591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184800,4910183640,17390,17390,17390,17390,21561
|
|
20250211,184700,4910183640,17390,17390,17390,17390,0
|
|
20250211,184600,4910183640,17390,17390,17390,17390,0
|
|
20250211,184500,4910183640,17390,17390,17390,17390,0
|
|
20250211,184400,4910183640,17390,17390,17390,17390,0
|
|
20250211,184300,4910183640,17390,17390,17390,17390,0
|
|
20250211,184200,4910183640,17390,17390,17390,17390,0
|
|
20250211,184100,4910183640,17390,17390,17390,17390,0
|
|
20250211,184000,4910183640,17390,17390,17390,17390,0
|
|
20250211,183900,4910183640,17390,17390,17390,17390,0
|
|
20250211,183800,4910183640,17390,17390,17390,17390,0
|
|
20250211,183700,4910183640,17390,17390,17390,17390,0
|
|
20250211,183600,4910183640,17390,17390,17390,17390,0
|
|
20250211,183500,4910183640,17390,17390,17390,17390,0
|
|
20250211,183400,4910183640,17390,17390,17390,17390,0
|
|
20250211,183300,4910183640,17390,17390,17390,17390,0
|
|
20250211,183200,4910183640,17390,17390,17390,17390,0
|
|
20250211,183100,4910183640,17390,17390,17390,17390,0
|
|
20250211,183000,4910183640,17390,17390,17390,17390,0
|
|
20250211,182900,4910183640,17390,17390,17390,17390,0
|
|
20250211,182800,4910183640,17390,17390,17390,17390,0
|
|
20250211,182700,4910183640,17390,17390,17390,17390,0
|
|
20250211,182600,4910183640,17390,17390,17390,17390,0
|
|
20250211,182500,4910183640,17390,17390,17390,17390,0
|
|
20250211,182400,4910183640,17390,17390,17390,17390,0
|
|
20250211,182300,4910183640,17390,17390,17390,17390,0
|
|
20250211,182200,4910183640,17390,17390,17390,17390,0
|
|
20250211,182100,4910183640,17390,17390,17390,17390,0
|
|
20250211,182000,4910183640,17390,17390,17390,17390,0
|
|
20250211,181900,4910183640,17390,17390,17390,17390,0
|
|
20250211,181800,4910183640,17390,17390,17390,17390,21561
|
|
20250211,181700,4910183640,17390,17390,17390,17390,0
|
|
20250211,181600,4910183640,17390,17390,17390,17390,0
|
|
20250211,181500,4910183640,17390,17390,17390,17390,0
|
|
20250211,181400,4910183640,17390,17390,17390,17390,0
|
|
20250211,181300,4910183640,17390,17390,17390,17390,0
|
|
20250211,181200,4910183640,17390,17390,17390,17390,0
|
|
20250211,181100,4910183640,17390,17390,17390,17390,0
|
|
20250211,181000,4910183640,17390,17390,17390,17390,0
|
|
20250211,180900,4910183640,17390,17390,17390,17390,0
|
|
20250211,180800,4910183640,17390,17390,17390,17390,0
|
|
20250211,180700,4910183640,17390,17390,17390,17390,0
|
|
20250211,180600,4910183640,17390,17390,17390,17390,0
|
|
20250211,180500,4910183640,17390,17390,17390,17390,0
|
|
20250211,180400,4910183640,17390,17390,17390,17390,0
|
|
20250211,180300,4910183640,17390,17390,17390,17390,0
|
|
20250211,180200,4910183640,17390,17390,17390,17390,0
|
|
20250211,180100,4910183640,17390,17390,17390,17390,0
|
|
20250211,180000,4910183640,17390,17390,17390,17390,0
|
|
20250211,175900,4910183640,17390,17390,17390,17390,0
|
|
20250211,175800,4910183640,17390,17390,17390,17390,0
|
|
20250211,175700,4910183640,17390,17390,17390,17390,0
|
|
20250211,175600,4910183640,17390,17390,17390,17390,0
|
|
20250211,175500,4910183640,17390,17390,17390,17390,0
|
|
20250211,175400,4910183640,17390,17390,17390,17390,0
|
|
20250211,175300,4910183640,17390,17390,17390,17390,0
|
|
20250211,175200,4910183640,17390,17390,17390,17390,0
|
|
20250211,175100,4910183640,17390,17390,17390,17390,0
|
|
20250211,175000,4910183640,17390,17390,17390,17390,0
|
|
20250211,174900,4910183640,17390,17390,17390,17390,0
|
|
20250211,174800,4910183640,17390,17390,17390,17390,21561
|
|
20250211,174700,4910183640,17390,17390,17390,17390,0
|
|
20250211,174600,4910183640,17390,17390,17390,17390,0
|
|
20250211,174500,4910183640,17390,17390,17390,17390,0
|
|
20250211,174400,4910183640,17390,17390,17390,17390,0
|
|
20250211,174300,4910183640,17390,17390,17390,17390,0
|
|
20250211,174200,4910183640,17390,17390,17390,17390,0
|
|
20250211,174100,4910183640,17390,17390,17390,17390,0
|
|
20250211,174000,4910183640,17390,17390,17390,17390,0
|
|
20250211,173900,4910183640,17390,17390,17390,17390,0
|
|
20250211,173800,4910183640,17390,17390,17390,17390,0
|
|
20250211,173700,4910183640,17390,17390,17390,17390,0
|
|
20250211,173600,4910183640,17390,17390,17390,17390,0
|
|
20250211,173500,4910183640,17390,17390,17390,17390,0
|
|
