
20250211,154400,47401707740,9780,9780,9780,9780,0
|
|
20250211,154300,47401707740,9780,9780,9780,9780,0
|
|
20250211,154200,47401707740,9780,9780,9780,9780,0
|
|
20250211,154100,47401707740,9780,9780,9780,9780,0
|
|
20250211,154000,47401707740,9780,9780,9780,9780,0
|
|
20250211,153900,47401707740,9780,9780,9780,9780,0
|
|
20250211,153800,47401707740,9780,9780,9780,9780,0
|
|
20250211,153700,47401707740,9780,9780,9780,9780,0
|
|
20250211,153600,47401707740,9780,9780,9780,9780,0
|
|
20250211,153500,47401707740,9780,9780,9780,9780,0
|
|
20250211,153400,47401707740,9780,9780,9780,9780,0
|
|
20250211,153300,47401707740,9780,9780,9780,9780,0
|
|
20250211,153200,47401707740,9780,9780,9780,9780,0
|
|
20250211,153100,47401707740,9780,9780,9780,9780,0
|
|
20250211,153000,47401707740,9780,9780,9780,9780,31248
|
|
20250211,152900,47096102300,9850,9850,9850,9850,0
|
|
20250211,152800,47096102300,9850,9850,9850,9850,0
|
|
20250211,152700,47096102300,9850,9850,9850,9850,0
|
|
20250211,152600,47096102300,9850,9850,9850,9850,0
|
|
20250211,152500,47096102300,9850,9850,9850,9850,0
|
|
20250211,152400,47096102300,9850,9850,9850,9850,0
|
|
20250211,152300,47096102300,9850,9850,9850,9850,0
|
|
20250211,152200,47096102300,9850,9850,9850,9850,0
|
|
20250211,152100,47096102300,9850,9850,9850,9850,0
|
|
20250211,152000,47096102300,9850,9850,9850,9850,0
|
|
20250211,151900,47096102300,9850,9840,9850,9800,7565
|
|
20250211,151800,47021787000,9840,9840,9860,9830,3930
|
|
20250211,151700,46983081300,9840,9850,9860,9830,3794
|
|
20250211,151600,46945725330,9830,9840,9840,9810,3655
|
|
20250211,151500,46909820920,9840,9880,9880,9840,2444
|
|
20250211,151400,46885738690,9870,9920,9930,9850,6451
|
|
20250211,151300,46821869720,9930,9830,9950,9820,6879
|
|
20250211,151200,46753761560,9810,9830,9840,9800,4923
|
|
20250211,151100,46705387360,9800,9760,9830,9760,17170
|
|
20250211,151000,46537599490,9800,9800,9800,9800,0
|
|
20250211,150900,46537599490,9800,9800,9800,9800,0
|
|
20250211,150800,46537599490,9800,9830,9840,9800,14274
|
|
20250211,150700,46397594090,9830,9910,9910,9810,20280
|
|
20250211,150600,46197708360,9910,9980,9990,9910,9828
|
|
20250211,150500,46099950620,9980,10010,10030,9980,5410
|
|
20250211,150400,46045813180,10010,9990,10030,9980,6204
|
|
20250211,150300,45983750750,10000,9960,10050,9960,9273
|
|
20250211,150200,45890830100,9970,9950,10000,9950,3090
|
|
20250211,150100,45860027520,9960,9980,10020,9940,20355
|
|
20250211,150000,45656617260,10010,9940,10020,9930,7384
|
|
20250211,145900,45582928400,9940,9910,9940,9900,3366
|
|
20250211,145800,45549546940,9900,9890,9920,9890,2370
|
|
20250211,145700,45526079900,9890,9930,9940,9880,8713
|
|
20250211,145600,45439637340,9930,9900,9960,9900,7165
|
|
20250211,145500,45368464010,9900,9870,9930,9860,6485
|
|
20250211,145400,45304342520,9870,9840,9890,9800,22903
|
|
20250211,145300,45079071920,9840,10060,10080,9830,40298
|
|
20250211,145200,44678656740,10060,10100,10120,10060,10105
|
|
20250211,145100,44576645570,10100,10050,10100,10050,4510
|
|
