591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,184800,8918661990,17500,17500,17500,17500,29387
|
|
20250206,184700,8918661990,17500,17500,17500,17500,0
|
|
20250206,184600,8918661990,17500,17500,17500,17500,0
|
|
20250206,184500,8918661990,17500,17500,17500,17500,0
|
|
20250206,184400,8918661990,17500,17500,17500,17500,0
|
|
20250206,184300,8918661990,17500,17500,17500,17500,0
|
|
20250206,184200,8918661990,17500,17500,17500,17500,0
|
|
20250206,184100,8918661990,17500,17500,17500,17500,0
|
|
20250206,184000,8918661990,17500,17500,17500,17500,0
|
|
20250206,183900,8918661990,17500,17500,17500,17500,0
|
|
20250206,183800,8918661990,17500,17500,17500,17500,0
|
|
20250206,183700,8918661990,17500,17500,17500,17500,0
|
|
20250206,183600,8918661990,17500,17500,17500,17500,0
|
|
20250206,183500,8918661990,17500,17500,17500,17500,0
|
|
20250206,183400,8918661990,17500,17500,17500,17500,0
|
|
20250206,183300,8918661990,17500,17500,17500,17500,0
|
|
20250206,183200,8918661990,17500,17500,17500,17500,0
|
|
20250206,183100,8918661990,17500,17500,17500,17500,0
|
|
20250206,183000,8918661990,17500,17500,17500,17500,0
|
|
20250206,182900,8918661990,17500,17500,17500,17500,0
|
|
20250206,182800,8918661990,17500,17500,17500,17500,0
|
|
20250206,182700,8918661990,17500,17500,17500,17500,0
|
|
20250206,182600,8918661990,17500,17500,17500,17500,0
|
|
20250206,182500,8918661990,17500,17500,17500,17500,0
|
|
20250206,182400,8918661990,17500,17500,17500,17500,0
|
|
20250206,182300,8918661990,17500,17500,17500,17500,0
|
|
20250206,182200,8918661990,17500,17500,17500,17500,0
|
|
20250206,182100,8918661990,17500,17500,17500,17500,0
|
|
20250206,182000,8918661990,17500,17500,17500,17500,0
|
|
20250206,181900,8918661990,17500,17500,17500,17500,0
|
|
20250206,181800,8918661990,17500,17500,17500,17500,29387
|
|
20250206,181700,8918661990,17500,17500,17500,17500,0
|
|
20250206,181600,8918661990,17500,17500,17500,17500,0
|
|
20250206,181500,8918661990,17500,17500,17500,17500,0
|
|
20250206,181400,8918661990,17500,17500,17500,17500,0
|
|
20250206,181300,8918661990,17500,17500,17500,17500,0
|
|
20250206,181200,8918661990,17500,17500,17500,17500,0
|
|
20250206,181100,8918661990,17500,17500,17500,17500,0
|
|
20250206,181000,8918661990,17500,17500,17500,17500,0
|
|
20250206,180900,8918661990,17500,17500,17500,17500,0
|
|
20250206,180800,8918661990,17500,17500,17500,17500,0
|
|
20250206,180700,8918661990,17500,17500,17500,17500,0
|
|
20250206,180600,8918661990,17500,17500,17500,17500,0
|
|
20250206,180500,8918661990,17500,17500,17500,17500,0
|
|
20250206,180400,8918661990,17500,17500,17500,17500,0
|
|
20250206,180300,8918661990,17500,17500,17500,17500,0
|
|
20250206,180200,8918661990,17500,17500,17500,17500,0
|
|
20250206,180100,8918661990,17500,17500,17500,17500,0
|
|
20250206,180000,8918661990,17500,17500,17500,17500,0
|
|
20250206,175900,8918661990,17500,17500,17500,17500,0
|
|
20250206,175800,8918661990,17500,17500,17500,17500,0
|
|
20250206,175700,8918661990,17500,17500,17500,17500,0
|
|
20250206,175600,8918661990,17500,17500,17500,17500,0
|
|
20250206,175500,8918661990,17500,17500,17500,17500,0
|
|
20250206,175400,8918661990,17500,17500,17500,17500,0
|
|
20250206,175300,8918661990,17500,17500,17500,17500,0
|
|
20250206,175200,8918661990,17500,17500,17500,17500,0
|
|
20250206,175100,8918661990,17500,17500,17500,17500,0
|
|
20250206,175000,8918661990,17500,17500,17500,17500,0
|
|
20250206,174900,8918661990,17500,17500,17500,17500,0
|
|
20250206,174800,8918661990,17500,17500,17500,17500,29387
|
|
20250206,174700,8918661990,17500,17500,17500,17500,0
|
|
20250206,174600,8918661990,17500,17500,17500,17500,0
|
|
20250206,174500,8918661990,17500,17500,17500,17500,0
|
|
20250206,174400,8918661990,17500,17500,17500,17500,0
|
|
20250206,174300,8918661990,17500,17500,17500,17500,0
|
|
20250206,174200,8918661990,17500,17500,17500,17500,0
|
|
20250206,174100,8918661990,17500,17500,17500,17500,0
|
|
20250206,174000,8918661990,17500,17500,17500,17500,0
|
|
20250206,173900,8918661990,17500,17500,17500,17500,0
|
|
20250206,173800,8918661990,17500,17500,17500,17500,0
|
|
20250206,173700,8918661990,17500,17500,17500,17500,0
|
|
20250206,173600,8918661990,17500,17500,17500,17500,0
|
|
20250206,173500,8918661990,17500,17500,17500,17500,0
|
|
20250206,173400,8918661990,17500,17500,17500,17500,0
