591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184800,6427134570,18700,18700,18700,18700,12682
|
|
20250217,184700,6427134570,18700,18700,18700,18700,0
|
|
20250217,184600,6427134570,18700,18700,18700,18700,0
|
|
20250217,184500,6427134570,18700,18700,18700,18700,0
|
|
20250217,184400,6427134570,18700,18700,18700,18700,0
|
|
20250217,184300,6427134570,18700,18700,18700,18700,0
|
|
20250217,184200,6427134570,18700,18700,18700,18700,0
|
|
20250217,184100,6427134570,18700,18700,18700,18700,0
|
|
20250217,184000,6427134570,18700,18700,18700,18700,0
|
|
20250217,183900,6427134570,18700,18700,18700,18700,0
|
|
20250217,183800,6427134570,18700,18700,18700,18700,0
|
|
20250217,183700,6427134570,18700,18700,18700,18700,0
|
|
20250217,183600,6427134570,18700,18700,18700,18700,0
|
|
20250217,183500,6427134570,18700,18700,18700,18700,0
|
|
20250217,183400,6427134570,18700,18700,18700,18700,0
|
|
20250217,183300,6427134570,18700,18700,18700,18700,0
|
|
20250217,183200,6427134570,18700,18700,18700,18700,0
|
|
20250217,183100,6427134570,18700,18700,18700,18700,0
|
|
20250217,183000,6427134570,18700,18700,18700,18700,0
|
|
20250217,182900,6427134570,18700,18700,18700,18700,0
|
|
20250217,182800,6427134570,18700,18700,18700,18700,0
|
|
20250217,182700,6427134570,18700,18700,18700,18700,0
|
|
20250217,182600,6427134570,18700,18700,18700,18700,0
|
|
20250217,182500,6427134570,18700,18700,18700,18700,0
|
|
20250217,182400,6427134570,18700,18700,18700,18700,0
|
|
20250217,182300,6427134570,18700,18700,18700,18700,0
|
|
20250217,182200,6427134570,18700,18700,18700,18700,0
|
|
20250217,182100,6427134570,18700,18700,18700,18700,0
|
|
20250217,182000,6427134570,18700,18700,18700,18700,0
|
|
20250217,181900,6427134570,18700,18700,18700,18700,0
|
|
20250217,181800,6427134570,18700,18700,18700,18700,12682
|
|
20250217,181700,6427134570,18700,18700,18700,18700,0
|
|
20250217,181600,6427134570,18700,18700,18700,18700,0
|
|
20250217,181500,6427134570,18700,18700,18700,18700,0
|
|
20250217,181400,6427134570,18700,18700,18700,18700,0
|
|
20250217,181300,6427134570,18700,18700,18700,18700,0
|
|
20250217,181200,6427134570,18700,18700,18700,18700,0
|
|
20250217,181100,6427134570,18700,18700,18700,18700,0
|
|
20250217,181000,6427134570,18700,18700,18700,18700,0
|
|
20250217,180900,6427134570,18700,18700,18700,18700,0
|
|
20250217,180800,6427134570,18700,18700,18700,18700,0
|
|
20250217,180700,6427134570,18700,18700,18700,18700,0
|
|
20250217,180600,6427134570,18700,18700,18700,18700,0
|
|
20250217,180500,6427134570,18700,18700,18700,18700,0
|
|
20250217,180400,6427134570,18700,18700,18700,18700,0
|
|
20250217,180300,6427134570,18700,18700,18700,18700,0
|
|
20250217,180200,6427134570,18700,18700,18700,18700,0
|
|
20250217,180100,6427134570,18700,18700,18700,18700,0
|
|
20250217,180000,6427134570,18700,18700,18700,18700,0
|
|
20250217,175900,6427134570,18700,18700,18700,18700,0
|
|
20250217,175800,6427134570,18700,18700,18700,18700,0
|
|
20250217,175700,6427134570,18700,18700,18700,18700,0
|
|
20250217,175600,6427134570,18700,18700,18700,18700,0
|
|
20250217,175500,6427134570,18700,18700,18700,18700,0
|
|
20250217,175400,6427134570,18700,18700,18700,18700,0
|
|
20250217,175300,6427134570,18700,18700,18700,18700,0
|
|
20250217,175200,6427134570,18700,18700,18700,18700,0
|
|
20250217,175100,6427134570,18700,18700,18700,18700,0
|
|
20250217,175000,6427134570,18700,18700,18700,18700,0
|
|
20250217,174900,6427134570,18700,18700,18700,18700,0