20250211,173400,4910183640,17390,17390,17390,17390,0
|
|
20250211,173300,4910183640,17390,17390,17390,17390,0
|
|
20250211,173200,4910183640,17390,17390,17390,17390,0
|
|
20250211,173100,4910183640,17390,17390,17390,17390,0
|
|
20250211,173000,4910183640,17390,17390,17390,17390,0
|
|
20250211,172900,4910183640,17390,17390,17390,17390,0
|
|
20250211,172800,4910183640,17390,17390,17390,17390,0
|
|
20250211,172700,4910183640,17390,17390,17390,17390,0
|
|
20250211,172600,4910183640,17390,17390,17390,17390,0
|
|
20250211,172500,4910183640,17390,17390,17390,17390,0
|
|
20250211,172400,4910183640,17390,17390,17390,17390,0
|
|
20250211,172300,4910183640,17390,17390,17390,17390,0
|
|
20250211,172200,4910183640,17390,17390,17390,17390,0
|
|
20250211,172100,4910183640,17390,17390,17390,17390,0
|
|
20250211,172000,4910183640,17390,17390,17390,17390,0
|
|
20250211,171900,4910183640,17390,17390,17390,17390,0
|
|
20250211,171800,4910183640,17390,17390,17390,17390,21561
|
|
20250211,171700,4910183640,17390,17390,17390,17390,0
|
|
20250211,171600,4910183640,17390,17390,17390,17390,0
|
|
20250211,171500,4910183640,17390,17390,17390,17390,0
|
|
20250211,171400,4910183640,17390,17390,17390,17390,0
|
|
20250211,171300,4910183640,17390,17390,17390,17390,0
|
|
20250211,171200,4910183640,17390,17390,17390,17390,0
|
|
20250211,171100,4910183640,17390,17390,17390,17390,0
|
|
20250211,171000,4910183640,17390,17390,17390,17390,0
|
|
20250211,170900,4910183640,17390,17390,17390,17390,0
|
|
20250211,170800,4910183640,17390,17390,17390,17390,0
|
|
20250211,170700,4910183640,17390,17390,17390,17390,0
|
|
20250211,170600,4910183640,17390,17390,17390,17390,0
|
|
20250211,170500,4910183640,17390,17390,17390,17390,0
|
|
20250211,170400,4910183640,17390,17390,17390,17390,0
|
|
20250211,170300,4910183640,17390,17390,17390,17390,0
|
|
20250211,170200,4910183640,17390,17390,17390,17390,0
|
|
20250211,170100,4910183640,17390,17390,17390,17390,0
|
|
20250211,170000,4910183640,17390,17390,17390,17390,0
|
|
20250211,165900,4910183640,17390,17390,17390,17390,0
|
|
20250211,165800,4910183640,17390,17390,17390,17390,0
|
|
20250211,165700,4910183640,17390,17390,17390,17390,0
|
|
20250211,165600,4910183640,17390,17390,17390,17390,0
|
|
20250211,165500,4910183640,17390,17390,17390,17390,0
|
|
20250211,165400,4910183640,17390,17390,17390,17390,0
|
|
20250211,165300,4910183640,17390,17390,17390,17390,0
|
|
20250211,165200,4910183640,17390,17390,17390,17390,0
|
|
20250211,165100,4910183640,17390,17390,17390,17390,0
|
|
20250211,165000,4910183640,17390,17390,17390,17390,0
|
|
20250211,164900,4910183640,17390,17390,17390,17390,0
|
|
20250211,164800,4910183640,17390,17390,17390,17390,21561
|
|
20250211,164700,4910183640,17390,17390,17390,17390,0
|
|
20250211,164600,4910183640,17390,17390,17390,17390,0
|
|
20250211,164500,4910183640,17390,17390,17390,17390,0
|
|
20250211,164400,4910183640,17390,17390,17390,17390,0
|
|
20250211,164300,4910183640,17390,17390,17390,17390,0
|
|
20250211,164200,4910183640,17390,17390,17390,17390,0
|
|
20250211,164100,4910183640,17390,17390,17390,17390,0
|
|
20250211,164000,4910183640,17390,17390,17390,17390,0
|
|
20250211,163900,4910183640,17390,17390,17390,17390,0
|
|
20250211,163800,4910183640,17390,17390,17390,17390,0
|
|
20250211,163700,4910183640,17390,17390,17390,17390,0
|
|
20250211,163600,4910183640,17390,17390,17390,17390,0
|
|
20250211,163500,4910183640,17390,17390,17390,17390,0
|
|
20250211,163400,4910183640,17390,17390,17390,17390,0
|
|
20250211,163300,4910183640,17390,17390,17390,17390,0
|
|
20250211,163200,4910183640,17390,17390,17390,17390,0
|
|
20250211,163100,4910183640,17390,17390,17390,17390,0
|
|
20250211,163000,4910183640,17390,17390,17390,17390,0
|
|
20250211,162900,4910183640,17390,17390,17390,17390,0
|
|
20250211,162800,4910183640,17390,17390,17390,17390,0
|
|
20250211,162700,4910183640,17390,17390,17390,17390,0
|
|
20250211,162600,4910183640,17390,17390,17390,17390,0
|
|
20250211,162500,4910183640,17390,17390,17390,17390,0
|
|
20250211,162400,4910183640,17390,17390,17390,17390,0
|
|
20250211,162300,4910183640,17390,17390,17390,17390,0
|
|
20250211,162200,4910183640,17390,17390,17390,17390,0
|
|
20250211,162100,4910183640,17390,17390,17390,17390,0
|
|
20250211,162000,4910183640,17390,17390,17390,17390,0
|
|
20250211,161900,4910183640,17390,17390,17390,17390,0