|
|
20250206,173300,8918661990,17500,17500,17500,17500,0
|
|
20250206,173200,8918661990,17500,17500,17500,17500,0
|
|
20250206,173100,8918661990,17500,17500,17500,17500,0
|
|
20250206,173000,8918661990,17500,17500,17500,17500,0
|
|
20250206,172900,8918661990,17500,17500,17500,17500,0
|
|
20250206,172800,8918661990,17500,17500,17500,17500,0
|
|
20250206,172700,8918661990,17500,17500,17500,17500,0
|
|
20250206,172600,8918661990,17500,17500,17500,17500,0
|
|
20250206,172500,8918661990,17500,17500,17500,17500,0
|
|
20250206,172400,8918661990,17500,17500,17500,17500,0
|
|
20250206,172300,8918661990,17500,17500,17500,17500,0
|
|
20250206,172200,8918661990,17500,17500,17500,17500,0
|
|
20250206,172100,8918661990,17500,17500,17500,17500,0
|
|
20250206,172000,8918661990,17500,17500,17500,17500,0
|
|
20250206,171900,8918661990,17500,17500,17500,17500,0
|
|
20250206,171800,8918661990,17500,17500,17500,17500,29387
|
|
20250206,171700,8918661990,17500,17500,17500,17500,0
|
|
20250206,171600,8918661990,17500,17500,17500,17500,0
|
|
20250206,171500,8918661990,17500,17500,17500,17500,0
|
|
20250206,171400,8918661990,17500,17500,17500,17500,0
|
|
20250206,171300,8918661990,17500,17500,17500,17500,0
|
|
20250206,171200,8918661990,17500,17500,17500,17500,0
|
|
20250206,171100,8918661990,17500,17500,17500,17500,0
|
|
20250206,171000,8918661990,17500,17500,17500,17500,0
|
|
20250206,170900,8918661990,17500,17500,17500,17500,0
|
|
20250206,170800,8918661990,17500,17500,17500,17500,0
|
|
20250206,170700,8918661990,17500,17500,17500,17500,0
|
|
20250206,170600,8918661990,17500,17500,17500,17500,0
|
|
20250206,170500,8918661990,17500,17500,17500,17500,0
|
|
20250206,170400,8918661990,17500,17500,17500,17500,0
|
|
20250206,170300,8918661990,17500,17500,17500,17500,0
|
|
20250206,170200,8918661990,17500,17500,17500,17500,0
|
|
20250206,170100,8918661990,17500,17500,17500,17500,0
|
|
20250206,170000,8918661990,17500,17500,17500,17500,0
|
|
20250206,165900,8918661990,17500,17500,17500,17500,0
|
|
20250206,165800,8918661990,17500,17500,17500,17500,0
|
|
20250206,165700,8918661990,17500,17500,17500,17500,0
|
|
20250206,165600,8918661990,17500,17500,17500,17500,0
|
|
20250206,165500,8918661990,17500,17500,17500,17500,0
|
|
20250206,165400,8918661990,17500,17500,17500,17500,0
|
|
20250206,165300,8918661990,17500,17500,17500,17500,0
|
|
20250206,165200,8918661990,17500,17500,17500,17500,0
|
|
20250206,165100,8918661990,17500,17500,17500,17500,0
|
|
20250206,165000,8918661990,17500,17500,17500,17500,0
|
|
20250206,164900,8918661990,17500,17500,17500,17500,0
|
|
20250206,164800,8918661990,17500,17500,17500,17500,29387
|
|
20250206,164700,8918661990,17500,17500,17500,17500,0
|
|
20250206,164600,8918661990,17500,17500,17500,17500,0
|
|
20250206,164500,8918661990,17500,17500,17500,17500,0
|
|
20250206,164400,8918661990,17500,17500,17500,17500,0
|
|
20250206,164300,8918661990,17500,17500,17500,17500,0
|
|
20250206,164200,8918661990,17500,17500,17500,17500,0
|
|
20250206,164100,8918661990,17500,17500,17500,17500,0
|
|
20250206,164000,8918661990,17500,17500,17500,17500,0
|
|
20250206,163900,8918661990,17500,17500,17500,17500,0
|
|
20250206,163800,8918661990,17500,17500,17500,17500,0
|
|
20250206,163700,8918661990,17500,17500,17500,17500,0
|
|
20250206,163600,8918661990,17500,17500,17500,17500,0
|
|
20250206,163500,8918661990,17500,17500,17500,17500,0
|
|
20250206,163400,8918661990,17500,17500,17500,17500,0
|
|
20250206,163300,8918661990,17500,17500,17500,17500,0
|
|
20250206,163200,8918661990,17500,17500,17500,17500,0
|
|
20250206,163100,8918661990,17500,17500,17500,17500,0
|
|
20250206,163000,8918661990,17500,17500,17500,17500,0
|
|
20250206,162900,8918661990,17500,17500,17500,17500,0
|
|
20250206,162800,8918661990,17500,17500,17500,17500,0
|
|
20250206,162700,8918661990,17500,17500,17500,17500,0
|
|
20250206,162600,8918661990,17500,17500,17500,17500,0
|
|
20250206,162500,8918661990,17500,17500,17500,17500,0
|
|
20250206,162400,8918661990,17500,17500,17500,17500,0
|
|
20250206,162300,8918661990,17500,17500,17500,17500,0
|
|
20250206,162200,8918661990,17500,17500,17500,17500,0
|
|
20250206,162100,8918661990,17500,17500,17500,17500,0
|
|
20250206,162000,8918661990,17500,17500,17500,17500,0
|
|
20250206,161900,8918661990,17500,17500,17500,17500,0
|
|