|
|
20250217,174800,6427134570,18700,18700,18700,18700,12682
|
|
20250217,174700,6427134570,18700,18700,18700,18700,0
|
|
20250217,174600,6427134570,18700,18700,18700,18700,0
|
|
20250217,174500,6427134570,18700,18700,18700,18700,0
|
|
20250217,174400,6427134570,18700,18700,18700,18700,0
|
|
20250217,174300,6427134570,18700,18700,18700,18700,0
|
|
20250217,174200,6427134570,18700,18700,18700,18700,0
|
|
20250217,174100,6427134570,18700,18700,18700,18700,0
|
|
20250217,174000,6427134570,18700,18700,18700,18700,0
|
|
20250217,173900,6427134570,18700,18700,18700,18700,0
|
|
20250217,173800,6427134570,18700,18700,18700,18700,0
|
|
20250217,173700,6427134570,18700,18700,18700,18700,0
|
|
20250217,173600,6427134570,18700,18700,18700,18700,0
|
|
20250217,173500,6427134570,18700,18700,18700,18700,0
|
|
20250217,173400,6427134570,18700,18700,18700,18700,0
|
|
20250217,173300,6427134570,18700,18700,18700,18700,0
|
|
20250217,173200,6427134570,18700,18700,18700,18700,0
|
|
20250217,173100,6427134570,18700,18700,18700,18700,0
|
|
20250217,173000,6427134570,18700,18700,18700,18700,0
|
|
20250217,172900,6427134570,18700,18700,18700,18700,0
|
|
20250217,172800,6427134570,18700,18700,18700,18700,0
|
|
20250217,172700,6427134570,18700,18700,18700,18700,0
|
|
20250217,172600,6427134570,18700,18700,18700,18700,0
|
|
20250217,172500,6427134570,18700,18700,18700,18700,0
|
|
20250217,172400,6427134570,18700,18700,18700,18700,0
|
|
20250217,172300,6427134570,18700,18700,18700,18700,0
|
|
20250217,172200,6427134570,18700,18700,18700,18700,0
|
|
20250217,172100,6427134570,18700,18700,18700,18700,0
|
|
20250217,172000,6427134570,18700,18700,18700,18700,0
|
|
20250217,171900,6427134570,18700,18700,18700,18700,0
|
|
20250217,171800,6427134570,18700,18700,18700,18700,12682
|
|
20250217,171700,6427134570,18700,18700,18700,18700,0
|
|
20250217,171600,6427134570,18700,18700,18700,18700,0
|
|
20250217,171500,6427134570,18700,18700,18700,18700,0
|
|
20250217,171400,6427134570,18700,18700,18700,18700,0
|
|
20250217,171300,6427134570,18700,18700,18700,18700,0
|
|
20250217,171200,6427134570,18700,18700,18700,18700,0
|
|
20250217,171100,6427134570,18700,18700,18700,18700,0
|
|
20250217,171000,6427134570,18700,18700,18700,18700,0
|
|
20250217,170900,6427134570,18700,18700,18700,18700,0
|
|
20250217,170800,6427134570,18700,18700,18700,18700,0
|
|
20250217,170700,6427134570,18700,18700,18700,18700,0
|
|
20250217,170600,6427134570,18700,18700,18700,18700,0
|
|
20250217,170500,6427134570,18700,18700,18700,18700,0
|
|
20250217,170400,6427134570,18700,18700,18700,18700,0
|
|
20250217,170300,6427134570,18700,18700,18700,18700,0
|
|
20250217,170200,6427134570,18700,18700,18700,18700,0
|
|
20250217,170100,6427134570,18700,18700,18700,18700,0
|
|
20250217,170000,6427134570,18700,18700,18700,18700,0
|
|
20250217,165900,6427134570,18700,18700,18700,18700,0
|
|
20250217,165800,6427134570,18700,18700,18700,18700,0
|
|
20250217,165700,6427134570,18700,18700,18700,18700,0
|
|
20250217,165600,6427134570,18700,18700,18700,18700,0
|
|
20250217,165500,6427134570,18700,18700,18700,18700,0
|
|
20250217,165400,6427134570,18700,18700,18700,18700,0
|
|
20250217,165300,6427134570,18700,18700,18700,18700,0
|
|
20250217,165200,6427134570,18700,18700,18700,18700,0
|
|
20250217,165100,6427134570,18700,18700,18700,18700,0
|
|
20250217,165000,6427134570,18700,18700,18700,18700,0
|
|
20250217,164900,6427134570,18700,18700,18700,18700,0
|
|