20250211,145000,44531259710,10050,10050,10060,10030,6878
|
|
20250211,144900,44462210410,10040,10050,10100,10000,19116
|
|
20250211,144800,44270442880,10040,10220,10220,10040,24692
|
|
20250211,144700,44019996050,10220,10310,10320,10210,24217
|
|
20250211,144600,43772044710,10310,10360,10390,10310,12017
|
|
20250211,144500,43647714220,10360,10370,10380,10330,5179
|
|
20250211,144400,43594111880,10370,10450,10460,10320,16576
|
|
20250211,144300,43421640250,10450,10330,10460,10300,16118
|
|
20250211,144200,43254558440,10320,10470,10470,10300,28419
|
|
20250211,144100,42960160660,10470,10560,10610,10380,26900
|
|
20250211,144000,42678580310,10560,10730,10730,10560,19062
|
|
20250211,143900,42475705930,10740,10690,10750,10670,12885
|
|
20250211,143800,42337868670,10700,10830,10830,10670,41425
|
|
20250211,143700,41892985680,10830,10920,10920,10830,12124
|
|
20250211,143600,41761144550,10930,10940,10980,10920,910
|
|
20250211,143500,41751191430,10930,10930,10990,10910,4018
|
|
20250211,143400,41707293000,10920,10990,10990,10920,5420
|
|
20250211,143300,41647916840,10980,11010,11010,10980,2329
|
|
20250211,143200,41622318430,11010,10990,11010,10980,1455
|
|
20250211,143100,41606325250,10990,10990,11000,10990,1517
|
|
20250211,143000,41589650590,10990,11000,11010,10990,1872
|
|
20250211,142900,41569066270,11000,11020,11030,11000,2301
|
|
20250211,142800,41543728310,11050,11020,11050,11010,711
|
|
20250211,142700,41535891180,11040,11000,11100,10990,8583
|
|
20250211,142600,41441402980,11000,11070,11070,11000,8901
|
|
20250211,142500,41343288810,11080,11080,11090,11070,1144
|
|
20250211,142400,41330619920,11090,11030,11100,11030,1486
|
|
20250211,142300,41314177360,11030,11060,11060,11020,3267
|
|
20250211,142200,41278132930,11060,11140,11140,11060,3224
|
|
20250211,142100,41242347270,11140,11170,11170,11100,5396
|
|
20250211,142000,41182223370,11170,11170,11180,11160,2413
|
|
20250211,141900,41155271170,11180,11150,11190,11140,7364
|
|
20250211,141800,41073043610,11150,11110,11150,11110,1362
|
|
20250211,141700,41057877980,11110,11120,11120,11110,842
|
|
20250211,141600,41048520220,11110,11150,11150,11110,2313
|
|
20250211,141500,41022767670,11150,11170,11170,11130,5849
|
|
20250211,141400,40957544030,11170,11120,11170,11100,3432
|
|
20250211,141300,40919309030,11120,11090,11120,11090,2780
|
|
20250211,141200,40888451010,11100,11030,11100,11030,2083
|
|
20250211,141100,40865431050,11030,11070,11070,11020,3605
|
|
20250211,141000,40825604780,11080,11110,11130,11060,4461
|
|
20250211,140900,40776145090,11110,11130,11150,11110,2526
|
|
20250211,140800,40748032880,11150,11140,11160,11120,6164
|
|
20250211,140700,40679367360,11150,11100,11150,11090,9950
|
|
20250211,140600,40568667150,11100,11070,11100,11070,2925
|
|
20250211,140500,40536222200,11080,11080,11100,11070,3501
|
|
20250211,140400,40497407790,11080,11080,11080,11060,1308
|
|
20250211,140300,40482924900,11080,11080,11090,11050,1623
|
|
20250211,140200,40464944260,11070,11020,11080,11000,6798
|
|
20250211,140100,40389910580,11020,11020,11020,11010,1555
|
|
