591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184800,5900371160,17300,17300,17300,17300,26464
|
|
20250205,184700,5900371160,17300,17300,17300,17300,0
|
|
20250205,184600,5900371160,17300,17300,17300,17300,0
|
|
20250205,184500,5900371160,17300,17300,17300,17300,0
|
|
20250205,184400,5900371160,17300,17300,17300,17300,0
|
|
20250205,184300,5900371160,17300,17300,17300,17300,0
|
|
20250205,184200,5900371160,17300,17300,17300,17300,0
|
|
20250205,184100,5900371160,17300,17300,17300,17300,0
|
|
20250205,184000,5900371160,17300,17300,17300,17300,0
|
|
20250205,183900,5900371160,17300,17300,17300,17300,0
|
|
20250205,183800,5900371160,17300,17300,17300,17300,0
|
|
20250205,183700,5900371160,17300,17300,17300,17300,0
|
|
20250205,183600,5900371160,17300,17300,17300,17300,0
|
|
20250205,183500,5900371160,17300,17300,17300,17300,0
|
|
20250205,183400,5900371160,17300,17300,17300,17300,0
|
|
20250205,183300,5900371160,17300,17300,17300,17300,0
|
|
20250205,183200,5900371160,17300,17300,17300,17300,0
|
|
20250205,183100,5900371160,17300,17300,17300,17300,0
|
|
20250205,183000,5900371160,17300,17300,17300,17300,0
|
|
20250205,182900,5900371160,17300,17300,17300,17300,0
|
|
20250205,182800,5900371160,17300,17300,17300,17300,0
|
|
20250205,182700,5900371160,17300,17300,17300,17300,0
|
|
20250205,182600,5900371160,17300,17300,17300,17300,0
|
|
20250205,182500,5900371160,17300,17300,17300,17300,0
|
|
20250205,182400,5900371160,17300,17300,17300,17300,0
|
|
20250205,182300,5900371160,17300,17300,17300,17300,0
|
|
20250205,182200,5900371160,17300,17300,17300,17300,0
|
|
20250205,182100,5900371160,17300,17300,17300,17300,0
|
|
20250205,182000,5900371160,17300,17300,17300,17300,0
|
|
20250205,181900,5900371160,17300,17300,17300,17300,0
|
|
20250205,181800,5900371160,17300,17300,17300,17300,26464
|
|
20250205,181700,5900371160,17300,17300,17300,17300,0
|
|
20250205,181600,5900371160,17300,17300,17300,17300,0
|
|
20250205,181500,5900371160,17300,17300,17300,17300,0
|
|
20250205,181400,5900371160,17300,17300,17300,17300,0
|
|
20250205,181300,5900371160,17300,17300,17300,17300,0
|
|
20250205,181200,5900371160,17300,17300,17300,17300,0
|
|
20250205,181100,5900371160,17300,17300,17300,17300,0
|
|
20250205,181000,5900371160,17300,17300,17300,17300,0
|
|
20250205,180900,5900371160,17300,17300,17300,17300,0
|
|
20250205,180800,5900371160,17300,17300,17300,17300,0
|
|
20250205,180700,5900371160,17300,17300,17300,17300,0
|
|
20250205,180600,5900371160,17300,17300,17300,17300,0
|
|
20250205,180500,5900371160,17300,17300,17300,17300,0
|
|
20250205,180400,5900371160,17300,17300,17300,17300,0
|
|
20250205,180300,5900371160,17300,17300,17300,17300,0
|
|
20250205,180200,5900371160,17300,17300,17300,17300,0
|
|
20250205,180100,5900371160,17300,17300,17300,17300,0
|
|
20250205,180000,5900371160,17300,17300,17300,17300,0
|
|
20250205,175900,5900371160,17300,17300,17300,17300,0
|
|
20250205,175800,5900371160,17300,17300,17300,17300,0
|
|
20250205,175700,5900371160,17300,17300,17300,17300,0
|
|
20250205,175600,5900371160,17300,17300,17300,17300,0
|
|
20250205,175500,5900371160,17300,17300,17300,17300,0
|
|
20250205,175400,5900371160,17300,17300,17300,17300,0
|
|
20250205,175300,5900371160,17300,17300,17300,17300,0
|
|
20250205,175200,5900371160,17300,17300,17300,17300,0
|
|
20250205,175100,5900371160,17300,17300,17300,17300,0
|
|
20250205,175000,5900371160,17300,17300,17300,17300,0
|
|
20250205,174900,5900371160,17300,17300,17300,17300,0
|
|
20250205,174800,5900371160,17300,17300,17300,17300,26464
|
|
20250205,174700,5900371160,17300,17300,17300,17300,0
|
|
20250205,174600,5900371160,17300,17300,17300,17300,0
|
|
20250205,174500,5900371160,17300,17300,17300,17300,0
|
|
20250205,174400,5900371160,17300,17300,17300,17300,0
|
|
20250205,174300,5900371160,17300,17300,17300,17300,0
|
|
20250205,174200,5900371160,17300,17300,17300,17300,0
|
|
20250205,174100,5900371160,17300,17300,17300,17300,0
|
|
20250205,174000,5900371160,17300,17300,17300,17300,0
|
|
20250205,173900,5900371160,17300,17300,17300,17300,0
|
|
20250205,173800,5900371160,17300,17300,17300,17300,0
|
|
20250205,173700,5900371160,17300,17300,17300,17300,0
|
|
20250205,173600,5900371160,17300,17300,17300,17300,0
|
|
20250205,173500,5900371160,17300,17300,17300,17300,0
|
|