20250217,164800,6427134570,18700,18700,18700,18700,12682
|
|
20250217,164700,6427134570,18700,18700,18700,18700,0
|
|
20250217,164600,6427134570,18700,18700,18700,18700,0
|
|
20250217,164500,6427134570,18700,18700,18700,18700,0
|
|
20250217,164400,6427134570,18700,18700,18700,18700,0
|
|
20250217,164300,6427134570,18700,18700,18700,18700,0
|
|
20250217,164200,6427134570,18700,18700,18700,18700,0
|
|
20250217,164100,6427134570,18700,18700,18700,18700,0
|
|
20250217,164000,6427134570,18700,18700,18700,18700,0
|
|
20250217,163900,6427134570,18700,18700,18700,18700,0
|
|
20250217,163800,6427134570,18700,18700,18700,18700,0
|
|
20250217,163700,6427134570,18700,18700,18700,18700,0
|
|
20250217,163600,6427134570,18700,18700,18700,18700,0
|
|
20250217,163500,6427134570,18700,18700,18700,18700,0
|
|
20250217,163400,6427134570,18700,18700,18700,18700,0
|
|
20250217,163300,6427134570,18700,18700,18700,18700,0
|
|
20250217,163200,6427134570,18700,18700,18700,18700,0
|
|
20250217,163100,6427134570,18700,18700,18700,18700,0
|
|
20250217,163000,6427134570,18700,18700,18700,18700,0
|
|
20250217,162900,6427134570,18700,18700,18700,18700,0
|
|
20250217,162800,6427134570,18700,18700,18700,18700,0
|
|
20250217,162700,6427134570,18700,18700,18700,18700,0
|
|
20250217,162600,6427134570,18700,18700,18700,18700,0
|
|
20250217,162500,6427134570,18700,18700,18700,18700,0
|
|
20250217,162400,6427134570,18700,18700,18700,18700,0
|
|
20250217,162300,6427134570,18700,18700,18700,18700,0
|
|
20250217,162200,6427134570,18700,18700,18700,18700,0
|
|
20250217,162100,6427134570,18700,18700,18700,18700,0
|
|
20250217,162000,6427134570,18700,18700,18700,18700,0
|
|
20250217,161900,6427134570,18700,18700,18700,18700,0
|
|
20250217,161800,6427134570,18700,18700,18700,18700,12682
|
|
20250217,161700,6427134570,18700,18700,18700,18700,0
|
|
20250217,161600,6427134570,18700,18700,18700,18700,0
|
|
20250217,161500,6427134570,18700,18700,18700,18700,0
|
|
20250217,161400,6427134570,18700,18700,18700,18700,0
|
|
20250217,161300,6427134570,18700,18700,18700,18700,0
|
|
20250217,161200,6427134570,18700,18700,18700,18700,0
|
|
20250217,161100,6427134570,18700,18700,18700,18700,0
|
|
20250217,161000,6427134570,18700,18700,18700,18700,0
|
|
20250217,160900,6427134570,18700,18700,18700,18700,0
|
|
20250217,160800,6427134570,18700,18700,18700,18700,0
|
|
20250217,160700,6427134570,18700,18700,18700,18700,0
|
|
20250217,160600,6427134570,18700,18700,18700,18700,0
|
|
20250217,160500,6427134570,18700,18700,18700,18700,0
|
|
20250217,160400,6427134570,18700,18700,18700,18700,0
|
|
20250217,160300,6427134570,18700,18700,18700,18700,0
|
|
20250217,160200,6427134570,18700,18700,18700,18700,0
|
|
20250217,160100,6427134570,18700,18700,18700,18700,0
|
|
20250217,160000,6427134570,18700,18700,18700,18700,0
|
|
20250217,155900,6427134570,18700,18700,18700,18700,0
|
|
20250217,155800,6427134570,18700,18700,18700,18700,0
|
|
20250217,155700,6427134570,18700,18700,18700,18700,0
|
|
20250217,155600,6427134570,18700,18700,18700,18700,0
|
|
20250217,155500,6427134570,18700,18700,18700,18700,0
|
|
20250217,155400,6427134570,18700,18700,18700,18700,0
|
|
20250217,155300,6427134570,18700,18700,18700,18700,0
|
|
20250217,155200,6427134570,18700,18700,18700,18700,0
|
|
20250217,155100,6427134570,18700,18700,18700,18700,0
|
|
20250217,155000,6427134570,18700,18700,18700,18700,0
|
|
20250217,154900,6427134570,18700,18700,18700,18700,0
|
|
20250217,154800,6427134570,18700,18700,18700,18700,12682
|
|