20250206,161800,8918661990,17500,17500,17500,17500,29387
|
|
20250206,161700,8918661990,17500,17500,17500,17500,0
|
|
20250206,161600,8918661990,17500,17500,17500,17500,0
|
|
20250206,161500,8918661990,17500,17500,17500,17500,0
|
|
20250206,161400,8918661990,17500,17500,17500,17500,0
|
|
20250206,161300,8918661990,17500,17500,17500,17500,0
|
|
20250206,161200,8918661990,17500,17500,17500,17500,0
|
|
20250206,161100,8918661990,17500,17500,17500,17500,0
|
|
20250206,161000,8918661990,17500,17500,17500,17500,0
|
|
20250206,160900,8918661990,17500,17500,17500,17500,0
|
|
20250206,160800,8918661990,17500,17500,17500,17500,0
|
|
20250206,160700,8918661990,17500,17500,17500,17500,0
|
|
20250206,160600,8918661990,17500,17500,17500,17500,0
|
|
20250206,160500,8918661990,17500,17500,17500,17500,0
|
|
20250206,160400,8918661990,17500,17500,17500,17500,0
|
|
20250206,160300,8918661990,17500,17500,17500,17500,0
|
|
20250206,160200,8918661990,17500,17500,17500,17500,0
|
|
20250206,160100,8918661990,17500,17500,17500,17500,0
|
|
20250206,160000,8918661990,17500,17500,17500,17500,0
|
|
20250206,155900,8918661990,17500,17500,17500,17500,0
|
|
20250206,155800,8918661990,17500,17500,17500,17500,0
|
|
20250206,155700,8918661990,17500,17500,17500,17500,0
|
|
20250206,155600,8918661990,17500,17500,17500,17500,0
|
|
20250206,155500,8918661990,17500,17500,17500,17500,0
|
|
20250206,155400,8918661990,17500,17500,17500,17500,0
|
|
20250206,155300,8918661990,17500,17500,17500,17500,0
|
|
20250206,155200,8918661990,17500,17500,17500,17500,0
|
|
20250206,155100,8918661990,17500,17500,17500,17500,0
|
|
20250206,155000,8918661990,17500,17500,17500,17500,0
|
|
20250206,154900,8918661990,17500,17500,17500,17500,0
|
|
20250206,154800,8918661990,17500,17500,17500,17500,29387
|
|
20250206,154700,8918661990,17500,17500,17500,17500,0
|
|
20250206,154600,8918661990,17500,17500,17500,17500,0
|
|
20250206,154500,8918661990,17500,17500,17500,17500,0
|
|
20250206,154400,8918661990,17500,17500,17500,17500,0
|
|
20250206,154300,8918661990,17500,17500,17500,17500,0
|
|
20250206,154200,8918661990,17500,17500,17500,17500,0
|
|
20250206,154100,8918661990,17500,17500,17500,17500,0
|
|
20250206,154000,8918661990,17500,17500,17500,17500,0
|
|
20250206,153900,8918661990,17500,17500,17500,17500,0
|
|
20250206,153800,8918661990,17500,17500,17500,17500,0
|
|
20250206,153700,8918661990,17500,17500,17500,17500,0
|
|
20250206,153600,8918661990,17500,17500,17500,17500,0
|
|
20250206,153500,8918661990,17500,17500,17500,17500,0
|
|
20250206,153400,8918661990,17500,17500,17500,17500,0
|
|
20250206,153300,8918661990,17500,17500,17500,17500,0
|
|
20250206,153200,8918661990,17500,17500,17500,17500,0
|
|
20250206,153100,8918661990,17500,17500,17500,17500,0
|
|
20250206,153000,8918661990,17500,17500,17500,17500,29387
|
|
20250206,152900,8404389490,17570,17570,17570,17570,0
|
|
20250206,152800,8404389490,17570,17570,17570,17570,0
|
|
20250206,152700,8404389490,17570,17570,17570,17570,0
|
|
20250206,152600,8404389490,17570,17570,17570,17570,0
|
|
20250206,152500,8404389490,17570,17570,17570,17570,0
|
|
20250206,152400,8404389490,17570,17570,17570,17570,0
|
|
20250206,152300,8404389490,17570,17570,17570,17570,0
|
|
20250206,152200,8404389490,17570,17570,17570,17570,0
|
|
20250206,152100,8404389490,17570,17570,17570,17570,0
|
|
20250206,152000,8404389490,17570,17570,17570,17570,0
|
|
20250206,151900,8404389490,17570,17530,17570,17510,2013
|
|
20250206,151800,8369123000,17530,17560,17570,17530,1962
|
|
20250206,151700,8334698070,17530,17530,17560,17510,2957
|
|
20250206,151600,8282829550,17520,17520,17580,17520,1196
|
|
20250206,151500,8261844150,17550,17500,17550,17500,2190
|
|
20250206,151400,8223455830,17490,17490,17500,17480,1213
|
|
20250206,151300,8202236120,17490,17490,17500,17480,1019
|
|
20250206,151200,8184413970,17490,17480,17490,17470,1080
|
|
20250206,151100,8165529540,17480,17490,17500,17480,482
|
|
20250206,151000,8157100790,17490,17480,17500,17480,1682
|
|
20250206,150900,8127688920,17480,17470,17480,17460,751
|
|
20250206,150800,8114568490,17480,17460,17480,17460,963
|
|
20250206,150700,8097745490,17450,17460,17470,17450,1286
|
|
20250206,150600,8075288010,17460,17470,17470,17460,337
|
|
20250206,150500,8069403970,17460,17490,17490,17460,843
|
|
20250206,150400,8054669840,17490,17450,17500,17450,2620