20250211,140000,40372783600,11020,10980,11020,10980,1935
|
|
20250211,135900,40351507830,10980,10990,11000,10980,563
|
|
20250211,135800,40345323530,10980,10980,11000,10980,2216
|
|
20250211,135700,40320990770,10980,11010,11010,10980,1894
|
|
20250211,135600,40300151050,11010,10970,11010,10970,766
|
|
20250211,135500,40291728690,10970,10980,10980,10950,2190
|
|
20250211,135400,40267712070,10980,11020,11040,10970,525
|
|
20250211,135300,40261935390,10960,11030,11040,10960,5017
|
|
20250211,135200,40206752760,11030,11030,11070,11020,1375
|
|
20250211,135100,40191578280,11020,10990,11100,10990,3936
|
|
20250211,135000,40148087710,10990,10970,10990,10960,3663
|
|
20250211,134900,40107886950,10960,10910,10960,10900,2247
|
|
20250211,134800,40083310190,10900,10900,10950,10880,8438
|
|
20250211,134700,39991416280,10900,10980,10980,10900,9414
|
|
20250211,134600,39888596620,10980,10940,10980,10940,1679
|
|
20250211,134500,39870175080,10960,10930,10970,10920,7535
|
|
20250211,134400,39787705060,10940,11090,11100,10920,30185
|
|
20250211,134300,39455702040,11090,11110,11130,11090,4014
|
|
20250211,134200,39411124630,11110,11100,11110,11090,2007
|
|
20250211,134100,39388852950,11100,11120,11120,11060,3651
|
|
20250211,134000,39348377370,11090,11120,11150,11050,6239
|
|
20250211,133900,39279242510,11150,11290,11370,11030,36947
|
|
20250211,133800,38865656710,11300,11190,11300,11170,31601
|
|
20250211,133700,38510549000,11190,11150,11190,11150,8155
|
|
20250211,133600,38419415570,11160,11150,11170,11140,3591
|
|
20250211,133500,38379359490,11160,11120,11180,11110,3923
|
|
20250211,133400,38335593290,11120,11090,11130,11090,4962
|
|
20250211,133300,38280458780,11090,11090,11100,11080,2039
|
|
20250211,133200,38257849390,11080,11080,11090,11070,2282
|
|
20250211,133100,38232558280,11080,11060,11080,11050,2934
|
|
20250211,133000,38200124390,11060,11070,11080,11020,3132
|
|
20250211,132900,38165533520,11080,11070,11080,11030,2100
|
|
20250211,132800,38142302580,11070,11060,11080,11030,2359
|
|
20250211,132700,38116251770,11060,11060,11060,11020,884
|
|
20250211,132600,38106498940,11040,11030,11040,11000,7595
|
|
20250211,132500,38022832290,11040,11050,11060,11030,4873
|
|
20250211,132400,37969012670,11050,11060,11080,11040,3596
|
|
20250211,132300,37929274220,11060,11150,11170,11060,8636
|
|
20250211,132200,37833373830,11150,11190,11200,11150,5879
|
|
20250211,132100,37767594720,11200,11160,11200,11160,7312
|
|
20250211,132000,37685806310,11160,11150,11160,11130,2046
|
|
20250211,131900,37662999240,11160,11130,11160,11130,3151
|
|
20250211,131800,37627884180,11130,11100,11130,11090,1544
|
|
20250211,131700,37610727580,11110,11120,11120,11090,1532
|
|
20250211,131600,37593709350,11120,11110,11140,11110,3275
|
|
20250211,131500,37557258600,11110,11070,11120,11050,2096
|
|
20250211,131400,37534002810,11030,11120,11120,11010,9679
|
|
20250211,131300,37426926380,11120,11120,11120,11100,3128
|
|
20250211,131200,37392189920,11120,11120,11130,11100,4693
|
|
20250211,131100,37340038950,11130,11140,11150,11100,7189
|
|