20250217,154700,6427134570,18700,18700,18700,18700,0
|
|
20250217,154600,6427134570,18700,18700,18700,18700,0
|
|
20250217,154500,6427134570,18700,18700,18700,18700,0
|
|
20250217,154400,6427134570,18700,18700,18700,18700,0
|
|
20250217,154300,6427134570,18700,18700,18700,18700,0
|
|
20250217,154200,6427134570,18700,18700,18700,18700,0
|
|
20250217,154100,6427134570,18700,18700,18700,18700,0
|
|
20250217,154000,6427134570,18700,18700,18700,18700,0
|
|
20250217,153900,6427134570,18700,18700,18700,18700,0
|
|
20250217,153800,6427134570,18700,18700,18700,18700,0
|
|
20250217,153700,6427134570,18700,18700,18700,18700,0
|
|
20250217,153600,6427134570,18700,18700,18700,18700,0
|
|
20250217,153500,6427134570,18700,18700,18700,18700,0
|
|
20250217,153400,6427134570,18700,18700,18700,18700,0
|
|
20250217,153300,6427134570,18700,18700,18700,18700,0
|
|
20250217,153200,6427134570,18700,18700,18700,18700,0
|
|
20250217,153100,6427134570,18700,18700,18700,18700,0
|
|
20250217,153000,6427134570,18700,18700,18700,18700,12682
|
|
20250217,152900,6189981170,18580,18580,18580,18580,0
|
|
20250217,152800,6189981170,18580,18580,18580,18580,0
|
|
20250217,152700,6189981170,18580,18580,18580,18580,0
|
|
20250217,152600,6189981170,18580,18580,18580,18580,0
|
|
20250217,152500,6189981170,18580,18580,18580,18580,0
|
|
20250217,152400,6189981170,18580,18580,18580,18580,0
|
|
20250217,152300,6189981170,18580,18580,18580,18580,0
|
|
20250217,152200,6189981170,18580,18580,18580,18580,0
|
|
20250217,152100,6189981170,18580,18580,18580,18580,0
|
|
20250217,152000,6189981170,18580,18580,18580,18580,0
|
|
20250217,151900,6189981170,18580,18550,18580,18540,513
|
|
20250217,151800,6180459560,18550,18530,18550,18530,2478
|
|
20250217,151700,6134520750,18530,18540,18540,18530,281
|
|
20250217,151600,6129313110,18540,18550,18550,18540,408
|
|
20250217,151500,6121748620,18550,18540,18550,18530,870
|
|
20250217,151400,6105619690,18550,18530,18550,18530,1080
|
|
20250217,151300,6085600200,18540,18540,18550,18530,248
|
|
20250217,151200,6081003240,18550,18530,18550,18530,1045
|
|
20250217,151100,6061633670,18530,18530,18540,18530,579
|
|
20250217,151000,6050904590,18540,18550,18550,18520,8594
|
|
20250217,150900,5891684360,18550,18550,18580,18550,942
|
|
20250217,150800,5874199610,18550,18550,18560,18550,413
|
|
20250217,150700,5866538450,18550,18550,18560,18540,449
|
|
20250217,150600,5858209490,18550,18550,18570,18540,654
|
|
20250217,150500,5846075230,18550,18550,18570,18550,539
|
|
20250217,150400,5836072760,18550,18560,18560,18550,504
|
|
20250217,150300,5826722990,18580,18550,18580,18540,128
|
|
20250217,150200,5824346300,18550,18540,18580,18540,567
|
|
20250217,150100,5813824230,18540,18540,18550,18530,714
|
|
20250217,150000,5800589220,18540,18550,18560,18540,239
|
|
20250217,145900,5796155760,18560,18550,18580,18530,527
|
|
20250217,145800,5786376070,18550,18540,18560,18540,467
|
|
20250217,145700,5777712420,18550,18550,18560,18550,370
|
|
20250217,145600,5770848890,18550,18540,18560,18540,1262
|
|
20250217,145500,5747442430,18550,18560,18560,18550,88
|
|
20250217,145400,5745810010,18550,18560,18570,18550,314
|
|
20250217,145300,5739982540,18560,18550,18560,18540,1123
|
|
20250217,145200,5719149380,18550,18560,18570,18550,351
|
|
20250217,145100,5712632590,18570,18570,18570,18570,21
|
|
20250217,145000,5712242620,18590,18570,18590,18570,560
|
|
20250217,144900,5701840610,18580,18560,18580,18550,833
|
|
20250217,144800,5686375210,18570,18570,18570,18570,19