|
|
20250206,150300,8008859760,17460,17440,17460,17430,1073
|
|
20250206,150200,7990139170,17430,17400,17450,17390,2363
|
|
20250206,150100,7948990560,17400,17410,17410,17390,2150
|
|
20250206,150000,7911577700,17420,17400,17420,17400,991
|
|
20250206,145900,7894324440,17400,17410,17410,17400,3113
|
|
20250206,145800,7840128090,17400,17390,17400,17390,1212
|
|
20250206,145700,7819043340,17400,17390,17400,17390,526
|
|
20250206,145600,7809893180,17390,17370,17400,17370,1108
|
|
20250206,145500,7790629330,17380,17350,17380,17350,816
|
|
20250206,145400,7776460530,17360,17350,17360,17340,908
|
|
20250206,145300,7760703830,17350,17350,17360,17350,531
|
|
20250206,145200,7751489980,17350,17350,17360,17350,477
|
|
20250206,145100,7743212230,17350,17340,17350,17320,1790
|
|
20250206,145000,7712175790,17340,17340,17340,17330,574
|
|
20250206,144900,7702228260,17330,17320,17340,17320,551
|
|
20250206,144800,7692677840,17330,17310,17330,17310,1791
|
|
20250206,144700,7661665210,17310,17310,17310,17310,539
|
|
20250206,144600,7652335120,17310,17310,17310,17310,345
|
|
20250206,144500,7646363170,17300,17300,17310,17300,605
|
|
20250206,144400,7635893180,17310,17310,17320,17300,854
|
|
20250206,144300,7621111600,17320,17300,17320,17290,1206
|
|
20250206,144200,7600241310,17300,17320,17330,17290,13987
|
|
20250206,144100,7358236720,17320,17330,17330,17320,820
|
|
20250206,144000,7344030060,17330,17330,17340,17330,627
|
|
20250206,143900,7333164140,17330,17330,17340,17330,335
|
|
20250206,143800,7327358480,17340,17350,17350,17330,1594
|
|
20250206,143700,7299714260,17350,17340,17370,17330,6891
|
|
20250206,143600,7180168570,17330,17330,17340,17330,456
|
|
20250206,143500,7172265090,17330,17340,17340,17330,626
|
|
20250206,143400,7161416400,17340,17340,17340,17330,778
|
|
20250206,143300,7147933230,17330,17330,17340,17330,496
|
|
20250206,143200,7139337540,17330,17340,17340,17330,707
|
|
20250206,143100,7127084480,17330,17330,17330,17330,635
|
|
20250206,143000,7116079930,17330,17330,17340,17320,1052
|
|
20250206,142900,7097849800,17330,17350,17350,17330,2750
|
|
20250206,142800,7050159620,17350,17360,17370,17350,1545
|
|
20250206,142700,7023339530,17370,17360,17370,17360,1330
|
|
20250206,142600,7000241200,17360,17360,17370,17360,524
|
|
20250206,142500,6991144060,17360,17370,17370,17360,842
|
|
20250206,142400,6976520520,17370,17370,17380,17370,505
|
|
20250206,142300,6967746620,17370,17380,17380,17370,282
|
|
20250206,142200,6962847170,17370,17390,17390,17370,781
|
|
20250206,142100,6949271900,17390,17400,17410,17390,1600
|
|
20250206,142000,6921428520,17400,17400,17400,17400,392
|
|
20250206,141900,6914607720,17400,17400,17410,17400,1168
|
|
20250206,141800,6894278520,17410,17390,17420,17390,5037
|
|
20250206,141700,6806618720,17390,17420,17420,17370,8996
|
|
20250206,141600,6650065960,17430,17450,17450,17420,2072
|
|
20250206,141500,6613933880,17460,17470,17480,17460,1849
|
|
20250206,141400,6581633240,17480,17490,17490,17470,1306
|
|
20250206,141300,6558795780,17500,17470,17500,17470,2879
|
|
20250206,141200,6508433330,17470,17480,17490,17470,603
|
|
20250206,141100,6497893860,17480,17480,17480,17480,439
|
|
20250206,141000,6490220140,17480,17500,17500,17470,781
|
|
20250206,140900,6476563350,17490,17490,17510,17480,1296
|
|
20250206,140800,6453883630,17480,17500,17500,17480,8557
|
|
20250206,140700,6304291560,17490,17500,17510,17490,826
|
|
20250206,140600,6289836050,17500,17470,17510,17470,4295
|
|
20250206,140500,6214748420,17480,17470,17480,17470,747
|
|
20250206,140400,6201698150,17470,17480,17480,17470,2713
|
|
20250206,140300,6154274930,17480,17480,17490,17480,1648
|
|
20250206,140200,6125467590,17470,17470,17480,17460,2069
|
|
20250206,140100,6089312290,17480,17490,17500,17480,616
|
|
20250206,140000,6078541440,17500,17500,17510,17490,1011
|
|
20250206,135900,6060848380,17500,17500,17500,17500,280
|
|
20250206,135800,6055948380,17500,17510,17520,17500,849
|
|
20250206,135700,6041083970,17510,17510,17520,17510,310
|
|
20250206,135600,6035655830,17510,17510,17510,17510,322
|
|
20250206,135500,6030017610,17510,17510,17520,17510,484
|
|
20250206,135400,6021542390,17520,17510,17520,17510,303
|
|
20250206,135300,6016235640,17510,17510,17520,17510,851
|
|
20250206,135200,6001329560,17510,17520,17520,17510,528
|
|