20250211,131000,37260118180,11140,11190,11200,11140,2629
|
|
20250211,130900,37230771930,11180,11180,11200,11160,1953
|
|
20250211,130800,37208943750,11180,11200,11240,11180,5319
|
|
20250211,130700,37149316120,11200,11130,11200,11120,1520
|
|
20250211,130600,37132363660,11140,11270,11270,11120,12601
|
|
20250211,130500,36990998650,11270,11190,11270,11190,23423
|
|
20250211,130400,36727967380,11180,11120,11180,11120,5444
|
|
20250211,130300,36667207380,11110,11170,11170,11090,6089
|
|
20250211,130200,36599445980,11170,11180,11190,11160,9062
|
|
20250211,130100,36498139730,11180,11110,11190,11110,10787
|
|
20250211,130000,36377911520,11110,11070,11120,11070,5436
|
|
20250211,125900,36317595790,11070,11060,11070,11050,1851
|
|
20250211,125800,36297129840,11060,11050,11060,11040,1543
|
|
20250211,125700,36280087980,11050,11060,11060,11040,1702
|
|
20250211,125600,36261280290,11060,11060,11070,11060,736
|
|
20250211,125500,36253139590,11070,11060,11080,11050,2960
|
|
20250211,125400,36220374370,11060,11050,11070,11050,1458
|
|
20250211,125300,36204246180,11050,11070,11070,11050,669
|
|
20250211,125200,36196847420,11070,11050,11070,11040,2063
|
|
20250211,125100,36174060390,11040,11060,11060,11040,367
|
|
20250211,125000,36170004490,11050,11040,11070,11040,1711
|
|
20250211,124900,36151101470,11030,11030,11040,11020,438
|
|
20250211,124800,36146269450,11030,11040,11040,11020,1882
|
|
20250211,124700,36125515550,11040,11040,11050,11030,1271
|
|
20250211,124600,36111484950,11020,11040,11050,11020,1817
|
|
20250211,124500,36091426220,11040,11010,11040,11010,446
|
|
20250211,124400,36086507120,11010,10970,11020,10970,1521
|
|
20250211,124300,36069764770,10980,11010,11010,10970,2087
|
|
20250211,124200,36046848800,11000,11010,11010,11000,932
|
|
20250211,124100,36036596160,11000,11000,11010,11000,1417
|
|
20250211,124000,36021009130,11010,11010,11010,11000,444
|
|
20250211,123900,36016121760,11000,11020,11020,11000,2492
|
|
20250211,123800,35988691370,11010,11010,11020,11010,690
|
|
20250211,123700,35981089440,11010,11020,11020,11010,404
|
|
20250211,123600,35976640040,11020,11000,11020,11000,576
|
|
20250211,123500,35970297800,10990,10990,10990,10990,223
|
|
20250211,123400,35967847030,10990,10990,11010,10990,372
|
|
20250211,123300,35963757870,11000,11020,11020,10990,408
|
|
20250211,123200,35959269560,11020,10990,11020,10990,1032
|
|
20250211,123100,35947906040,10990,11010,11010,10990,449
|
|
20250211,123000,35942970100,11000,11000,11010,10990,452
|
|
20250211,122900,35937997710,10980,11020,11020,10980,1194
|
|
20250211,122800,35924858570,11020,11000,11030,10970,1727
|
|
20250211,122700,35905860170,11000,10990,11000,10980,130
|
|
20250211,122600,35904431940,10990,10940,10990,10940,2319
|
|
20250211,122500,35879038820,10940,10960,10960,10940,795
|
|
20250211,122400,35870334940,10950,11010,11010,10940,822
|
|
20250211,122300,35861327420,11010,10990,11010,10920,2893
|
|
20250211,122200,35829631440,10980,11010,11010,10970,1018
|
|
20250211,122100,35818454700,11010,11000,11050,11000,2032
|
|
20250211,122000,35796025450,11030,11020,11050,10980,6176