|
|
20250211,161800,4910183640,17390,17390,17390,17390,21561
|
|
20250211,161700,4910183640,17390,17390,17390,17390,0
|
|
20250211,161600,4910183640,17390,17390,17390,17390,0
|
|
20250211,161500,4910183640,17390,17390,17390,17390,0
|
|
20250211,161400,4910183640,17390,17390,17390,17390,0
|
|
20250211,161300,4910183640,17390,17390,17390,17390,0
|
|
20250211,161200,4910183640,17390,17390,17390,17390,0
|
|
20250211,161100,4910183640,17390,17390,17390,17390,0
|
|
20250211,161000,4910183640,17390,17390,17390,17390,0
|
|
20250211,160900,4910183640,17390,17390,17390,17390,0
|
|
20250211,160800,4910183640,17390,17390,17390,17390,0
|
|
20250211,160700,4910183640,17390,17390,17390,17390,0
|
|
20250211,160600,4910183640,17390,17390,17390,17390,0
|
|
20250211,160500,4910183640,17390,17390,17390,17390,0
|
|
20250211,160400,4910183640,17390,17390,17390,17390,0
|
|
20250211,160300,4910183640,17390,17390,17390,17390,0
|
|
20250211,160200,4910183640,17390,17390,17390,17390,0
|
|
20250211,160100,4910183640,17390,17390,17390,17390,0
|
|
20250211,160000,4910183640,17390,17390,17390,17390,0
|
|
20250211,155900,4910183640,17390,17390,17390,17390,0
|
|
20250211,155800,4910183640,17390,17390,17390,17390,0
|
|
20250211,155700,4910183640,17390,17390,17390,17390,0
|
|
20250211,155600,4910183640,17390,17390,17390,17390,0
|
|
20250211,155500,4910183640,17390,17390,17390,17390,0
|
|
20250211,155400,4910183640,17390,17390,17390,17390,0
|
|
20250211,155300,4910183640,17390,17390,17390,17390,0
|
|
20250211,155200,4910183640,17390,17390,17390,17390,0
|
|
20250211,155100,4910183640,17390,17390,17390,17390,0
|
|
20250211,155000,4910183640,17390,17390,17390,17390,0
|
|
20250211,154900,4910183640,17390,17390,17390,17390,0
|
|
20250211,154800,4910183640,17390,17390,17390,17390,21561
|
|
20250211,154700,4910183640,17390,17390,17390,17390,0
|
|
20250211,154600,4910183640,17390,17390,17390,17390,0
|
|
20250211,154500,4910183640,17390,17390,17390,17390,0
|
|
20250211,154400,4910183640,17390,17390,17390,17390,0
|
|
20250211,154300,4910183640,17390,17390,17390,17390,0
|
|
20250211,154200,4910183640,17390,17390,17390,17390,0
|
|
20250211,154100,4910183640,17390,17390,17390,17390,0
|
|
20250211,154000,4910183640,17390,17390,17390,17390,0
|
|
20250211,153900,4910183640,17390,17390,17390,17390,0
|
|
20250211,153800,4910183640,17390,17390,17390,17390,0
|
|
20250211,153700,4910183640,17390,17390,17390,17390,0
|
|
20250211,153600,4910183640,17390,17390,17390,17390,0
|
|
20250211,153500,4910183640,17390,17390,17390,17390,0
|
|
20250211,153400,4910183640,17390,17390,17390,17390,0
|
|
20250211,153300,4910183640,17390,17390,17390,17390,0
|
|
20250211,153200,4910183640,17390,17390,17390,17390,0
|
|
20250211,153100,4910183640,17390,17390,17390,17390,0
|
|
20250211,153000,4910183640,17390,17390,17390,17390,21561
|
|
20250211,152900,4535237850,17380,17380,17380,17380,0
|
|
20250211,152800,4535237850,17380,17380,17380,17380,0
|
|
20250211,152700,4535237850,17380,17380,17380,17380,0
|
|
20250211,152600,4535237850,17380,17380,17380,17380,0
|
|
20250211,152500,4535237850,17380,17380,17380,17380,0
|
|
20250211,152400,4535237850,17380,17380,17380,17380,0
|
|
20250211,152300,4535237850,17380,17380,17380,17380,0
|
|
20250211,152200,4535237850,17380,17380,17380,17380,0
|
|
20250211,152100,4535237850,17380,17380,17380,17380,0
|
|
20250211,152000,4535237850,17380,17380,17380,17380,0
|
|
20250211,151900,4535237850,17380,17350,17380,17350,1289
|
|
20250211,151800,4512864210,17350,17350,17360,17350,689
|
|
20250211,151700,4500908870,17350,17350,17360,17350,775
|
|
20250211,151600,4487462230,17350,17350,17360,17350,867
|
|
20250211,151500,4472418660,17350,17350,17370,17350,721
|
|
20250211,151400,4459909070,17350,17350,17370,17350,1207
|
|
20250211,151300,4438957230,17350,17360,17370,17350,885
|
|
20250211,151200,4423594330,17360,17380,17380,17360,753
|
|
20250211,151100,4410521380,17370,17370,17370,17360,1442
|
|
20250211,151000,4385474250,17370,17380,17380,17360,633
|
|
20250211,150900,4374477310,17380,17360,17390,17360,936
|
|
20250211,150800,4358216200,17360,17350,17420,17350,2183
|
|
20250211,150700,4320237590,17350,17360,17390,17350,1437
|
|
20250211,150600,4295275430,17360,17370,17380,17360,718
|
|
20250211,150500,4282807570,17370,17360,17380,17360,1171
|
|