20250206,135100,5992081140,17510,17530,17540,17500,2318
|
|
20250206,135000,5951484550,17530,17530,17540,17530,220
|
|
20250206,134900,5947627750,17530,17530,17540,17530,303
|
|
20250206,134800,5942316080,17530,17520,17540,17520,1272
|
|
20250206,134700,5920016050,17530,17530,17530,17500,7028
|
|
20250206,134600,5796953860,17530,17530,17540,17530,256
|
|
20250206,134500,5792466130,17530,17530,17540,17530,431
|
|
20250206,134400,5784910650,17530,17530,17540,17530,297
|
|
20250206,134300,5779704190,17540,17530,17540,17530,248
|
|
20250206,134200,5775356380,17530,17540,17540,17530,553
|
|
20250206,134100,5765659110,17540,17550,17550,17530,662
|
|
20250206,134000,5754043530,17550,17560,17560,17550,792
|
|
20250206,133900,5740138830,17570,17560,17570,17530,3914
|
|
20250206,133800,5671432190,17560,17560,17570,17560,415
|
|
20250206,133700,5664144560,17570,17560,17570,17560,823
|
|
20250206,133600,5649689320,17560,17560,17560,17560,297
|
|
20250206,133500,5644474000,17560,17560,17560,17560,174
|
|
20250206,133400,5641418560,17560,17560,17570,17560,897
|
|
20250206,133300,5625665750,17560,17570,17570,17560,616
|
|
20250206,133200,5614848320,17570,17570,17570,17560,208
|
|
20250206,133100,5611195330,17560,17560,17570,17560,243
|
|
20250206,133000,5606927790,17570,17570,17580,17570,356
|
|
20250206,132900,5600672840,17570,17570,17570,17570,191
|
|
20250206,132800,5597316970,17570,17580,17580,17570,372
|
|
20250206,132700,5590778660,17580,17580,17590,17580,386
|
|
20250206,132600,5583991710,17590,17590,17590,17590,463
|
|
20250206,132500,5575847540,17600,17600,17600,17590,257
|
|
20250206,132400,5571325680,17590,17590,17600,17590,356
|
|
20250206,132300,5565062280,17590,17600,17600,17590,351
|
|
20250206,132200,5558885180,17600,17590,17600,17590,702
|
|
20250206,132100,5546530500,17590,17590,17600,17590,909
|
|
20250206,132000,5530533130,17600,17600,17600,17590,442
|
|
20250206,131900,5522757010,17600,17600,17600,17600,693
|
|
20250206,131800,5510560210,17600,17600,17600,17600,392
|
|
20250206,131700,5503661010,17600,17600,17610,17600,74
|
|
20250206,131600,5502358580,17610,17610,17610,17610,352
|
|
20250206,131500,5496159860,17610,17610,17620,17610,203
|
|
20250206,131400,5492584990,17610,17610,17610,17610,259
|
|
20250206,131300,5488024000,17610,17610,17610,17610,275
|
|
20250206,131200,5483181250,17610,17610,17620,17610,158
|
|
20250206,131100,5480398660,17610,17610,17610,17610,270
|
|
20250206,131000,5475643960,17610,17610,17610,17610,523
|
|
20250206,130900,5466433930,17610,17600,17620,17600,376
|
|
20250206,130800,5459813410,17610,17610,17610,17610,167
|
|
20250206,130700,5456872540,17610,17610,17610,17610,267
|
|
20250206,130600,5452170670,17610,17610,17610,17600,802
|
|
20250206,130500,5438047530,17610,17610,17620,17610,412
|
|
20250206,130400,5430792160,17610,17610,17620,17610,138
|
|
20250206,130300,5428361880,17610,17620,17620,17610,155
|
|
20250206,130200,5425632310,17620,17610,17620,17590,2878
|
|
20250206,130100,5374974030,17620,17610,17620,17610,563
|
|
20250206,130000,5365058550,17610,17620,17620,17610,261
|
|
20250206,125900,5360461910,17620,17620,17620,17600,414
|
|
20250206,125800,5353170830,17610,17610,17610,17600,752
|
|
20250206,125700,5339930580,17610,17600,17610,17600,1335
|
|
20250206,125600,5316433730,17600,17610,17610,17600,253
|
|
20250206,125500,5311980820,17610,17610,17620,17600,281
|
|
20250206,125400,5307033490,17610,17620,17620,17610,466
|
|
20250206,125300,5298827170,17620,17610,17620,17610,103
|
|
20250206,125200,5297013290,17610,17610,17620,17610,172
|
|
20250206,125100,5293984360,17620,17610,17620,17610,229
|
|
20250206,125000,5289951180,17620,17620,17620,17620,237
|
|
20250206,124900,5285775240,17620,17610,17620,17610,319
|
|
20250206,124800,5280156100,17620,17610,17620,17610,258
|
|
20250206,124700,5275611120,17610,17620,17620,17610,240
|
|
20250206,124600,5271382400,17610,17610,17610,17600,1643
|
|
20250206,124500,5242460130,17610,17610,17620,17610,456
|
|
20250206,124400,5234427870,17620,17620,17620,17610,181
|
|
20250206,124300,5231240240,17620,17620,17620,17610,256
|
|
20250206,124200,5226729820,17620,17630,17640,17620,199
|
|
20250206,124100,5223221660,17630,17640,17640,17620,524
|
|
20250206,124000,5213983260,17640,17660,17660,17640,698
|
|
20250206,123900,5201664030,17660,17650,17660,17650,489
|
|