|
|
20250211,121900,35727903880,11030,10990,11050,10990,1802
|
|
20250211,121800,35708043700,11000,10970,11000,10970,2738
|
|
20250211,121700,35677950340,10970,10960,10970,10930,1789
|
|
20250211,121600,35658369510,10960,10920,10960,10910,1214
|
|
20250211,121500,35645116090,10920,10940,10950,10900,1704
|
|
20250211,121400,35626517860,10910,10950,10960,10890,1212
|
|
20250211,121300,35613277690,10960,10940,10960,10940,616
|
|
20250211,121200,35606532220,10940,10940,10950,10930,1264
|
|
20250211,121100,35592704580,10940,10930,10940,10920,299
|
|
20250211,121000,35589436720,10930,10950,10950,10920,545
|
|
20250211,120900,35583476260,10950,10960,10960,10940,789
|
|
20250211,120800,35574833640,10960,10950,10960,10930,83
|
|
20250211,120700,35573925880,10950,10960,10970,10940,637
|
|
20250211,120600,35566947740,10970,10960,10980,10950,1153
|
|
20250211,120500,35554312610,10970,10870,10970,10870,561
|
|
20250211,120400,35548201650,10870,10890,10920,10870,2006
|
|
20250211,120300,35526374150,10920,10890,10920,10880,1486
|
|
20250211,120200,35510201050,10890,10940,10940,10890,3147
|
|
20250211,120100,35475893030,10910,10930,10940,10910,4196
|
|
20250211,120000,35430064460,10930,10970,10970,10930,899
|
|
20250211,115900,35420231300,10930,10990,10990,10910,7537
|
|
20250211,115800,35337708400,10990,11030,11040,10990,5328
|
|
20250211,115700,35279050100,11040,11050,11050,11030,2271
|
|
20250211,115600,35253980620,11050,11100,11100,11050,1521
|
|
20250211,115500,35237127560,11100,11110,11120,11050,5264
|
|
20250211,115400,35178782970,11110,11110,11120,11110,3088
|
|
20250211,115300,35144459650,11110,11090,11110,11090,2858
|
|
20250211,115200,35112733260,11090,11080,11100,11080,2481
|
|
20250211,115100,35085219640,11080,11050,11080,11050,3269
|
|
20250211,115000,35049034750,11050,11090,11090,11050,2580
|
|
20250211,114900,35020478070,11090,11050,11100,11030,4684
|
|
20250211,114800,34968621520,11050,10990,11050,10990,4769
|
|
20250211,114700,34916113430,10990,10950,10990,10950,1739
|
|
20250211,114600,34897011820,10950,10950,10960,10940,1239
|
|
20250211,114500,34883450290,10960,10970,10990,10960,373
|
|
20250211,114400,34879359660,10970,10950,10970,10950,387
|
|
20250211,114300,34875118020,10940,10950,10970,10930,2899
|
|
20250211,114200,34843393630,10940,10970,10970,10930,4941
|
|
20250211,114100,34789287950,10970,11010,11010,10970,3850
|
|
20250211,114000,34746985270,11010,11020,11030,11000,1640
|
|
20250211,113900,34728933070,11030,11030,11030,11000,968
|
|
20250211,113800,34718273850,11020,11020,11040,11000,2059
|
|
20250211,113700,34695596900,11030,11060,11070,11010,3849
|
|
20250211,113600,34653132920,11070,11070,11090,11060,1944
|
|
20250211,113500,34631601560,11070,11100,11100,11040,4824
|
|
20250211,113400,34578260180,11100,11100,11100,11080,2860
|
|
20250211,113300,34546542480,11110,11070,11120,11070,673
|
|
20250211,113200,34539066650,11060,11130,11140,11050,7279
|
|
20250211,113100,34458284340,11130,11110,11140,11110,3599
|
|
20250211,113000,34418245470,11110,11110,11140,11090,8023
|