|
|
20250217,144700,5686022380,18570,18590,18590,18570,180
|
|
20250217,144600,5682679300,18590,18550,18600,18550,2103
|
|
20250217,144500,5643603990,18540,18550,18550,18540,304
|
|
20250217,144400,5637967780,18570,18550,18570,18540,453
|
|
20250217,144300,5629566300,18550,18570,18570,18540,717
|
|
20250217,144200,5616261140,18570,18570,18580,18570,552
|
|
20250217,144100,5606008550,18570,18550,18600,18550,998
|
|
20250217,144000,5587469560,18540,18540,18550,18540,657
|
|
20250217,143900,5575288620,18550,18560,18560,18540,402
|
|
20250217,143800,5567831510,18550,18560,18560,18550,585
|
|
20250217,143700,5556979520,18560,18570,18580,18560,738
|
|
20250217,143600,5543277520,18560,18590,18590,18560,165
|
|
20250217,143500,5540213290,18580,18570,18590,18570,396
|
|
20250217,143400,5532857790,18590,18580,18590,18560,283
|
|
20250217,143300,5527599380,18560,18580,18600,18560,444
|
|
20250217,143200,5519353900,18590,18590,18590,18580,503
|
|
20250217,143100,5510006250,18580,18570,18590,18570,413
|
|
20250217,143000,5502334830,18560,18580,18590,18560,494
|
|
20250217,142900,5493159240,18580,18590,18590,18570,607
|
|
20250217,142800,5481880660,18570,18570,18580,18570,385
|
|
20250217,142700,5474731190,18580,18580,18580,18570,352
|
|
20250217,142600,5468191420,18570,18600,18600,18570,345
|
|
20250217,142500,5461780240,18620,18590,18620,18570,1493
|
|
20250217,142400,5434024490,18590,18560,18590,18550,445
|
|
20250217,142300,5425762270,18570,18570,18590,18550,518
|
|
20250217,142200,5416144850,18590,18580,18620,18570,597
|
|
20250217,142100,5405051640,18580,18580,18580,18580,282
|
|
20250217,142000,5399812080,18590,18580,18590,18580,299
|
|
20250217,141900,5394256630,18590,18590,18610,18590,922
|
|
20250217,141800,5377108720,18600,18600,18610,18600,187
|
|
20250217,141700,5373629420,18610,18590,18620,18590,548
|
|
20250217,141600,5363434780,18600,18600,18640,18600,246
|
|
20250217,141500,5358856490,18600,18650,18650,18600,609
|
|
20250217,141400,5347518720,18650,18590,18650,18580,2248
|
|
20250217,141300,5305712270,18590,18530,18590,18530,2979
|
|
20250217,141200,5250443750,18530,18540,18540,18530,472
|
|
20250217,141100,5241695860,18540,18530,18540,18510,625
|
|
20250217,141000,5230120460,18540,18540,18540,18520,793
|
|
20250217,140900,5215429050,18530,18530,18530,18520,585
|
|
20250217,140800,5204590830,18540,18540,18550,18530,450
|
|
20250217,140700,5196251340,18540,18540,18550,18530,459
|
|
20250217,140600,5187741830,18550,18550,18550,18540,340
|
|
20250217,140500,5181436060,18560,18560,18560,18550,93
|
|
20250217,140400,5179710870,18550,18550,18560,18550,419
|
|
20250217,140300,5171937770,18550,18570,18570,18550,764
|
|
20250217,140200,5157756320,18550,18550,18560,18540,579
|
|
20250217,140100,5147015880,18540,18560,18560,18540,352
|
|
20250217,140000,5140486240,18570,18560,18570,18550,661
|
|
20250217,135900,5128222230,18560,18570,18570,18560,98
|
|
20250217,135800,5126403310,18570,18580,18580,18560,269
|
|
20250217,135700,5121407180,18580,18580,18590,18570,864
|
|
20250217,135600,5105356810,18580,18560,18590,18540,1024
|
|
20250217,135500,5086341590,18540,18540,18540,18530,346
|
|
20250217,135400,5079929790,18540,18560,18560,18530,425
|
|
20250217,135300,5072050500,18560,18540,18560,18530,426
|
|
20250217,135200,5064155200,18540,18530,18540,18530,1532
|
|
20250217,135100,5035762940,18540,18530,18540,18530,516
|
|
20250217,135000,5026201350,18530,18530,18540,18530,313
|
|