20250211,150400,4262472040,17360,17360,17370,17350,1187
|
|
20250211,150300,4241867520,17350,17370,17370,17350,439
|
|
20250211,150200,4234248390,17360,17360,17370,17360,1443
|
|
20250211,150100,4209197780,17360,17360,17380,17360,701
|
|
20250211,150000,4197026090,17370,17360,17370,17360,866
|
|
20250211,145900,4181987440,17360,17360,17380,17360,569
|
|
20250211,145800,4172108060,17370,17380,17380,17360,801
|
|
20250211,145700,4158195380,17370,17360,17380,17360,2409
|
|
20250211,145600,4116350230,17360,17360,17370,17360,434
|
|
20250211,145500,4108815140,17360,17360,17380,17360,775
|
|
20250211,145400,4095355000,17370,17360,17370,17360,693
|
|
20250211,145300,4083321280,17360,17360,17370,17360,588
|
|
20250211,145200,4073110410,17370,17360,17370,17350,808
|
|
20250211,145100,4059083110,17350,17340,17360,17340,1074
|
|
20250211,145000,4040441520,17340,17360,17360,17340,1889
|
|
20250211,144900,4007662780,17350,17350,17360,17350,620
|
|
20250211,144800,3996905050,17350,17360,17360,17350,694
|
|
20250211,144700,3984860720,17350,17350,17360,17350,460
|
|
20250211,144600,3976879480,17350,17350,17360,17350,458
|
|
20250211,144500,3968932220,17350,17350,17360,17350,701
|
|
20250211,144400,3956766820,17350,17350,17370,17350,1404
|
|
20250211,144300,3932385910,17350,17350,17360,17350,1148
|
|
20250211,144200,3912461080,17350,17350,17360,17350,1194
|
|
20250211,144100,3891744410,17350,17370,17370,17350,589
|
|
20250211,144000,3881521750,17360,17370,17380,17360,1276
|
|
20250211,143900,3859367460,17370,17380,17380,17370,521
|
|
20250211,143800,3850315210,17390,17380,17390,17380,707
|
|
20250211,143700,3838025440,17380,17380,17390,17380,548
|
|
20250211,143600,3828501050,17380,17390,17400,17380,673
|
|
20250211,143500,3816801290,17400,17390,17400,17380,1821
|
|
20250211,143400,3785127050,17390,17390,17400,17390,435
|
|
20250211,143300,3777562310,17390,17400,17400,17390,595
|
|
20250211,143200,3767212880,17400,17400,17410,17400,379
|
|
20250211,143100,3760617080,17400,17420,17420,17400,368
|
|
20250211,143000,3754208380,17430,17430,17440,17430,345
|
|
20250211,142900,3748194920,17430,17430,17450,17430,655
|
|
20250211,142800,3736772980,17430,17430,17440,17430,256
|
|
20250211,142700,3732310800,17430,17430,17440,17430,798
|
|
20250211,142600,3718394710,17440,17440,17440,17430,148
|
|
20250211,142500,3715813920,17440,17440,17450,17440,235
|
|
20250211,142400,3711714590,17440,17450,17450,17440,119
|
|
20250211,142300,3709638470,17450,17470,17470,17450,190
|
|
20250211,142200,3706321240,17460,17460,17470,17460,269
|
|
20250211,142100,3701623120,17460,17460,17470,17460,170
|
|
20250211,142000,3698654840,17460,17460,17470,17460,106
|
|
20250211,141900,3696803930,17460,17470,17480,17460,592
|
|
20250211,141800,3686458700,17470,17470,17480,17460,598
|
|
20250211,141700,3676011730,17470,17470,17480,17470,357
|
|
20250211,141600,3669774850,17470,17450,17480,17450,1349
|
|
20250211,141500,3646213310,17450,17470,17470,17450,463
|
|
20250211,141400,3638129710,17470,17460,17470,17460,67
|
|
20250211,141300,3636959780,17460,17460,17470,17460,37
|
|
20250211,141200,3636313660,17460,17470,17470,17460,335
|
|
20250211,141100,3630462480,17460,17460,17470,17460,114
|
|
20250211,141000,3628471810,17460,17460,17470,17460,50
|
|
20250211,140900,3627598770,17460,17460,17460,17450,400
|
|
20250211,140800,3620616040,17460,17460,17470,17460,496
|
|
20250211,140700,3611951220,17460,17470,17470,17460,310
|
|
20250211,140600,3606538480,17460,17460,17470,17460,145
|
|
20250211,140500,3604005690,17470,17460,17470,17460,123
|
|
20250211,140400,3601857230,17460,17450,17470,17450,412
|
|
20250211,140300,3594663680,17450,17460,17460,17450,90
|
|
20250211,140200,3593092960,17450,17450,17450,17430,1463
|
|
20250211,140100,3567571400,17440,17440,17450,17440,125
|
|
20250211,140000,3565390640,17440,17450,17450,17440,633
|
|
20250211,135900,3554346130,17440,17450,17450,17440,44
|
|
20250211,135800,3553578440,17440,17430,17450,17430,368
|
|
20250211,135700,3547160260,17420,17450,17450,17420,307
|
|
20250211,135600,3541808420,17450,17450,17460,17450,161
|
|
20250211,135500,3538998750,17450,17450,17460,17450,121
|
|
20250211,135400,3536886620,17450,17440,17470,17440,710
|
|
20250211,135300,3524494460,17450,17440,17450,17440,45
|
|
20250211,135200,3523709550,17440,17450,17460,17440,960
|
|