20250205,173400,5900371160,17300,17300,17300,17300,0
|
|
20250205,173300,5900371160,17300,17300,17300,17300,0
|
|
20250205,173200,5900371160,17300,17300,17300,17300,0
|
|
20250205,173100,5900371160,17300,17300,17300,17300,0
|
|
20250205,173000,5900371160,17300,17300,17300,17300,0
|
|
20250205,172900,5900371160,17300,17300,17300,17300,0
|
|
20250205,172800,5900371160,17300,17300,17300,17300,0
|
|
20250205,172700,5900371160,17300,17300,17300,17300,0
|
|
20250205,172600,5900371160,17300,17300,17300,17300,0
|
|
20250205,172500,5900371160,17300,17300,17300,17300,0
|
|
20250205,172400,5900371160,17300,17300,17300,17300,0
|
|
20250205,172300,5900371160,17300,17300,17300,17300,0
|
|
20250205,172200,5900371160,17300,17300,17300,17300,0
|
|
20250205,172100,5900371160,17300,17300,17300,17300,0
|
|
20250205,172000,5900371160,17300,17300,17300,17300,0
|
|
20250205,171900,5900371160,17300,17300,17300,17300,0
|
|
20250205,171800,5900371160,17300,17300,17300,17300,26464
|
|
20250205,171700,5900371160,17300,17300,17300,17300,0
|
|
20250205,171600,5900371160,17300,17300,17300,17300,0
|
|
20250205,171500,5900371160,17300,17300,17300,17300,0
|
|
20250205,171400,5900371160,17300,17300,17300,17300,0
|
|
20250205,171300,5900371160,17300,17300,17300,17300,0
|
|
20250205,171200,5900371160,17300,17300,17300,17300,0
|
|
20250205,171100,5900371160,17300,17300,17300,17300,0
|
|
20250205,171000,5900371160,17300,17300,17300,17300,0
|
|
20250205,170900,5900371160,17300,17300,17300,17300,0
|
|
20250205,170800,5900371160,17300,17300,17300,17300,0
|
|
20250205,170700,5900371160,17300,17300,17300,17300,0
|
|
20250205,170600,5900371160,17300,17300,17300,17300,0
|
|
20250205,170500,5900371160,17300,17300,17300,17300,0
|
|
20250205,170400,5900371160,17300,17300,17300,17300,0
|
|
20250205,170300,5900371160,17300,17300,17300,17300,0
|
|
20250205,170200,5900371160,17300,17300,17300,17300,0
|
|
20250205,170100,5900371160,17300,17300,17300,17300,0
|
|
20250205,170000,5900371160,17300,17300,17300,17300,0
|
|
20250205,165900,5900371160,17300,17300,17300,17300,0
|
|
20250205,165800,5900371160,17300,17300,17300,17300,0
|
|
20250205,165700,5900371160,17300,17300,17300,17300,0
|
|
20250205,165600,5900371160,17300,17300,17300,17300,0
|
|
20250205,165500,5900371160,17300,17300,17300,17300,0
|
|
20250205,165400,5900371160,17300,17300,17300,17300,0
|
|
20250205,165300,5900371160,17300,17300,17300,17300,0
|
|
20250205,165200,5900371160,17300,17300,17300,17300,0
|
|
20250205,165100,5900371160,17300,17300,17300,17300,0
|
|
20250205,165000,5900371160,17300,17300,17300,17300,0
|
|
20250205,164900,5900371160,17300,17300,17300,17300,0
|
|
20250205,164800,5900371160,17300,17300,17300,17300,26464
|
|
20250205,164700,5900371160,17300,17300,17300,17300,0
|
|
20250205,164600,5900371160,17300,17300,17300,17300,0
|
|
20250205,164500,5900371160,17300,17300,17300,17300,0
|
|
20250205,164400,5900371160,17300,17300,17300,17300,0
|
|
20250205,164300,5900371160,17300,17300,17300,17300,0
|
|
20250205,164200,5900371160,17300,17300,17300,17300,0
|
|
20250205,164100,5900371160,17300,17300,17300,17300,0
|
|
20250205,164000,5900371160,17300,17300,17300,17300,0
|
|
20250205,163900,5900371160,17300,17300,17300,17300,0
|
|
20250205,163800,5900371160,17300,17300,17300,17300,0
|
|
20250205,163700,5900371160,17300,17300,17300,17300,0
|
|
20250205,163600,5900371160,17300,17300,17300,17300,0
|
|
20250205,163500,5900371160,17300,17300,17300,17300,0
|
|
20250205,163400,5900371160,17300,17300,17300,17300,0
|
|
20250205,163300,5900371160,17300,17300,17300,17300,0
|
|
20250205,163200,5900371160,17300,17300,17300,17300,0
|
|
20250205,163100,5900371160,17300,17300,17300,17300,0
|
|
20250205,163000,5900371160,17300,17300,17300,17300,0
|
|
20250205,162900,5900371160,17300,17300,17300,17300,0
|
|
20250205,162800,5900371160,17300,17300,17300,17300,0
|
|
20250205,162700,5900371160,17300,17300,17300,17300,0
|
|
20250205,162600,5900371160,17300,17300,17300,17300,0
|
|
20250205,162500,5900371160,17300,17300,17300,17300,0
|
|
20250205,162400,5900371160,17300,17300,17300,17300,0
|
|
20250205,162300,5900371160,17300,17300,17300,17300,0
|
|
20250205,162200,5900371160,17300,17300,17300,17300,0
|
|
20250205,162100,5900371160,17300,17300,17300,17300,0
|
|
20250205,162000,5900371160,17300,17300,17300,17300,0
|
|
20250205,161900,5900371160,17300,17300,17300,17300,0