20250217,134900,5020400670,18530,18530,18540,18530,609
|
|
20250217,134800,5009115430,18540,18540,18540,18530,399
|
|
20250217,134700,5001721890,18530,18540,18560,18530,219
|
|
20250217,134600,4997661400,18540,18550,18560,18540,738
|
|
20250217,134500,4983973120,18560,18570,18570,18550,471
|
|
20250217,134400,4975231070,18570,18570,18580,18560,334
|
|
20250217,134300,4969029280,18570,18580,18580,18570,477
|
|
20250217,134200,4960170310,18580,18570,18580,18560,402
|
|
20250217,134100,4952705120,18560,18570,18570,18560,305
|
|
20250217,134000,4947044300,18560,18550,18560,18550,326
|
|
20250217,133900,4940993970,18550,18540,18580,18540,610
|
|
20250217,133800,4929679530,18540,18530,18550,18530,395
|
|
20250217,133700,4922359210,18540,18550,18570,18530,537
|
|
20250217,133600,4912402270,18570,18540,18570,18530,414
|
|
20250217,133500,4904719540,18530,18540,18550,18530,493
|
|
20250217,133400,4895582610,18560,18520,18560,18520,688
|
|
20250217,133300,4882830670,18520,18530,18560,18520,350
|
|
20250217,133200,4876341360,18520,18560,18560,18520,1015
|
|
20250217,133100,4857533750,18560,18560,18560,18530,2024
|
|
20250217,133000,4820003600,18550,18560,18560,18550,343
|
|
20250217,132900,4813640830,18560,18570,18570,18550,304
|
|
20250217,132800,4807998810,18570,18570,18570,18560,1138
|
|
20250217,132700,4786877390,18560,18570,18600,18560,777
|
|
20250217,132600,4772451530,18590,18560,18590,18560,399
|
|
20250217,132500,4765045550,18560,18590,18590,18560,725
|
|
20250217,132400,4751576380,18590,18580,18590,18580,379
|
|
20250217,132300,4744534490,18590,18580,18590,18580,317
|
|
20250217,132200,4738644390,18590,18600,18600,18580,327
|
|
20250217,132100,4732563790,18610,18610,18610,18610,6
|
|
20250217,132000,4732452130,18600,18640,18640,18600,828
|
|
20250217,131900,4717037730,18650,18640,18650,18640,721
|
|
20250217,131800,4703598260,18640,18640,18640,18640,573
|
|
20250217,131700,4692917540,18640,18660,18670,18640,501
|
|
20250217,131600,4683571760,18650,18670,18680,18640,443
|
|
20250217,131500,4675309060,18670,18610,18670,18610,4727
|
|
20250217,131400,4587150100,18620,18570,18620,18570,474
|
|
20250217,131300,4578347870,18610,18550,18620,18550,31172
|
|
20250217,131200,3999453850,18550,18570,18570,18550,1662
|
|
20250217,131100,3968605520,18570,18570,18580,18570,913
|
|
20250217,131000,3951651100,18570,18560,18570,18560,364
|
|
20250217,130900,3944894980,18570,18560,18570,18560,382
|
|
20250217,130800,3937804240,18570,18560,18570,18560,500
|
|
20250217,130700,3928523810,18560,18570,18570,18560,14
|
|
20250217,130600,3928263930,18560,18560,18560,18560,365
|
|
20250217,130500,3921489530,18560,18580,18580,18560,105
|
|
20250217,130400,3919539220,18580,18570,18590,18570,851
|
|
20250217,130300,3903727660,18570,18580,18580,18570,548
|
|
20250217,130200,3893551200,18590,18570,18590,18560,937
|
|
20250217,130100,3876145030,18540,18560,18580,18540,941
|
|
20250217,130000,3858678850,18560,18530,18560,18530,691
|
|
20250217,125900,3845861790,18550,18550,18550,18520,581
|
|
20250217,125800,3835097770,18550,18550,18550,18540,425
|
|
20250217,125700,3827218020,18550,18550,18550,18540,81
|
|
20250217,125600,3825715590,18550,18530,18560,18530,338
|
|
20250217,125500,3819451590,18550,18560,18570,18540,563
|
|
20250217,125400,3809006130,18560,18550,18560,18540,499
|
|
20250217,125300,3799752550,18550,18550,18550,18540,294
|
|
20250217,125200,3794299040,18560,18550,18560,18550,31
|
|
20250217,125100,3793723810,18550,18560,18570,18550,667