20250211,135100,3506958790,17450,17450,17490,17430,1936
|
|
20250211,135000,3473148330,17420,17410,17460,17410,3780
|
|
20250211,134900,3407269640,17400,17400,17410,17400,156
|
|
20250211,134800,3404555130,17410,17410,17410,17400,465
|
|
20250211,134700,3396460010,17410,17410,17420,17410,293
|
|
20250211,134600,3391358790,17410,17420,17420,17410,109
|
|
20250211,134500,3389461070,17410,17410,17420,17410,50
|
|
20250211,134400,3388590490,17410,17400,17410,17400,295
|
|
20250211,134300,3383454930,17400,17420,17420,17400,64
|
|
20250211,134200,3382340780,17420,17380,17430,17380,1750
|
|
20250211,134100,3351888870,17390,17360,17390,17360,3974
|
|
20250211,134000,3282866270,17360,17350,17370,17340,4122
|
|
20250211,133900,3211331710,17350,17360,17360,17350,236
|
|
20250211,133800,3207236970,17360,17360,17360,17350,1060
|
|
20250211,133700,3188844760,17350,17360,17360,17350,471
|
|
20250211,133600,3180672240,17350,17360,17360,17350,210
|
|
20250211,133500,3177028480,17360,17350,17360,17350,263
|
|
20250211,133400,3172465090,17350,17370,17370,17350,253
|
|
20250211,133300,3168074370,17370,17360,17370,17360,313
|
|
20250211,133200,3162640610,17360,17360,17370,17360,368
|
|
20250211,133100,3156251920,17360,17370,17380,17350,7502
|
|
20250211,133000,3026002320,17370,17370,17380,17370,177
|
|
20250211,132900,3022927690,17380,17370,17380,17370,128
|
|
20250211,132800,3020704230,17370,17370,17380,17370,8575
|
|
20250211,132700,2871756300,17370,17370,17380,17370,703
|
|
20250211,132600,2859544390,17370,17380,17380,17370,1223
|
|
20250211,132500,2838300040,17380,17370,17380,17370,197
|
|
20250211,132400,2834878050,17370,17370,17380,17370,322
|
|
20250211,132300,2829283760,17380,17370,17380,17370,50
|
|
20250211,132200,2828415150,17380,17370,17380,17370,1375
|
|
20250211,132100,2804523010,17380,17380,17380,17370,135
|
|
20250211,132000,2802177090,17380,17370,17380,17370,373
|
|
20250211,131900,2795695170,17370,17370,17380,17370,88
|
|
20250211,131800,2794166490,17380,17380,17380,17370,650
|
|
20250211,131700,2782870030,17380,17370,17380,17370,265
|
|
20250211,131600,2778265550,17380,17370,17380,17370,277
|
|
20250211,131500,2773453610,17380,17370,17380,17370,1188
|
|
20250211,131400,2752807730,17370,17370,17380,17370,302
|
|
20250211,131300,2747561200,17380,17370,17380,17370,275
|
|
20250211,131200,2742784250,17380,17370,17380,17370,169
|
|
20250211,131100,2739848440,17370,17370,17380,17370,243
|
|
20250211,131000,2735626390,17370,17380,17380,17370,296
|
|
20250211,130900,2730483630,17370,17370,17370,17370,208
|
|
20250211,130800,2726870670,17370,17370,17380,17370,155
|
|
20250211,130700,2724178140,17370,17380,17380,17370,222
|
|
20250211,130600,2720320200,17370,17380,17380,17370,144
|
|
20250211,130500,2717818740,17370,17380,17380,17370,353
|
|
20250211,130400,2711684220,17380,17380,17380,17370,485
|
|
20250211,130300,2703255600,17380,17380,17390,17370,549
|
|
20250211,130200,2693714410,17390,17380,17390,17380,257
|
|
20250211,130100,2689247640,17380,17380,17390,17370,189
|
|
20250211,130000,2685962910,17380,17400,17400,17370,602
|
|
20250211,125900,2675497920,17390,17400,17410,17390,2700
|
|
20250211,125800,2628539220,17410,17400,17410,17400,321
|
|
20250211,125700,2622953720,17400,17400,17410,17400,334
|
|
20250211,125600,2617141040,17410,17400,17410,17400,159
|
|
20250211,125500,2614374340,17400,17400,17410,17400,151
|
|
20250211,125400,2611746770,17400,17410,17420,17400,454
|
|
20250211,125300,2603842390,17410,17410,17420,17410,141
|
|
20250211,125200,2601386540,17410,17410,17410,17410,68
|
|
20250211,125100,2600202660,17410,17410,17420,17410,53
|
|
20250211,125000,2599279810,17410,17420,17420,17410,117
|
|
20250211,124900,2597241700,17410,17420,17420,17410,83
|
|
20250211,124800,2595796440,17410,17420,17420,17410,516
|
|
20250211,124700,2586810020,17420,17400,17420,17400,1335
|
|
20250211,124600,2563564160,17390,17410,17410,17390,59
|
|
20250211,124500,2562537700,17410,17410,17420,17390,298
|
|
20250211,124400,2557349430,17410,17420,17420,17410,72
|
|
20250211,124300,2556095850,17420,17430,17430,17420,229
|
|
20250211,124200,2552105700,17420,17430,17430,17420,100
|
|
20250211,124100,2550363350,17430,17420,17430,17420,330
|
|
20250211,124000,2544614300,17420,17410,17420,17410,312
|
|
20250211,123900,2539179290,17410,17400,17410,17400,335