|
|
20250205,161800,5900371160,17300,17300,17300,17300,26464
|
|
20250205,161700,5900371160,17300,17300,17300,17300,0
|
|
20250205,161600,5900371160,17300,17300,17300,17300,0
|
|
20250205,161500,5900371160,17300,17300,17300,17300,0
|
|
20250205,161400,5900371160,17300,17300,17300,17300,0
|
|
20250205,161300,5900371160,17300,17300,17300,17300,0
|
|
20250205,161200,5900371160,17300,17300,17300,17300,0
|
|
20250205,161100,5900371160,17300,17300,17300,17300,0
|
|
20250205,161000,5900371160,17300,17300,17300,17300,0
|
|
20250205,160900,5900371160,17300,17300,17300,17300,0
|
|
20250205,160800,5900371160,17300,17300,17300,17300,0
|
|
20250205,160700,5900371160,17300,17300,17300,17300,0
|
|
20250205,160600,5900371160,17300,17300,17300,17300,0
|
|
20250205,160500,5900371160,17300,17300,17300,17300,0
|
|
20250205,160400,5900371160,17300,17300,17300,17300,0
|
|
20250205,160300,5900371160,17300,17300,17300,17300,0
|
|
20250205,160200,5900371160,17300,17300,17300,17300,0
|
|
20250205,160100,5900371160,17300,17300,17300,17300,0
|
|
20250205,160000,5900371160,17300,17300,17300,17300,0
|
|
20250205,155900,5900371160,17300,17300,17300,17300,0
|
|
20250205,155800,5900371160,17300,17300,17300,17300,0
|
|
20250205,155700,5900371160,17300,17300,17300,17300,0
|
|
20250205,155600,5900371160,17300,17300,17300,17300,0
|
|
20250205,155500,5900371160,17300,17300,17300,17300,0
|
|
20250205,155400,5900371160,17300,17300,17300,17300,0
|
|
20250205,155300,5900371160,17300,17300,17300,17300,0
|
|
20250205,155200,5900371160,17300,17300,17300,17300,0
|
|
20250205,155100,5900371160,17300,17300,17300,17300,0
|
|
20250205,155000,5900371160,17300,17300,17300,17300,0
|
|
20250205,154900,5900371160,17300,17300,17300,17300,0
|
|
20250205,154800,5900371160,17300,17300,17300,17300,26464
|
|
20250205,154700,5900371160,17300,17300,17300,17300,0
|
|
20250205,154600,5900371160,17300,17300,17300,17300,0
|
|
20250205,154500,5900371160,17300,17300,17300,17300,0
|
|
20250205,154400,5900371160,17300,17300,17300,17300,0
|
|
20250205,154300,5900371160,17300,17300,17300,17300,0
|
|
20250205,154200,5900371160,17300,17300,17300,17300,0
|
|
20250205,154100,5900371160,17300,17300,17300,17300,0
|
|
20250205,154000,5900371160,17300,17300,17300,17300,0
|
|
20250205,153900,5900371160,17300,17300,17300,17300,0
|
|
20250205,153800,5900371160,17300,17300,17300,17300,0
|
|
20250205,153700,5900371160,17300,17300,17300,17300,0
|
|
20250205,153600,5900371160,17300,17300,17300,17300,0
|
|
20250205,153500,5900371160,17300,17300,17300,17300,0
|
|
20250205,153400,5900371160,17300,17300,17300,17300,0
|
|
20250205,153300,5900371160,17300,17300,17300,17300,0
|
|
20250205,153200,5900371160,17300,17300,17300,17300,0
|
|
20250205,153100,5900371160,17300,17300,17300,17300,0
|
|
20250205,153000,5900371160,17300,17300,17300,17300,26464
|
|
20250205,152900,5442543960,17330,17330,17330,17330,0
|
|
20250205,152800,5442543960,17330,17330,17330,17330,0
|
|
20250205,152700,5442543960,17330,17330,17330,17330,0
|
|
20250205,152600,5442543960,17330,17330,17330,17330,0
|
|
20250205,152500,5442543960,17330,17330,17330,17330,0
|
|
20250205,152400,5442543960,17330,17330,17330,17330,0
|
|
20250205,152300,5442543960,17330,17330,17330,17330,0
|
|
20250205,152200,5442543960,17330,17330,17330,17330,0
|
|
20250205,152100,5442543960,17330,17330,17330,17330,0
|
|
20250205,152000,5442543960,17330,17330,17330,17330,0
|
|
20250205,151900,5442543960,17330,17330,17340,17320,1185
|
|
20250205,151800,5422011790,17330,17330,17330,17320,906
|
|
20250205,151700,5406312690,17330,17320,17330,17320,487
|
|
20250205,151600,5397876850,17320,17310,17320,17310,1018
|
|
20250205,151500,5380246480,17310,17300,17310,17300,500
|
|
20250205,151400,5371592210,17310,17310,17310,17300,1367
|
|
20250205,151300,5347931470,17300,17310,17310,17300,974
|
|
20250205,151200,5331081240,17310,17310,17320,17300,1259
|
|
20250205,151100,5309287870,17320,17320,17320,17310,455
|
|
20250205,151000,5301407360,17310,17300,17310,17300,1187
|
|
20250205,150900,5280864190,17310,17320,17330,17310,230
|
|
20250205,150800,5276882100,17330,17320,17330,17320,406
|
|
20250205,150700,5269850110,17320,17320,17320,17310,1303
|
|
20250205,150600,5247283860,17310,17310,17320,17310,374
|
|
20250205,150500,5240809880,17320,17310,17330,17310,439
|
|