|
|
20250217,125000,3781346700,18560,18570,18570,18560,310
|
|
20250217,124900,3775591430,18560,18560,18560,18530,538
|
|
20250217,124800,3765615580,18530,18550,18560,18530,481
|
|
20250217,124700,3756698300,18550,18550,18560,18540,365
|
|
20250217,124600,3749930270,18540,18540,18560,18540,433
|
|
20250217,124500,3741901070,18550,18540,18550,18530,357
|
|
20250217,124400,3735284580,18540,18560,18560,18540,483
|
|
20250217,124300,3726329320,18560,18560,18560,18560,226
|
|
20250217,124200,3722134760,18560,18570,18570,18560,459
|
|
20250217,124100,3713615510,18560,18570,18570,18560,79
|
|
20250217,124000,3712148630,18560,18550,18580,18550,921
|
|
20250217,123900,3695060570,18580,18590,18590,18570,248
|
|
20250217,123800,3690452830,18580,18590,18590,18580,144
|
|
20250217,123700,3687775950,18580,18580,18590,18580,339
|
|
20250217,123600,3681477060,18580,18580,18580,18570,544
|
|
20250217,123500,3671372460,18580,18560,18580,18550,927
|
|
20250217,123400,3654163690,18560,18570,18570,18560,95
|
|
20250217,123300,3652400470,18580,18570,18580,18550,570
|
|
20250217,123200,3641818030,18580,18590,18590,18580,307
|
|
20250217,123100,3636113750,18590,18600,18600,18580,78
|
|
20250217,123000,3634663630,18600,18580,18600,18570,445
|
|
20250217,122900,3626392920,18600,18620,18620,18600,398
|
|
20250217,122800,3618988020,18620,18610,18620,18610,36
|
|
20250217,122700,3618318030,18600,18620,18630,18600,319
|
|
20250217,122600,3612384160,18620,18620,18620,18620,506
|
|
20250217,122500,3602962440,18630,18640,18640,18630,84
|
|
20250217,122400,3601397350,18620,18610,18630,18610,1042
|
|
20250217,122300,3581993950,18620,18610,18620,18600,24
|
|
20250217,122200,3581547360,18590,18610,18620,18590,362
|
|
20250217,122100,3574815880,18600,18590,18600,18590,327
|
|
20250217,122000,3568733980,18620,18610,18620,18590,377
|
|
20250217,121900,3561723510,18610,18600,18610,18590,449
|
|
20250217,121800,3553374380,18600,18600,18620,18600,483
|
|
20250217,121700,3544387110,18620,18630,18630,18520,1050
|
|
20250217,121600,3524898540,18630,18620,18630,18620,334
|
|
20250217,121500,3518679160,18630,18630,18640,18630,673
|
|
20250217,121400,3506141130,18630,18630,18640,18620,472
|
|
20250217,121300,3497350680,18640,18600,18640,18570,3744
|
|
20250217,121200,3427676490,18590,18590,18600,18580,468
|
|
20250217,121100,3418979300,18590,18590,18590,18570,352
|
|
20250217,121000,3412438720,18590,18590,18590,18580,398
|
|
20250217,120900,3405042940,18590,18560,18590,18560,448
|
|
20250217,120800,3396724770,18570,18590,18590,18570,170
|
|
20250217,120700,3393566290,18580,18600,18600,18580,399
|
|
20250217,120600,3386151840,18600,18570,18600,18560,2356
|
|
20250217,120500,3342387770,18580,18570,18580,18560,408
|
|
20250217,120400,3334814120,18560,18580,18580,18560,388
|
|
20250217,120300,3327611840,18580,18590,18590,18580,76
|
|
20250217,120200,3326199740,18570,18580,18580,18560,2059
|
|
20250217,120100,3287947580,18580,18580,18580,18570,417
|
|
20250217,120000,3280203630,18590,18560,18590,18560,748
|
|
20250217,115900,3266314930,18560,18580,18580,18560,91
|
|
20250217,115800,3264625160,18580,18550,18580,18540,607
|
|
20250217,115700,3253364550,18560,18560,18560,18540,941
|
|
20250217,115600,3235903860,18560,18560,18560,18550,184
|
|
20250217,115500,3232489940,18570,18570,18570,18560,348
|
|
20250217,115400,3226030840,18570,18540,18570,18540,702
|
|
20250217,115300,3213004340,18550,18490,18560,18490,2734
|
|
20250217,115200,3162398910,18500,18500,18500,18490,353