|
|
20250211,123800,2533347220,17400,17400,17410,17400,75
|
|
20250211,123700,2532041720,17400,17380,17400,17380,1520
|
|
20250211,123600,2505600650,17390,17390,17390,17380,531
|
|
20250211,123500,2496366970,17380,17380,17390,17380,149
|
|
20250211,123400,2493777250,17380,17380,17390,17380,216
|
|
20250211,123300,2490023070,17380,17380,17390,17380,103
|
|
20250211,123200,2488232170,17380,17390,17390,17380,75
|
|
20250211,123100,2486928570,17380,17380,17390,17380,73
|
|
20250211,123000,2485659530,17380,17380,17380,17370,599
|
|
20250211,122900,2475248960,17370,17370,17380,17370,87
|
|
20250211,122800,2473737670,17370,17380,17390,17370,514
|
|
20250211,122700,2464804880,17380,17380,17390,17380,109
|
|
20250211,122600,2462910360,17380,17380,17390,17380,131
|
|
20250211,122500,2460632850,17380,17380,17390,17380,115
|
|
20250211,122400,2458634030,17380,17380,17390,17380,502
|
|
20250211,122300,2449908670,17370,17380,17390,17370,884
|
|
20250211,122200,2434543810,17380,17380,17380,17380,39
|
|
20250211,122100,2433865990,17380,17380,17390,17380,194
|
|
20250211,122000,2430492780,17380,17380,17390,17380,58
|
|
20250211,121900,2429484510,17380,17380,17390,17380,251
|
|
20250211,121800,2425121420,17380,17390,17390,17380,147
|
|
20250211,121700,2422565810,17400,17400,17400,17390,495
|
|
20250211,121600,2413953280,17400,17400,17410,17400,160
|
|
20250211,121500,2411168490,17400,17400,17410,17400,74
|
|
20250211,121400,2409880440,17400,17410,17410,17400,999
|
|
20250211,121300,2392487960,17420,17430,17430,17420,915
|
|
20250211,121200,2376545720,17420,17430,17430,17420,1934
|
|
20250211,121100,2342855140,17430,17430,17430,17420,623
|
|
20250211,121000,2331996440,17430,17440,17450,17430,82
|
|
20250211,120900,2330566660,17440,17440,17450,17440,141
|
|
20250211,120800,2328106710,17440,17440,17440,17440,130
|
|
20250211,120700,2325839510,17440,17440,17450,17440,64
|
|
20250211,120600,2324723250,17440,17430,17450,17430,482
|
|
20250211,120500,2316317310,17430,17450,17450,17430,195
|
|
20250211,120400,2312916380,17440,17450,17450,17440,303
|
|
20250211,120300,2307629510,17450,17430,17460,17430,1924
|
|
20250211,120200,2274067200,17430,17430,17440,17430,243
|
|
20250211,120100,2269830910,17430,17430,17440,17420,1155
|
|
20250211,120000,2249709950,17440,17430,17440,17420,1708
|
|
20250211,115900,2219946090,17440,17430,17440,17430,276
|
|
20250211,115800,2215133780,17430,17430,17430,17420,444
|
|
20250211,115700,2207394940,17430,17420,17430,17420,642
|
|
20250211,115600,2196206580,17420,17430,17430,17420,409
|
|
20250211,115500,2189080730,17420,17420,17430,17420,269
|
|
20250211,115400,2184394240,17420,17430,17430,17420,101
|
|
20250211,115300,2182634500,17430,17420,17430,17410,181
|
|
20250211,115200,2179481680,17410,17430,17430,17410,294
|
|
20250211,115100,2174359310,17420,17430,17430,17410,155
|
|
20250211,115000,2171658700,17420,17420,17430,17410,400
|
|
20250211,114900,2164688100,17420,17420,17430,17410,820
|
|
20250211,114800,2150402680,17420,17430,17430,17420,239
|
|
20250211,114700,2146239200,17420,17420,17420,17420,100
|
|
20250211,114600,2144497200,17420,17430,17430,17420,71
|
|
20250211,114500,2143259980,17430,17430,17430,17420,168
|
|
20250211,114400,2140332220,17420,17430,17430,17420,432
|
|
20250211,114300,2132803210,17430,17430,17440,17430,224
|
|
20250211,114200,2128897810,17430,17420,17430,17420,428
|
|
20250211,114100,2121438330,17420,17420,17420,17420,42
|
|
20250211,114000,2120706690,17420,17450,17450,17420,145
|
|
20250211,113900,2118179470,17450,17470,17470,17450,382
|
|
20250211,113800,2111509130,17460,17470,17470,17460,490
|
|
20250211,113700,2102949370,17470,17460,17480,17460,688
|
|
20250211,113600,2090930270,17470,17420,17470,17420,3210
|
|
20250211,113500,2034902340,17410,17420,17430,17400,191
|
|
20250211,113400,2031574640,17420,17420,17430,17400,69
|
|
20250211,113300,2030373060,17420,17400,17420,17400,109
|
|
20250211,113200,2028474300,17400,17430,17440,17400,233
|
|
20250211,113100,2024413500,17430,17440,17440,17430,92
|
|
20250211,113000,2022809870,17430,17430,17440,17430,88
|
|
20250211,112900,2021275730,17430,17390,17430,17390,1992
|
|
20250211,112800,1986602390,17380,17360,17390,17360,1351
|
|
20250211,112700,1963135490,17360,17360,17370,17360,129
|
|
20250211,112600,1960895550,17360,17360,17370,17350,408