20250206,123800,5193029030,17650,17660,17660,17650,36
|
|
20250206,123700,5192393610,17660,17650,17660,17650,1569
|
|
20250206,123600,5164700460,17650,17640,17650,17630,734
|
|
20250206,123500,5151747210,17640,17630,17640,17620,827
|
|
20250206,123400,5137163030,17640,17650,17650,17640,439
|
|
20250206,123300,5129418070,17640,17640,17650,17630,287
|
|
20250206,123200,5124353790,17620,17650,17650,17620,152
|
|
20250206,123100,5121671030,17650,17630,17650,17600,238
|
|
20250206,123000,5117476310,17610,17650,17650,17610,413
|
|
20250206,122900,5110192860,17650,17670,17670,17650,1172
|
|
20250206,122800,5089492940,17660,17610,17660,17600,4851
|
|
20250206,122700,5004014010,17620,17620,17620,17600,487
|
|
20250206,122600,4995437790,17620,17620,17620,17600,529
|
|
20250206,122500,4986121590,17620,17600,17620,17600,515
|
|
20250206,122400,4977055750,17610,17610,17610,17610,61
|
|
20250206,122300,4975981540,17610,17620,17620,17610,790
|
|
20250206,122200,4962063360,17620,17650,17650,17610,320
|
|
20250206,122100,4956424000,17650,17640,17670,17640,2930
|
|
20250206,122000,4904696440,17630,17600,17630,17600,1930
|
|
20250206,121900,4870706160,17610,17600,17610,17600,374
|
|
20250206,121800,4864123060,17600,17600,17600,17600,186
|
|
20250206,121700,4860849460,17610,17600,17610,17600,408
|
|
20250206,121600,4853665350,17600,17610,17620,17600,1432
|
|
20250206,121500,4828450100,17610,17610,17620,17600,104
|
|
20250206,121400,4826618660,17610,17610,17610,17600,1059
|
|
20250206,121300,4807971400,17610,17620,17620,17610,77
|
|
20250206,121200,4806615420,17620,17620,17620,17610,45
|
|
20250206,121100,4805822860,17610,17620,17620,17610,104
|
|
20250206,121000,4803990790,17610,17620,17630,17610,879
|
|
20250206,120900,4788504200,17620,17630,17640,17620,125
|
|
20250206,120800,4786300720,17630,17630,17640,17630,281
|
|
20250206,120700,4781346480,17630,17640,17640,17630,34
|
|
20250206,120600,4780747050,17630,17630,17630,17630,1132
|
|
20250206,120500,4760789890,17630,17620,17630,17620,573
|
|
20250206,120400,4750687910,17620,17620,17630,17610,962
|
|
20250206,120300,4733742550,17610,17620,17620,17610,436
|
|
20250206,120200,4726062710,17610,17610,17620,17610,83
|
|
20250206,120100,4724600490,17620,17610,17620,17610,408
|
|
20250206,120000,4717413040,17620,17610,17620,17610,90
|
|
20250206,115900,4715828120,17610,17630,17630,17610,344
|
|
20250206,115800,4709769650,17630,17630,17640,17610,1022
|
|
20250206,115700,4691763040,17640,17630,17640,17630,326
|
|
20250206,115600,4686015430,17630,17660,17670,17630,2050
|
|
20250206,115500,4649842020,17670,17660,17670,17660,58
|
|
20250206,115400,4648817680,17670,17670,17670,17660,91
|
|
20250206,115300,4647210520,17670,17670,17670,17660,48
|
|
20250206,115200,4646362810,17660,17660,17670,17660,312
|
|
20250206,115100,4640851280,17670,17670,17670,17660,31
|
|
20250206,115000,4640303530,17670,17660,17670,17660,129
|
|
20250206,114900,4638025380,17660,17650,17670,17650,587
|
|
20250206,114800,4627659340,17650,17660,17660,17650,296
|
|
20250206,114700,4622433520,17650,17650,17660,17650,93
|
|
20250206,114600,4620792000,17660,17650,17660,17650,44
|
|
20250206,114500,4620015380,17660,17660,17660,17650,57
|
|
20250206,114400,4619009270,17650,17660,17660,17650,42
|
|
20250206,114300,4618267940,17650,17650,17660,17650,4
|
|
20250206,114200,4618197320,17650,17640,17650,17640,317
|
|
20250206,114100,4612602780,17640,17630,17650,17630,310
|
|
20250206,114000,4607134430,17640,17640,17650,17630,593
|
|
20250206,113900,4596676470,17650,17640,17650,17630,1186
|
|
20250206,113800,4575756070,17640,17650,17660,17640,757
|
|
20250206,113700,4562394110,17650,17650,17650,17650,10
|
|
20250206,113600,4562217610,17660,17670,17670,17660,250
|
|
20250206,113500,4557801590,17660,17660,17670,17660,684
|
|
20250206,113400,4545722140,17660,17660,17660,17660,160
|
|
20250206,113300,4542896540,17660,17670,17670,17650,835
|
|
20250206,113200,4528150800,17660,17680,17690,17660,1020
|
|
20250206,113100,4510123210,17690,17680,17690,17670,320
|
|
20250206,113000,4504467130,17670,17680,17680,17670,199
|
|
20250206,112900,4500949350,17680,17690,17690,17670,469
|
|
20250206,112800,4492654510,17690,17670,17690,17670,229
|
|
20250206,112700,4488605930,17670,17690,17690,17670,3011
|
|
20250206,112600,4435373820,17700,17690,17700,17680,1068
|
|