20250205,150400,5233206090,17310,17310,17310,17310,154
|
|
20250205,150300,5230540350,17330,17300,17330,17300,3295
|
|
20250205,150200,5173504390,17300,17300,17310,17300,1168
|
|
20250205,150100,5153297790,17300,17290,17300,17290,115
|
|
20250205,150000,5151308920,17290,17290,17310,17280,2157
|
|
20250205,145900,5114005960,17280,17280,17290,17280,1315
|
|
20250205,145800,5091272760,17280,17290,17290,17280,313
|
|
20250205,145700,5085862860,17280,17280,17290,17280,411
|
|
20250205,145600,5078760730,17290,17270,17290,17270,2137
|
|
20250205,145500,5041835700,17270,17260,17270,17260,1934
|
|
20250205,145400,5008439470,17270,17270,17280,17270,2670
|
|
20250205,145300,4962328500,17270,17270,17270,17270,309
|
|
20250205,145200,4956992070,17270,17270,17280,17270,1059
|
|
20250205,145100,4938702140,17270,17270,17280,17270,689
|
|
20250205,145000,4926801540,17280,17270,17280,17270,501
|
|
20250205,144900,4918149250,17270,17270,17280,17270,934
|
|
20250205,144800,4902018070,17270,17270,17280,17270,299
|
|
20250205,144700,4896854270,17270,17270,17280,17270,390
|
|
20250205,144600,4890118960,17280,17270,17280,17270,389
|
|
20250205,144500,4883400460,17270,17270,17280,17270,969
|
|
20250205,144400,4866665810,17270,17280,17280,17270,619
|
|
20250205,144300,4855972630,17280,17270,17280,17270,244
|
|
20250205,144200,4851758720,17270,17280,17290,17270,2057
|
|
20250205,144100,4816219880,17280,17280,17290,17280,391
|
|
20250205,144000,4809462900,17290,17290,17290,17280,648
|
|
20250205,143900,4798264730,17280,17280,17290,17280,307
|
|
20250205,143800,4792959670,17280,17290,17290,17280,421
|
|
20250205,143700,4785684030,17280,17280,17290,17280,746
|
|
20250205,143600,4772788120,17290,17280,17290,17280,701
|
|
20250205,143500,4760670440,17290,17280,17290,17280,253
|
|
20250205,143400,4756297290,17290,17280,17290,17280,292
|
|
20250205,143300,4751251500,17290,17290,17290,17290,298
|
|
20250205,143200,4746099080,17300,17290,17300,17290,2808
|
|
20250205,143100,4697538130,17290,17290,17300,17290,272
|
|
20250205,143000,4692834730,17290,17290,17300,17290,217
|
|
20250205,142900,4689082690,17290,17300,17310,17290,1614
|
|
20250205,142800,4661162480,17300,17300,17310,17300,433
|
|
20250205,142700,4653671150,17300,17300,17310,17300,370
|
|
20250205,142600,4647269290,17300,17310,17310,17300,2654
|
|
20250205,142500,4601338950,17310,17320,17320,17310,264
|
|
20250205,142400,4596768830,17320,17310,17320,17310,205
|
|
20250205,142300,4593220270,17310,17310,17320,17310,570
|
|
20250205,142200,4583350440,17320,17320,17320,17310,1402
|
|
20250205,142100,4559071160,17310,17310,17320,17310,160
|
|
20250205,142000,4556301520,17320,17310,17320,17310,358
|
|
20250205,141900,4550103470,17310,17310,17320,17310,949
|
|
20250205,141800,4533667280,17310,17310,17320,17310,870
|
|
20250205,141700,4518607470,17320,17330,17340,17320,1830
|
|
20250205,141600,4486894190,17330,17330,17340,17330,387
|
|
20250205,141500,4480186340,17330,17330,17340,17330,307
|
|
20250205,141400,4474864750,17330,17320,17330,17320,1031
|
|
20250205,141300,4457000080,17320,17320,17330,17320,1283
|
|
20250205,141200,4434767390,17320,17320,17320,17310,794
|
|
20250205,141100,4421015850,17330,17320,17330,17320,350
|
|
20250205,141000,4414953640,17320,17320,17320,17320,281
|
|
20250205,140900,4410086720,17330,17320,17330,17310,548
|
|
20250205,140800,4400597180,17320,17310,17320,17310,750
|
|
20250205,140700,4387607290,17310,17320,17320,17310,771
|
|
20250205,140600,4374255000,17320,17330,17340,17320,374
|
|
20250205,140500,4367775140,17340,17340,17350,17320,6173
|
|
20250205,140400,4260795190,17340,17340,17350,17340,610
|
|
20250205,140300,4250214390,17340,17350,17350,17340,526
|
|
20250205,140200,4241093310,17340,17340,17350,17340,264
|
|
20250205,140100,4236515330,17350,17330,17350,17330,927
|
|
20250205,140000,4220433380,17340,17340,17340,17340,747
|
|
20250205,135900,4207480400,17350,17360,17370,17340,341
|
|
20250205,135800,4201562560,17370,17350,17380,17340,1205
|
|
20250205,135700,4180648100,17350,17350,17360,17350,77
|
|
20250205,135600,4179312130,17360,17360,17370,17350,782
|
|
20250205,135500,4165742100,17360,17360,17360,17360,163
|
|
20250205,135400,4162912420,17370,17380,17390,17350,635
|
|
20250205,135300,4151890040,17360,17340,17360,17330,2659
|
|
20250205,135200,4105767570,17340,17340,17340,17340,571
|
|