|
20250211,112900,34328937040,11100,11040,11120,11030,10806
|
|
20250211,112800,34209271810,11030,11040,11040,11010,2123
|
|
20250211,112700,34185857450,11030,11030,11040,11010,2394
|
|
20250211,112600,34159455890,11020,11010,11020,11000,2216
|
|
20250211,112500,34135051980,11010,11010,11030,11010,1039
|
|
20250211,112400,34123612540,11000,10950,11020,10950,1550
|
|
20250211,112300,34106558880,10970,10960,10970,10950,1592
|
|
20250211,112200,34089122200,10950,10970,10970,10950,1133
|
|
20250211,112100,34076712700,10970,10980,10990,10950,1560
|
|
20250211,112000,34059601330,10990,11030,11030,10990,3620
|
|
20250211,111900,34019753640,11030,11020,11030,11010,1184
|
|
20250211,111800,34006697990,11020,11020,11040,11010,2913
|
|
20250211,111700,33974569160,11030,11030,11050,10990,6329
|
|
20250211,111600,33904724910,11040,10960,11040,10960,6540
|
|
20250211,111500,33832724900,10970,10910,10980,10910,5849
|
|
20250211,111400,33768591420,10910,10940,10970,10910,4205
|
|
20250211,111300,33722541880,10940,10890,10940,10880,2540
|
|
20250211,111200,33694853500,10890,10900,10900,10890,1011
|
|
20250211,111100,33683838130,10900,10950,10980,10890,4058
|
|
20250211,111000,33639525780,10950,10980,10980,10940,1863
|
|
20250211,110900,33619093770,10990,10950,10990,10940,1557
|
|
20250211,110800,33602047540,10950,10970,10990,10950,3286
|
|
20250211,110700,33565997200,10950,11010,11010,10950,5649
|
|
20250211,110600,33503976720,11010,11050,11050,10970,5580
|
|
20250211,110500,33442504750,11040,10940,11050,10940,16421
|
|
20250211,110400,33261839090,10950,10840,11000,10840,9914
|
|
20250211,110300,33153367690,10840,10880,10910,10840,6200
|
|
20250211,110200,33085976700,10850,10730,10880,10720,13798
|
|
20250211,110100,32937135700,10730,10720,10740,10720,2433
|
|
20250211,110000,32911034250,10720,10710,10740,10700,9817
|
|
20250211,105900,32805881830,10710,10820,10820,10710,18646
|
|
20250211,105800,32605425360,10800,10840,10850,10800,2773
|
|
20250211,105700,32575443790,10850,10840,10860,10770,14627
|
|
20250211,105600,32417491690,10830,10880,10880,10830,7846
|
|
20250211,105500,32332352110,10880,10890,10890,10870,1896
|
|
20250211,105400,32311731990,10880,10890,10890,10870,2233
|
|
20250211,105300,32287436260,10880,10890,10900,10880,833
|
|
20250211,105200,32278367640,10890,10890,10890,10880,3881
|
|
20250211,105100,32236113690,10900,10940,10940,10900,4348
|
|
20250211,105000,32188685640,10950,10950,10950,10940,979
|
|
20250211,104900,32177965660,10950,10930,10950,10930,444
|
|
20250211,104800,32173106910,10930,10930,10930,10930,840
|
|
20250211,104700,32163925710,10940,10930,10950,10920,1226
|
|
20250211,104600,32150517130,10950,10900,10960,10890,3120
|
|
20250211,104500,32116489270,10900,10890,10950,10890,1684
|
|
20250211,104400,32098108540,10890,10910,10910,10890,1536
|
|
20250211,104300,32081366260,10910,10890,10920,10870,957
|
|
20250211,104200,32070946800,10890,10960,10960,10870,11995
|
|
20250211,104100,31940380230,10960,10960,10960,10900,2488
|
|
20250211,104000,31913144430,10960,10930,11030,10920,7863
|
|