20250206,112500,4416487050,17690,17690,17690,17690,74
|
|
20250206,112400,4415177990,17700,17690,17700,17690,1850
|
|
20250206,112300,4382438830,17690,17680,17690,17680,295
|
|
20250206,112200,4377223210,17670,17680,17680,17670,675
|
|
20250206,112100,4365292590,17680,17690,17690,17680,216
|
|
20250206,112000,4361473530,17690,17690,17700,17680,1334
|
|
20250206,111900,4337883070,17700,17690,17700,17690,405
|
|
20250206,111800,4330718600,17700,17690,17700,17690,57
|
|
20250206,111700,4329709990,17690,17680,17690,17680,731
|
|
20250206,111600,4316784130,17680,17700,17700,17680,436
|
|
20250206,111500,4309071550,17700,17700,17700,17700,4
|
|
20250206,111400,4309000750,17700,17690,17700,17690,148
|
|
20250206,111300,4306382550,17700,17690,17700,17690,122
|
|
20250206,111200,4304223970,17680,17690,17690,17680,12
|
|
20250206,111100,4304011780,17680,17680,17700,17680,130
|
|
20250206,111000,4301713340,17680,17670,17680,17670,175
|
|
20250206,110900,4298619410,17680,17700,17710,17680,1206
|
|
20250206,110800,4277275790,17710,17710,17710,17700,56
|
|
20250206,110700,4276284450,17690,17690,17710,17680,1180
|
|
20250206,110600,4255403990,17680,17690,17690,17680,64
|
|
20250206,110500,4254272320,17690,17680,17690,17680,65
|
|
20250206,110400,4253123110,17680,17690,17690,17680,58
|
|
20250206,110300,4252097660,17690,17690,17700,17690,477
|
|
20250206,110200,4243659160,17700,17700,17700,17700,50
|
|
20250206,110100,4242774160,17690,17700,17700,17690,46
|
|
20250206,110000,4241960050,17690,17690,17700,17690,65
|
|
20250206,105900,4240810170,17700,17700,17700,17690,32
|
|
20250206,105800,4240243810,17700,17700,17700,17700,1562
|
|
20250206,105700,4212596410,17710,17710,17710,17700,16
|
|
20250206,105600,4212313190,17710,17700,17710,17700,178
|
|
20250206,105500,4209162540,17700,17700,17700,17690,40
|
|
20250206,105400,4208454820,17700,17700,17710,17700,258
|
|
20250206,105300,4203888200,17710,17710,17710,17700,14
|
|
20250206,105200,4203640370,17710,17700,17710,17700,264
|
|
20250206,105100,4198967390,17670,17690,17700,17670,77
|
|
20250206,105000,4197605670,17690,17710,17710,17670,1180
|
|
20250206,104900,4176724190,17710,17720,17720,17710,64
|
|
20250206,104800,4175590610,17710,17710,17710,17710,291
|
|
20250206,104700,4170437000,17700,17710,17710,17700,363
|
|
20250206,104600,4164008290,17710,17700,17710,17700,92
|
|
20250206,104500,4162379640,17710,17700,17710,17700,86
|
|
20250206,104400,4160857430,17700,17730,17730,17700,3858
|
|
20250206,104300,4092541130,17720,17670,17720,17670,3721
|
|
20250206,104200,4026663080,17680,17670,17680,17670,107
|
|
20250206,104100,4024772330,17670,17680,17690,17670,711
|
|
20250206,104000,4012203910,17680,17680,17690,17670,703
|
|
20250206,103900,3999778750,17690,17690,17690,17690,241
|
|
20250206,103800,3995515460,17690,17680,17690,17680,457
|
|
20250206,103700,3987431230,17690,17680,17690,17680,492
|
|
20250206,103600,3978732650,17670,17680,17680,17670,124
|
|
20250206,103500,3976541510,17680,17700,17710,17680,532
|
|
20250206,103400,3967134100,17690,17700,17710,17690,235
|
|
20250206,103300,3962975330,17710,17670,17710,17670,1079
|
|
20250206,103200,3943898910,17670,17720,17720,17670,142
|
|
20250206,103100,3941385750,17710,17720,17720,17650,2037
|
|
20250206,103000,3905412810,17680,17710,17720,17680,24
|
|
20250206,102900,3904987950,17720,17690,17720,17670,468
|
|
20250206,102800,3896711640,17680,17710,17720,17680,1284
|
|
20250206,102700,3873984260,17710,17740,17750,17700,813
|
|
20250206,102600,3859576920,17740,17740,17750,17740,558
|
|
20250206,102500,3849677980,17740,17740,17750,17740,326
|
|
20250206,102400,3843894680,17740,17740,17750,17740,643
|
|
20250206,102300,3832487200,17740,17720,17750,17720,969
|
|
20250206,102200,3815311040,17710,17720,17720,17710,39
|
|
20250206,102100,3814620340,17720,17720,17720,17700,83
|
|
20250206,102000,3813150720,17710,17730,17730,17710,455
|
|
20250206,101900,3805087840,17730,17730,17740,17730,430
|
|
20250206,101800,3797463930,17730,17730,17730,17720,539
|
|
20250206,101700,3787907780,17740,17710,17750,17710,1057
|
|
20250206,101600,3769172260,17710,17700,17710,17700,353
|
|
20250206,101500,3762923280,17700,17710,17720,17690,500
|
|
20250206,101400,3754071610,17710,17700,17720,17700,931
|
|
20250206,101300,3737590430,17700,17720,17720,17700,221
|
|