20250205,135100,4095866430,17340,17360,17360,17340,555
|
|
20250205,135000,4086237260,17360,17350,17360,17350,124
|
|
20250205,134900,4084085760,17360,17350,17360,17350,472
|
|
20250205,134800,4075896310,17350,17360,17360,17350,476
|
|
20250205,134700,4067635910,17360,17350,17420,17350,950
|
|
20250205,134600,4051138010,17360,17360,17360,17350,198
|
|
20250205,134500,4047700840,17350,17340,17360,17340,811
|
|
20250205,134400,4033628060,17340,17340,17350,17330,1104
|
|
20250205,134300,4014479610,17340,17340,17340,17340,513
|
|
20250205,134200,4005584190,17340,17340,17340,17330,297
|
|
20250205,134100,4000436950,17330,17330,17340,17330,176
|
|
20250205,134000,3997386770,17330,17330,17330,17320,1364
|
|
20250205,133900,3973750460,17330,17340,17340,17330,440
|
|
20250205,133800,3966125160,17330,17340,17340,17330,492
|
|
20250205,133700,3957595120,17340,17340,17340,17340,93
|
|
20250205,133600,3955982500,17350,17340,17350,17340,177
|
|
20250205,133500,3952912890,17340,17330,17340,17330,822
|
|
20250205,133400,3938661580,17330,17320,17330,17320,1194
|
|
20250205,133300,3917972410,17320,17330,17330,17320,542
|
|
20250205,133200,3908582670,17330,17330,17330,17320,337
|
|
20250205,133100,3902744240,17320,17320,17320,17320,309
|
|
20250205,133000,3897392360,17320,17320,17330,17320,332
|
|
20250205,132900,3891641180,17320,17320,17330,17320,342
|
|
20250205,132800,3885716650,17320,17320,17330,17320,881
|
|
20250205,132700,3870450620,17320,17310,17320,17310,434
|
|
20250205,132600,3862936000,17310,17320,17320,17310,776
|
|
20250205,132500,3849498880,17330,17330,17330,17320,417
|
|
20250205,132400,3842272970,17340,17340,17340,17330,324
|
|
20250205,132300,3836657730,17340,17350,17350,17330,249
|
|
20250205,132200,3832339930,17350,17350,17350,17340,349
|
|
20250205,132100,3826287730,17340,17340,17350,17330,632
|
|
20250205,132000,3815326900,17340,17360,17360,17330,2752
|
|
20250205,131900,3767612980,17370,17440,17440,17360,3125
|
|
20250205,131800,3713246140,17440,17450,17450,17440,616
|
|
20250205,131700,3702497820,17450,17450,17460,17450,1048
|
|
20250205,131600,3684209710,17460,17460,17460,17450,1057
|
|
20250205,131500,3665759900,17460,17470,17470,17460,553
|
|
20250205,131400,3656103340,17470,17470,17480,17470,363
|
|
20250205,131300,3649761430,17480,17470,17480,17470,488
|
|
20250205,131200,3641235720,17470,17480,17480,17470,428
|
|
20250205,131100,3633758550,17480,17490,17490,17480,457
|
|
20250205,131000,3625770180,17490,17480,17490,17480,24
|
|
20250205,130900,3625350580,17480,17490,17490,17480,801
|
|
20250205,130800,3611343870,17490,17480,17490,17480,607
|
|
20250205,130700,3600733360,17480,17500,17500,17480,2117
|
|
20250205,130600,3563696650,17500,17510,17510,17500,429
|
|
20250205,130500,3556189120,17500,17500,17510,17500,211
|
|
20250205,130400,3552496260,17500,17530,17530,17500,4012
|
|
20250205,130300,3482214680,17530,17530,17530,17530,77
|
|
20250205,130200,3480864870,17530,17530,17540,17530,274
|
|
20250205,130100,3476061630,17530,17530,17540,17530,124
|
|
20250205,130000,3473887210,17540,17530,17540,17530,91
|
|
20250205,125900,3472291880,17530,17540,17550,17530,345
|
|
20250205,125800,3466242540,17540,17540,17540,17530,517
|
|
20250205,125700,3457174760,17540,17550,17550,17540,1843
|
|
20250205,125600,3424842100,17540,17540,17540,17540,784
|
|
20250205,125500,3411090740,17540,17540,17540,17540,270
|
|
20250205,125400,3406354940,17540,17540,17540,17540,169
|
|
20250205,125300,3403390680,17540,17540,17550,17540,261
|
|
20250205,125200,3398812730,17550,17540,17550,17540,149
|
|
20250205,125100,3396199260,17540,17550,17560,17540,241
|
|
20250205,125000,3391969850,17550,17550,17550,17550,525
|
|
20250205,124900,3382756100,17560,17550,17560,17550,108
|
|
20250205,124800,3380860500,17550,17550,17560,17550,244
|
|
20250205,124700,3376578100,17550,17550,17560,17550,169
|
|
20250205,124600,3373611940,17560,17550,17560,17550,228
|
|
20250205,124500,3369610240,17560,17550,17560,17550,1101
|
|
20250205,124400,3350277570,17550,17550,17560,17550,269
|
|
20250205,124300,3345556300,17550,17550,17560,17550,104
|
|
20250205,124200,3343731000,17550,17550,17560,17550,319
|
|
20250205,124100,3338130150,17550,17570,17570,17550,294
|
|
20250205,124000,3332969250,17570,17550,17570,17550,64
|
|
20250205,123900,3331845250,17570,17560,17570,17550,602