20250211,103900,31826681950,10920,10900,10940,10870,4981
|
|
20250211,103800,31772393140,10900,10900,10910,10860,5863
|
|
20250211,103700,31708548840,10910,10940,10950,10900,4252
|
|
20250211,103600,31662098280,10940,10990,10990,10940,5210
|
|
20250211,103500,31604969200,11000,10970,11010,10970,2098
|
|
20250211,103400,31581898870,10980,10980,10980,10970,2209
|
|
20250211,103300,31557649900,10980,11000,11000,10980,3683
|
|
20250211,103200,31517167880,11000,11010,11010,10980,2380
|
|
20250211,103100,31491007230,11010,11010,11020,11000,1148
|
|
20250211,103000,31478368160,11010,11000,11020,11000,3138
|
|
20250211,102900,31443828270,11000,10980,11000,10980,323
|
|
20250211,102800,31440280650,10980,11000,11020,10970,3466
|
|
20250211,102700,31402153980,11010,11010,11020,11000,3689
|
|
20250211,102600,31361528460,11020,11040,11040,11020,3533
|
|
20250211,102500,31322562120,11040,10960,11050,10960,10473
|
|
20250211,102400,31207154430,10960,10860,10960,10850,12694
|
|
20250211,102300,31069195460,10860,10890,10900,10850,4675
|
|
20250211,102200,31018351520,10890,10900,10900,10890,4722
|
|
20250211,102100,30966889180,10900,10920,10920,10900,4120
|
|
20250211,102000,30921957860,10920,10940,10940,10910,2390
|
|
20250211,101900,30895839520,10940,10980,10990,10930,5557
|
|
20250211,101800,30834996770,10990,10960,10990,10960,4504
|
|
20250211,101700,30785571020,10960,10940,11000,10910,5940
|
|
20250211,101600,30720442190,10940,10840,10940,10830,10589
|
|
20250211,101500,30605464820,10840,10770,10840,10760,22723
|
|
20250211,101400,30360355490,10770,10970,10970,10770,53419
|
|
20250211,101300,29778905080,10960,11100,11110,10960,28783
|
|
20250211,101200,29461575410,11090,11100,11110,11080,6083
|
|
20250211,101100,29394075180,11100,11160,11160,11080,7661
|
|
20250211,101000,29308903540,11170,11200,11210,11160,4486
|
|
20250211,100900,29258687250,11190,11140,11190,11140,4570
|
|
20250211,100800,29207672190,11130,11100,11140,11090,2877
|
|
20250211,100700,29175656880,11120,11150,11150,11080,6398
|
|
20250211,100600,29104621020,11150,11150,11150,11120,2169
|
|
20250211,100500,29080477150,11150,11110,11150,11100,3877
|
|
20250211,100400,29037345040,11110,11110,11140,11100,5676
|
|
20250211,100300,28974283540,11100,11130,11130,11100,4618
|
|
20250211,100200,28922985850,11120,11130,11150,11120,3252
|
|
20250211,100100,28886806040,11130,11200,11200,11130,7073
|
|
20250211,100000,28807796990,11200,11200,11230,11190,6836
|
|
20250211,095900,28731239100,11190,11190,11200,11180,1428
|
|
20250211,095800,28715260740,11190,11150,11200,11140,3956
|
|
20250211,095700,28671124250,11150,11220,11240,11150,10731
|
|
20250211,095600,28551057860,11210,11240,11240,11200,2143
|
|
20250211,095500,28527020090,11240,11200,11250,11200,13310
|
|
20250211,095400,28377534710,11200,11280,11300,11180,8387
|
|
20250211,095300,28283176980,11290,11170,11300,11160,10983
|
|
20250211,095200,28159489450,11180,11170,11190,11150,5323
|
|
20250211,095100,28100037940,11170,11190,11210,11160,5220
|
|
20250211,095000,28041649520,11200,11250,11250,11190,12142