|
|
20250211,112500,1953812430,17360,17350,17360,17350,965
|
|
20250211,112400,1937068970,17360,17360,17360,17350,316
|
|
20250211,112300,1931583960,17360,17350,17360,17350,239
|
|
20250211,112200,1927435990,17350,17350,17360,17350,141
|
|
20250211,112100,1924989530,17360,17350,17360,17350,257
|
|
20250211,112000,1920528720,17350,17350,17360,17350,114
|
|
20250211,111900,1918550520,17350,17350,17350,17350,39
|
|
20250211,111800,1917873870,17360,17350,17360,17350,1186
|
|
20250211,111700,1897284930,17350,17360,17370,17350,228
|
|
20250211,111600,1893326840,17360,17370,17370,17360,59
|
|
20250211,111500,1892302490,17360,17360,17370,17360,171
|
|
20250211,111400,1889333070,17360,17360,17370,17360,184
|
|
20250211,111300,1886138730,17360,17370,17370,17360,1133
|
|
20250211,111200,1866467800,17370,17360,17370,17360,107
|
|
20250211,111100,1864609650,17360,17370,17370,17360,289
|
|
20250211,111000,1859589790,17370,17350,17370,17350,868
|
|
20250211,110900,1844518080,17360,17360,17360,17350,188
|
|
20250211,110800,1841254930,17360,17360,17370,17350,1124
|
|
20250211,110700,1821741440,17350,17360,17360,17350,1005
|
|
20250211,110600,1804294890,17360,17360,17370,17360,63
|
|
20250211,110500,1803201030,17360,17370,17370,17360,1359
|
|
20250211,110400,1779595410,17370,17370,17380,17370,262
|
|
20250211,110300,1775042860,17370,17380,17380,17370,510
|
|
20250211,110200,1766179420,17380,17370,17380,17370,649
|
|
20250211,110100,1754900450,17380,17350,17380,17350,4189
|
|
20250211,110000,1682155670,17360,17350,17360,17350,1126
|
|
20250211,105900,1662610330,17350,17350,17360,17350,133
|
|
20250211,105800,1660302300,17350,17350,17360,17350,387
|
|
20250211,105700,1653587120,17350,17350,17360,17350,144
|
|
20250211,105600,1651088420,17360,17360,17360,17350,656
|
|
20250211,105500,1639700970,17350,17350,17360,17350,138
|
|
20250211,105400,1637306370,17360,17350,17360,17350,572
|
|
20250211,105300,1627377950,17350,17350,17360,17350,140
|
|
20250211,105200,1624948880,17360,17350,17360,17350,47
|
|
20250211,105100,1624133230,17350,17350,17360,17350,918
|
|
20250211,105000,1608202280,17360,17370,17370,17350,197
|
|
20250211,104900,1604782900,17360,17360,17370,17360,744
|
|
20250211,104800,1591866850,17370,17360,17370,17360,443
|
|
20250211,104700,1584176270,17360,17370,17370,17350,1181
|
|
20250211,104600,1563674070,17360,17370,17370,17360,263
|
|
20250211,104500,1559108260,17370,17370,17380,17370,503
|
|
20250211,104400,1550370950,17370,17370,17380,17370,164
|
|
20250211,104300,1547521520,17370,17370,17380,17370,186
|
|
20250211,104200,1544290560,17370,17370,17380,17370,1722
|
|
20250211,104100,1514379410,17370,17380,17390,17370,657
|
|
20250211,104000,1502959560,17380,17370,17380,17370,254
|
|
20250211,103900,1498545350,17370,17370,17380,17370,342
|
|
20250211,103800,1492602810,17370,17380,17380,17370,513
|
|
20250211,103700,1483690530,17380,17380,17390,17380,114
|
|
20250211,103600,1481708500,17380,17380,17380,17380,322
|
|
20250211,103500,1476112140,17380,17390,17390,17380,303
|
|
20250211,103400,1470842980,17380,17380,17390,17380,124
|
|
20250211,103300,1468686980,17380,17410,17420,17380,595
|
|
20250211,103200,1458330730,17410,17400,17420,17400,658
|
|
20250211,103100,1446875100,17400,17400,17410,17400,623
|
|
20250211,103000,1436033770,17400,17410,17410,17400,611
|
|
20250211,102900,1425396640,17420,17410,17420,17410,329
|
|
20250211,102800,1419666330,17410,17420,17420,17410,146
|
|
20250211,102700,1417124050,17410,17410,17420,17410,186
|
|
20250211,102600,1413884600,17410,17410,17410,17410,49
|
|
20250211,102500,1413031510,17410,17410,17420,17410,269
|
|
20250211,102400,1408346810,17420,17420,17420,17410,292
|
|
20250211,102300,1403260770,17410,17400,17410,17400,511
|
|
20250211,102200,1394365020,17400,17410,17410,17400,914
|
|
20250211,102100,1378456130,17410,17410,17420,17400,567
|
|
20250211,102000,1368582310,17410,17400,17410,17400,384
|
|
20250211,101900,1361897980,17400,17410,17410,17400,125
|
|
20250211,101800,1359722780,17400,17400,17410,17400,181
|
|
20250211,101700,1356572370,17400,17400,17410,17400,233
|
|
20250211,101600,1352516630,17410,17410,17410,17400,330
|
|
20250211,101500,1346771620,17400,17390,17410,17390,666
|
|
20250211,101400,1335183250,17390,17370,17400,17370,212
|
|
20250211,101300,1331497690,17370,17350,17370,17350,1505