|
|
20250205,123800,3321273520,17560,17560,17570,17560,117
|
|
20250205,123700,3319218610,17560,17550,17570,17550,456
|
|
20250205,123600,3311210250,17550,17550,17560,17550,430
|
|
20250205,123500,3303662360,17550,17560,17560,17550,188
|
|
20250205,123400,3300361330,17570,17560,17570,17550,540
|
|
20250205,123300,3290878700,17550,17560,17560,17550,189
|
|
20250205,123200,3287561250,17550,17560,17560,17550,405
|
|
20250205,123100,3280451210,17560,17560,17560,17550,87
|
|
20250205,123000,3278923940,17550,17550,17560,17550,606
|
|
20250205,122900,3268288190,17550,17560,17560,17550,94
|
|
20250205,122800,3266637790,17560,17560,17560,17560,231
|
|
20250205,122700,3262581430,17560,17560,17570,17560,214
|
|
20250205,122600,3258822980,17560,17580,17580,17560,358
|
|
20250205,122500,3252531250,17590,17580,17590,17580,90
|
|
20250205,122400,3250948640,17590,17560,17590,17560,366
|
|
20250205,122300,3244515520,17560,17590,17590,17560,104
|
|
20250205,122200,3242686910,17590,17570,17590,17570,170
|
|
20250205,122100,3239698310,17590,17560,17590,17560,765
|
|
20250205,122000,3226245150,17560,17600,17600,17560,201
|
|
20250205,121900,3222710560,17600,17550,17600,17550,1947
|
|
20250205,121800,3188524290,17550,17540,17550,17530,488
|
|
20250205,121700,3179964430,17540,17550,17560,17540,1818
|
|
20250205,121600,3148058760,17550,17550,17560,17550,221
|
|
20250205,121500,3144179810,17550,17540,17560,17530,378
|
|
20250205,121400,3137550730,17540,17530,17550,17530,360
|
|
20250205,121300,3131235270,17540,17530,17540,17530,1055
|
|
20250205,121200,3112730880,17530,17540,17540,17530,385
|
|
20250205,121100,3105980540,17540,17550,17550,17540,155
|
|
20250205,121000,3103261450,17540,17540,17540,17540,562
|
|
20250205,120900,3093403970,17530,17520,17530,17520,846
|
|
20250205,120800,3078574320,17520,17520,17530,17520,284
|
|
20250205,120700,3073598420,17530,17530,17540,17530,895
|
|
20250205,120600,3057909060,17540,17540,17540,17530,722
|
|
20250205,120500,3045245670,17550,17550,17560,17550,145
|
|
20250205,120400,3042700910,17550,17550,17560,17550,164
|
|
20250205,120300,3039822400,17550,17560,17560,17550,277
|
|
20250205,120200,3034959970,17570,17570,17570,17570,160
|
|
20250205,120100,3032148770,17570,17570,17570,17570,171
|
|
20250205,120000,3029144300,17570,17560,17580,17560,689
|
|
20250205,115900,3017043950,17560,17560,17570,17560,424
|
|
20250205,115800,3009594450,17560,17560,17580,17560,569
|
|
20250205,115700,2999597720,17570,17560,17570,17560,109
|
|
20250205,115600,2997683370,17570,17580,17580,17570,228
|
|
20250205,115500,2993676950,17570,17560,17570,17560,828
|
|
20250205,115400,2979129010,17570,17560,17570,17560,327
|
|
20250205,115300,2973386490,17570,17570,17570,17560,165
|
|
20250205,115200,2970488840,17570,17560,17570,17560,303
|
|
20250205,115100,2965167810,17560,17570,17570,17560,112
|
|
20250205,115000,2963200720,17560,17560,17570,17560,352
|
|
20250205,114900,2957019580,17570,17580,17580,17560,236
|
|
20250205,114800,2952872700,17580,17610,17610,17580,158
|
|
20250205,114700,2950092720,17610,17560,17630,17560,584
|
|
20250205,114600,2939819170,17550,17550,17560,17550,213
|
|
20250205,114500,2936079530,17550,17550,17560,17540,990
|
|
20250205,114400,2918705840,17560,17540,17560,17540,429
|
|
20250205,114300,2911179920,17550,17550,17550,17540,204
|
|
20250205,114200,2907600440,17560,17560,17570,17560,345
|
|
20250205,114100,2901542230,17560,17550,17560,17530,907
|
|
20250205,114000,2885630050,17550,17550,17550,17550,238
|
|
20250205,113900,2881453150,17560,17560,17570,17560,219
|
|
20250205,113800,2877607500,17560,17600,17610,17560,1465
|
|
20250205,113700,2851846590,17600,17600,17610,17600,227
|
|
20250205,113600,2847850810,17610,17620,17620,17600,1251
|
|
20250205,113500,2825811660,17620,17630,17630,17620,531
|
|
20250205,113400,2816450180,17630,17640,17650,17630,655
|
|
20250205,113300,2804896070,17650,17650,17650,17640,110
|
|
20250205,113200,2802955610,17640,17640,17650,17640,174
|
|
20250205,113100,2799886230,17640,17640,17650,17640,230
|
|
20250205,113000,2795827030,17650,17640,17650,17630,602
|
|
20250205,112900,2785210380,17640,17630,17640,17630,244
|
|
20250205,112800,2780907660,17630,17640,17640,17630,403
|
|
20250205,112700,2773799050,17640,17630,17640,17620,738
|
|
20250205,112600,2760790390,17630,17620,17640,17620,443