|
|
20250211,094900,27905491240,11250,11190,11260,11170,3821
|
|
20250211,094800,27862654540,11190,11160,11270,11160,34868
|
|
20250211,094700,27471695930,11160,11120,11170,11120,9909
|
|
20250211,094600,27361229710,11120,11060,11120,11060,4081
|
|
20250211,094500,27315962880,11060,11040,11060,11010,2754
|
|
20250211,094400,27285594520,11040,11070,11070,10990,10976
|
|
20250211,094300,27164684580,11070,11110,11110,11060,5193
|
|
20250211,094200,27107165570,11090,11090,11110,11080,8738
|
|
20250211,094100,27010253850,11100,11020,11110,10990,8414
|
|
20250211,094000,26917173660,10990,11110,11120,10960,39238
|
|
20250211,093900,26484308750,11110,11100,11140,11090,8669
|
|
20250211,093800,26388030740,11100,11130,11140,11090,10142
|
|
20250211,093700,26275350450,11140,11190,11210,11110,13181
|
|
20250211,093600,26128515650,11200,11090,11230,11090,17040
|
|
20250211,093500,25938200130,11090,11200,11210,11080,33692
|
|
20250211,093400,25563035920,11210,11300,11320,11200,22198
|
|
20250211,093300,25313631400,11300,11360,11390,11300,26712
|
|
20250211,093200,25010793240,11370,11380,11400,11360,7893
|
|
20250211,093100,24921024370,11360,11350,11420,11340,9994
|
|
20250211,093000,24807285880,11350,11390,11400,11240,34508
|
|
20250211,092900,24417001040,11390,11370,11490,11370,15091
|
|
20250211,092800,24244549390,11370,11490,11490,11290,46574
|
|
20250211,092700,23714468310,11480,11500,11530,11450,36252
|
|
20250211,092600,23298007930,11520,11360,11550,11340,44646
|
|
20250211,092500,22787127750,11350,11390,11710,11220,258252
|
|
20250211,092400,19788301070,11370,11160,11410,11120,59339
|
|
20250211,092300,19117934480,11170,11120,11180,11110,9203
|
|
20250211,092200,19015530860,11130,11170,11220,11090,37196
|
|
20250211,092100,18600477270,11170,11060,11170,11010,37436
|
|
20250211,092000,18184895520,11060,10980,11070,10950,18177
|
|
20250211,091900,17985029250,10980,11040,11050,10950,15148
|
|
20250211,091800,17818507660,11050,11020,11050,11010,12134
|
|
20250211,091700,17684636420,11010,11020,11050,11000,17395
|
|
20250211,091600,17492885640,11020,10990,11040,10960,14526
|
|
20250211,091500,17333073770,10990,10910,11020,10900,20000
|
|
20250211,091400,17113819080,10910,10930,10940,10900,21091
|
|
20250211,091300,16883649860,10910,10970,10990,10870,34471
|
|
20250211,091200,16507631630,10940,11120,11120,10910,60942
|
|
20250211,091100,15835605730,11120,11110,11120,11080,9763
|
|
20250211,091000,15727202040,11110,11110,11140,11070,35271
|
|
20250211,090900,15335686690,11110,11110,11150,11010,47837
|
|
20250211,090800,14806333470,11110,11190,11220,11050,52466
|
|
20250211,090700,14222774320,11160,11050,11220,11040,63737
|
|
20250211,090600,13512579340,11040,11710,11710,11040,419072
|
|
20250211,090500,8668409670,11710,11710,11710,11710,57232
|
|
20250211,090400,7998222950,11710,11400,11710,11190,294934
|
|
20250211,090300,4590835870,11400,10940,11500,10750,186152
|
|
20250211,090200,2531736600,10910,10880,11240,10720,232347
|
|
20250211,090100,0,9010,9010,9010,9010,0
|
|
20250211,090000,0,9010,9010,9010,9010,0
|