20250206,101200,3733678550,17710,17710,17720,17710,82
|
|
20250206,101100,3732226210,17720,17730,17730,17710,477
|
|
20250206,101000,3723774540,17730,17740,17750,17720,589
|
|
20250206,100900,3713326990,17750,17770,17770,17740,1604
|
|
20250206,100800,3684849980,17780,17780,17790,17770,670
|
|
20250206,100700,3672938350,17780,17800,17800,17780,87
|
|
20250206,100600,3671390380,17790,17800,17810,17790,2201
|
|
20250206,100500,3632196680,17810,17790,17820,17790,26592
|
|
20250206,100400,3158748310,17800,17720,17800,17720,6442
|
|
20250206,100300,3044289960,17720,17670,17740,17670,4316
|
|
20250206,100200,2967948380,17670,17670,17680,17660,130
|
|
20250206,100100,2965651140,17670,17650,17670,17640,3322
|
|
20250206,100000,2907008580,17650,17630,17650,17630,764
|
|
20250206,095900,2893529940,17620,17620,17620,17590,396
|
|
20250206,095800,2886557940,17620,17620,17620,17590,14
|
|
20250206,095700,2886311350,17590,17580,17620,17580,640
|
|
20250206,095600,2875043890,17580,17590,17590,17560,2326
|
|
20250206,095500,2834163500,17600,17610,17610,17600,5212
|
|
20250206,095400,2742428030,17610,17600,17610,17600,986
|
|
20250206,095300,2725066860,17600,17600,17600,17590,829
|
|
20250206,095200,2710476490,17610,17630,17630,17610,3065
|
|
20250206,095100,2656471870,17630,17610,17630,17610,2202
|
|
20250206,095000,2617672670,17610,17610,17620,17610,250
|
|
20250206,094900,2613269510,17610,17630,17630,17610,1388
|
|
20250206,094800,2588825070,17630,17630,17630,17620,73
|
|
20250206,094700,2587538180,17640,17630,17640,17610,2421
|
|
20250206,094600,2544869150,17640,17640,17640,17630,564
|
|
20250206,094500,2534920490,17640,17670,17670,17640,814
|
|
20250206,094400,2520549260,17680,17690,17690,17680,109
|
|
20250206,094300,2518621160,17690,17720,17720,17690,84
|
|
20250206,094200,2517134530,17700,17740,17740,17700,721
|
|
20250206,094100,2504363920,17740,17700,17750,17700,2030
|
|
20250206,094000,2468363830,17700,17690,17700,17690,195
|
|
20250206,093900,2464913530,17700,17730,17730,17700,2682
|
|
20250206,093800,2417429370,17730,17730,17740,17730,329
|
|
20250206,093700,2411596030,17730,17690,17740,17690,1214
|
|
20250206,093600,2390102130,17690,17730,17730,17690,1060
|
|
20250206,093500,2371330520,17730,17730,17740,17730,380
|
|
20250206,093400,2364592720,17740,17750,17750,17740,1134
|
|
20250206,093300,2344464920,17750,17710,17760,17710,2717
|
|
20250206,093200,2296263760,17720,17690,17720,17680,1246
|
|
20250206,093100,2274208350,17700,17660,17700,17660,1600
|
|
20250206,093000,2245930110,17660,17660,17670,17630,719
|
|
20250206,092900,2233237350,17660,17670,17680,17660,2876
|
|
20250206,092800,2182427560,17670,17690,17690,17670,1898
|
|
20250206,092700,2148876320,17690,17710,17710,17690,424
|
|
20250206,092600,2141370110,17720,17750,17750,17720,1601
|
|
20250206,092500,2112982540,17750,17730,17760,17720,1716
|
|
20250206,092400,2082545850,17730,17780,17780,17730,1343
|
|
20250206,092300,2058674160,17780,17790,17800,17770,2695
|
|
20250206,092200,2010727360,17780,17740,17790,17740,7580
|
|
20250206,092100,1875982490,17740,17750,17760,17730,6034
|
|
20250206,092000,1768881480,17750,17770,17770,17740,986
|
|
20250206,091900,1751386180,17780,17690,17790,17690,30426
|
|
20250206,091800,1211548190,17680,17690,17700,17680,1922
|
|
20250206,091700,1177545220,17690,17680,17700,17670,4942
|
|
20250206,091600,1090127990,17680,17690,17710,17680,2241
|
|
20250206,091500,1050469930,17700,17680,17700,17670,4223
|
|
20250206,091400,975811220,17670,17670,17690,17660,5705
|
|
20250206,091300,874967340,17670,17650,17670,17620,4217
|
|
20250206,091200,800545210,17650,17590,17650,17590,5638
|
|
20250206,091100,701168420,17590,17520,17590,17520,1570
|
|
20250206,091000,673591960,17520,17520,17560,17520,338
|
|
20250206,090900,667666570,17520,17590,17590,17520,4267
|
|
20250206,090800,592686500,17590,17580,17630,17530,1703
|
|
20250206,090700,562713180,17590,17590,17600,17510,1352
|
|
20250206,090600,538947020,17590,17650,17660,17580,3791
|
|
20250206,090500,472107840,17650,17670,17690,17630,6591
|
|
20250206,090400,355710670,17670,17480,17670,17480,9786
|
|
20250206,090300,183848440,17480,17400,17480,17400,2939
|
|
20250206,090200,132589880,17420,17370,17420,17340,1326
|
|
20250206,090100,109564270,17390,17450,17450,17390,2903
|
|
20250206,090000,58941550,17460,17500,17500,17450,3350
|