|
|
20250205,112500,2752976880,17620,17630,17630,17620,236
|
|
20250205,112400,2748818290,17630,17630,17640,17630,397
|
|
20250205,112300,2741818180,17630,17620,17630,17620,580
|
|
20250205,112200,2731596450,17620,17620,17620,17620,1224
|
|
20250205,112100,2710029570,17620,17640,17650,17620,1530
|
|
20250205,112000,2683040240,17650,17650,17650,17640,202
|
|
20250205,111900,2679476480,17650,17640,17650,17640,663
|
|
20250205,111800,2667775650,17640,17650,17660,17640,506
|
|
20250205,111700,2658847440,17650,17650,17660,17650,425
|
|
20250205,111600,2651345790,17650,17660,17660,17650,182
|
|
20250205,111500,2648133470,17660,17640,17660,17640,1241
|
|
20250205,111400,2626226740,17640,17620,17640,17620,669
|
|
20250205,111300,2614431850,17620,17640,17640,17620,1137
|
|
20250205,111200,2594394520,17630,17630,17640,17620,1179
|
|
20250205,111100,2573607170,17630,17620,17650,17610,931
|
|
20250205,111000,2557194180,17630,17620,17630,17620,804
|
|
20250205,110900,2543023050,17610,17610,17620,17610,425
|
|
20250205,110800,2535535370,17620,17610,17620,17610,231
|
|
20250205,110700,2531466260,17610,17570,17610,17570,1306
|
|
20250205,110600,2508481380,17570,17580,17580,17570,208
|
|
20250205,110500,2504826040,17580,17570,17580,17570,435
|
|
20250205,110400,2497182530,17590,17560,17590,17560,451
|
|
20250205,110300,2489258480,17570,17560,17570,17560,328
|
|
20250205,110200,2483498300,17560,17560,17570,17550,1010
|
|
20250205,110100,2465762620,17580,17550,17590,17550,1012
|
|
20250205,110000,2447974210,17540,17600,17600,17540,2183
|
|
20250205,105900,2409651030,17600,17560,17600,17550,770
|
|
20250205,105800,2396128920,17570,17560,17590,17550,1403
|
|
20250205,105700,2371485600,17550,17630,17630,17550,1076
|
|
20250205,105600,2352557550,17630,17640,17670,17630,1675
|
|
20250205,105500,2323003660,17640,17660,17670,17640,609
|
|
20250205,105400,2312253540,17660,17660,17670,17650,1506
|
|
20250205,105300,2285661700,17670,17670,17670,17660,486
|
|
20250205,105200,2277076650,17670,17670,17680,17660,622
|
|
20250205,105100,2266083880,17680,17680,17690,17670,788
|
|
20250205,105000,2252151980,17680,17720,17720,17680,1507
|
|
20250205,104900,2225481100,17720,17760,17760,17720,901
|
|
20250205,104800,2209500620,17750,17700,17760,17700,5340
|
|
20250205,104700,2114776240,17710,17650,17720,17640,5200
|
|
20250205,104600,2022793700,17640,17590,17640,17590,3647
|
|
20250205,104500,1958572650,17590,17580,17610,17570,1207
|
|
20250205,104400,1937341260,17590,17530,17600,17530,9129
|
|
20250205,104300,1776901640,17530,17490,17540,17490,3869
|
|
20250205,104200,1709118210,17500,17490,17510,17490,918
|
|
20250205,104100,1693053220,17490,17470,17490,17470,608
|
|
20250205,104000,1682422650,17480,17480,17490,17470,526
|
|
20250205,103900,1673227720,17480,17470,17500,17470,477
|
|
20250205,103800,1664891820,17470,17430,17490,17420,1606
|
|
20250205,103700,1636851900,17430,17430,17440,17420,910
|
|
20250205,103600,1620992030,17430,17420,17450,17420,454
|
|
20250205,103500,1613078730,17430,17410,17450,17410,928
|
|
20250205,103400,1596910300,17400,17450,17450,17390,5682
|
|
20250205,103300,1497920970,17450,17490,17490,17450,2198
|
|
20250205,103200,1459526230,17500,17480,17500,17480,1288
|
|
20250205,103100,1437003790,17480,17480,17480,17470,227
|
|
20250205,103000,1433037380,17470,17480,17480,17470,185
|
|
20250205,102900,1429805330,17470,17470,17480,17460,278
|
|
20250205,102800,1424948940,17470,17450,17470,17450,362
|
|
20250205,102700,1418625940,17460,17450,17460,17450,420
|
|
20250205,102600,1411293210,17450,17460,17470,17450,592
|
|
20250205,102500,1400958150,17460,17450,17460,17450,460
|
|
20250205,102400,1392927790,17450,17480,17480,17450,148
|
|
20250205,102300,1390342710,17470,17430,17470,17430,1409
|
|
20250205,102200,1365762920,17440,17450,17460,17440,873
|
|
20250205,102100,1350530890,17450,17450,17460,17450,162
|
|
20250205,102000,1347703080,17460,17470,17470,17450,672
|
|
20250205,101900,1335971540,17470,17480,17480,17460,872
|
|
20250205,101800,1320740160,17480,17490,17500,17480,357
|
|
20250205,101700,1314496710,17490,17500,17500,17490,548
|
|
20250205,101600,1304908790,17500,17470,17500,17470,1321
|
|
20250205,101500,1281813560,17480,17470,17480,17460,655
|
|
20250205,101400,1270372040,17460,17470,17470,17460,1038
|
|