|
|
20250211,101200,1305368070,17350,17350,17360,17350,330
|
|
20250211,101100,1299639830,17350,17340,17360,17340,845
|
|
20250211,101000,1284978470,17350,17350,17350,17340,1111
|
|
20250211,100900,1265703910,17360,17360,17360,17350,753
|
|
20250211,100800,1252632790,17370,17390,17390,17370,2869
|
|
20250211,100700,1202775930,17400,17410,17420,17400,912
|
|
20250211,100600,1186906180,17420,17410,17420,17400,625
|
|
20250211,100500,1176025770,17410,17420,17430,17410,380
|
|
20250211,100400,1169407970,17420,17430,17430,17420,11
|
|
20250211,100300,1169216300,17430,17420,17430,17420,94
|
|
20250211,100200,1167577980,17420,17410,17420,17410,387
|
|
20250211,100100,1160838110,17410,17410,17420,17410,148
|
|
20250211,100000,1158260830,17410,17410,17420,17410,324
|
|
20250211,095900,1152618680,17410,17420,17420,17410,173
|
|
20250211,095800,1149606420,17430,17440,17440,17430,184
|
|
20250211,095700,1146398770,17440,17440,17440,17430,77
|
|
20250211,095600,1145056210,17440,17470,17470,17440,582
|
|
20250211,095500,1134899300,17460,17460,17470,17460,170
|
|
20250211,095400,1131931000,17460,17460,17460,17460,94
|
|
20250211,095300,1130289760,17470,17460,17470,17460,163
|
|
20250211,095200,1127442850,17460,17470,17470,17460,70
|
|
20250211,095100,1126220520,17480,17470,17490,17470,710
|
|
20250211,095000,1113816410,17470,17480,17490,17470,481
|
|
20250211,094900,1105405640,17480,17490,17490,17480,90
|
|
20250211,094800,1103832100,17500,17480,17500,17480,95
|
|
20250211,094700,1102171060,17490,17500,17500,17480,82
|
|
20250211,094600,1100737060,17480,17510,17520,17480,311
|
|
20250211,094500,1095293940,17510,17530,17530,17480,1319
|
|
20250211,094400,1072185930,17530,17500,17530,17500,2094
|
|
20250211,094300,1035510370,17510,17500,17520,17490,1991
|
|
20250211,094200,1000657230,17490,17480,17500,17480,480
|
|
20250211,094100,992260160,17490,17470,17490,17470,326
|
|
20250211,094000,986560460,17480,17460,17480,17450,1423
|
|
20250211,093900,961713690,17460,17440,17470,17440,668
|
|
20250211,093800,950051140,17440,17450,17460,17440,433
|
|
20250211,093700,942495680,17460,17430,17460,17430,232
|
|
20250211,093600,938448190,17430,17410,17440,17410,93
|
|
20250211,093500,936827820,17400,17440,17450,17400,544
|
|
20250211,093400,927346560,17440,17420,17450,17420,606
|
|
20250211,093300,916780020,17410,17400,17420,17400,427
|
|
20250211,093200,909349220,17390,17400,17400,17390,175
|
|
20250211,093100,906304940,17400,17350,17400,17340,9397
|
|
20250211,093000,743259650,17340,17350,17350,17340,835
|
|
20250211,092900,728780350,17350,17340,17350,17330,1703
|
|
20250211,092800,699250960,17350,17350,17350,17340,103
|
|
20250211,092700,697464490,17350,17340,17350,17340,1842
|
|
20250211,092600,665513570,17340,17340,17350,17330,2240
|
|
20250211,092500,626654400,17340,17340,17340,17330,429
|
|
20250211,092400,619215570,17340,17340,17340,17330,599
|
|
20250211,092300,608829440,17330,17330,17340,17330,648
|
|
20250211,092200,597593220,17330,17330,17340,17330,646
|
|
20250211,092100,586398030,17330,17340,17340,17330,3335
|
|
20250211,092000,528592860,17340,17340,17350,17330,607
|
|
20250211,091900,518067000,17350,17360,17360,17330,3578
|
|
20250211,091800,456013730,17360,17370,17370,17350,1839
|
|
20250211,091700,424082270,17370,17380,17380,17370,375
|
|
20250211,091600,417565260,17380,17390,17390,17380,229
|
|
20250211,091500,413584830,17380,17380,17390,17370,249
|
|
20250211,091400,409257790,17380,17370,17380,17370,518
|
|
20250211,091300,400258380,17370,17380,17390,17370,332
|
|
20250211,091200,394488680,17380,17400,17400,17380,538
|
|
20250211,091100,385133880,17390,17370,17400,17370,1457
|
|
20250211,091000,359793870,17370,17330,17370,17330,1224
|
|
20250211,090900,338569600,17340,17340,17340,17330,1237
|
|
20250211,090800,317127210,17330,17330,17340,17310,4192
|
|
20250211,090700,244500350,17340,17370,17370,17330,337
|
|
20250211,090600,238654800,17370,17380,17380,17330,731
|
|
20250211,090500,225980890,17330,17390,17390,17310,3442
|
|
20250211,090400,166270290,17390,17390,17400,17380,706
|
|
20250211,090300,153992440,17390,17410,17430,17390,1883
|
|
20250211,090200,121214460,17410,17470,17470,17390,3262
|
|
20250211,090100,64373150,17470,17530,17540,17470,1068
|
|
20250211,090000,45662580,17570,17500,17600,17500,2595
|