20250205,101300,1252238790,17460,17520,17520,17460,698
|
|
20250205,101200,1240026760,17520,17530,17530,17520,528
|
|
20250205,101100,1230773530,17530,17530,17540,17520,1198
|
|
20250205,101000,1209771510,17530,17490,17540,17490,2258
|
|
20250205,100900,1170220040,17500,17470,17500,17470,938
|
|
20250205,100800,1153825630,17460,17460,17470,17460,309
|
|
20250205,100700,1148430020,17470,17490,17490,17470,427
|
|
20250205,100600,1140966770,17490,17490,17490,17480,20
|
|
20250205,100500,1140617010,17480,17450,17490,17450,1019
|
|
20250205,100400,1122805000,17450,17440,17450,17430,413
|
|
20250205,100300,1115602870,17440,17420,17440,17410,752
|
|
20250205,100200,1102501550,17420,17430,17430,17420,86
|
|
20250205,100100,1101002650,17430,17400,17430,17390,985
|
|
20250205,100000,1083856250,17400,17390,17400,17380,354
|
|
20250205,095900,1077698860,17380,17390,17390,17380,300
|
|
20250205,095800,1072481900,17390,17390,17400,17380,312
|
|
20250205,095700,1067056650,17390,17370,17400,17370,494
|
|
20250205,095600,1058470400,17360,17350,17370,17340,865
|
|
20250205,095500,1043459860,17350,17340,17350,17330,270
|
|
20250205,095400,1038777790,17340,17360,17360,17340,3194
|
|
20250205,095300,983355440,17360,17350,17360,17350,617
|
|
20250205,095200,972644380,17350,17370,17370,17350,717
|
|
20250205,095100,960198820,17370,17390,17390,17370,846
|
|
20250205,095000,945495390,17390,17410,17420,17370,2294
|
|
20250205,094900,905593310,17420,17420,17420,17410,345
|
|
20250205,094800,899584590,17430,17420,17430,17420,35
|
|
20250205,094700,898974780,17430,17420,17440,17420,675
|
|
20250205,094600,887213130,17430,17480,17480,17420,292
|
|
20250205,094500,882119470,17480,17490,17490,17480,427
|
|
20250205,094400,874651810,17480,17470,17480,17470,2300
|
|
20250205,094300,834456180,17450,17470,17480,17450,259
|
|
20250205,094200,829936200,17470,17480,17490,17430,1718
|
|
20250205,094100,799931530,17480,17460,17480,17450,837
|
|
20250205,094000,785320620,17480,17490,17500,17460,1699
|
|
20250205,093900,755604590,17500,17510,17520,17490,1058
|
|
20250205,093800,737082500,17500,17490,17510,17490,1421
|
|
20250205,093700,712216680,17490,17470,17490,17460,648
|
|
20250205,093600,700890140,17470,17460,17470,17460,1066
|
|
20250205,093500,682277680,17460,17440,17460,17430,749
|
|
20250205,093400,669212660,17440,17450,17460,17440,1409
|
|
20250205,093300,644626930,17460,17470,17470,17460,134
|
|
20250205,093200,642286640,17460,17470,17470,17460,227
|
|
20250205,093100,638321030,17470,17470,17470,17460,168
|
|
20250205,093000,635387100,17460,17450,17460,17440,869
|
|
20250205,092900,620225320,17450,17440,17450,17440,137
|
|
20250205,092800,617834680,17440,17450,17450,17440,186
|
|
20250205,092700,614589140,17440,17440,17460,17440,1304
|
|
20250205,092600,591837350,17440,17420,17440,17420,633
|
|
20250205,092500,580808170,17420,17410,17420,17410,391
|
|
20250205,092400,574000660,17410,17390,17410,17380,747
|
|
20250205,092300,561007720,17380,17390,17390,17380,96
|
|
20250205,092200,559338480,17390,17410,17420,17390,469
|
|
20250205,092100,551174870,17420,17420,17430,17420,1103
|
|
20250205,092000,531958800,17420,17400,17430,17400,3685
|
|
20250205,091900,467762550,17410,17380,17410,17380,402
|
|
20250205,091800,460767680,17380,17380,17420,17380,466
|
|
20250205,091700,452660370,17380,17370,17420,17370,288
|
|
20250205,091600,447647470,17330,17350,17370,17330,1417
|
|
20250205,091500,423054130,17350,17340,17350,17340,254
|
|
20250205,091400,418648280,17340,17340,17340,17340,115
|
|
20250205,091300,416654180,17340,17330,17340,17330,107
|
|
20250205,091200,414799860,17340,17340,17340,17330,379
|
|
20250205,091100,408229050,17340,17340,17340,17340,358
|
|
20250205,091000,402021330,17330,17320,17340,17320,218
|
|
20250205,090900,398244380,17330,17310,17330,17310,231
|
|
20250205,090800,394243950,17310,17290,17310,17290,545
|
|
20250205,090700,384814700,17300,17280,17310,17280,381
|
|
20250205,090600,378225690,17290,17290,17300,17270,926
|
|
20250205,090500,362230580,17280,17290,17350,17260,6649
|
|
20250205,090400,247390170,17300,17340,17350,17270,6557
|
|
20250205,090300,133947510,17350,17410,17410,17350,971
|
|
20250205,090200,117093600,17360,17430,17450,17350,1344
|
|
20250205,090100,93697030,17430,17420,17430,17360,598
|
|
20250205,090000,83296190,17450,17300,17460,17300,4808
|