|
|
20250217,115100,3155871450,18490,18490,18500,18490,521
|
|
20250217,115000,3146238080,18500,18510,18510,18500,313
|
|
20250217,114900,3140447080,18510,18520,18520,18500,864
|
|
20250217,114800,3124457330,18520,18520,18530,18520,93
|
|
20250217,114700,3122734750,18530,18520,18530,18520,322
|
|
20250217,114600,3116771130,18530,18540,18540,18530,138
|
|
20250217,114500,3114213470,18530,18530,18540,18520,565
|
|
20250217,114400,3103744130,18530,18530,18540,18520,159
|
|
20250217,114300,3100797940,18530,18540,18540,18520,245
|
|
20250217,114200,3096258180,18530,18540,18540,18520,437
|
|
20250217,114100,3088160580,18540,18520,18540,18520,364
|
|
20250217,114000,3081418620,18540,18520,18550,18520,424
|
|
20250217,113900,3073563540,18530,18530,18530,18520,1006
|
|
20250217,113800,3054922720,18530,18510,18530,18500,814
|
|
20250217,113700,3039843860,18510,18510,18510,18490,364
|
|
20250217,113600,3033112130,18510,18500,18510,18490,586
|
|
20250217,113500,3022274410,18500,18510,18510,18500,146
|
|
20250217,113400,3019573040,18510,18500,18510,18480,2362
|
|
20250217,113300,2975888660,18500,18480,18500,18470,1059
|
|
20250217,113200,2956320170,18470,18490,18490,18470,667
|
|
20250217,113100,2943993620,18490,18490,18500,18480,640
|
|
20250217,113000,2932162950,18490,18500,18500,18490,250
|
|
20250217,112900,2927539650,18500,18500,18510,18490,1306
|
|
20250217,112800,2903381070,18500,18500,18500,18490,390
|
|
20250217,112700,2896169680,18500,18500,18500,18490,355
|
|
20250217,112600,2889605240,18500,18490,18500,18480,339
|
|
20250217,112500,2883337050,18500,18490,18500,18480,361
|
|
20250217,112400,2876661740,18490,18490,18500,18470,357
|
|
20250217,112300,2870063190,18490,18510,18510,18490,142
|
|
20250217,112200,2867435420,18510,18510,18510,18500,479
|
|
20250217,112100,2858573370,18510,18470,18510,18460,6971
|
|
20250217,112000,2729738110,18480,18490,18490,18460,482
|
|
20250217,111900,2720836770,18490,18470,18490,18460,2140
|
|
20250217,111800,2681296310,18470,18480,18480,18460,1235
|
|
20250217,111700,2658492830,18470,18480,18480,18470,637
|
|
20250217,111600,2646726500,18480,18490,18490,18470,767
|
|
20250217,111500,2632555090,18490,18500,18500,18480,810
|
|
20250217,111400,2617584220,18490,18500,18500,18480,394
|
|
20250217,111300,2610301180,18500,18480,18500,18470,1924
|
|
20250217,111200,2574750170,18480,18470,18480,18470,415
|
|
20250217,111100,2567084870,18470,18500,18500,18470,1792
|
|
20250217,111000,2533944060,18500,18540,18540,18500,4689
|
|
20250217,110900,2447065760,18540,18550,18550,18540,537
|
|
20250217,110800,2437108390,18540,18550,18560,18540,501
|
|
20250217,110700,2427817600,18550,18550,18550,18540,604
|
|
20250217,110600,2416616440,18550,18560,18560,18550,105
|
|
20250217,110500,2414668470,18540,18560,18570,18540,1323
|
|
20250217,110400,2390126620,18570,18570,18570,18560,544
|
|
20250217,110300,2380027590,18570,18570,18570,18550,366
|
|
20250217,110200,2373236810,18570,18550,18570,18550,307
|
|
20250217,110100,2367541720,18550,18550,18570,18550,1147
|
|
20250217,110000,2346264100,18550,18600,18600,18540,21191
|
|
20250217,105900,1952754200,18610,18610,18620,18610,565
|
|
20250217,105800,1942239390,18610,18610,18610,18610,409
|
|
20250217,105700,1934627900,18610,18620,18620,18610,279
|
|
20250217,105600,1929432990,18630,18630,18630,18620,132
|
|
20250217,105500,1926973950,18630,18650,18650,18630,257
|
|
20250217,105400,1922184640,18640,18620,18650,18620,1301
|
|
20250217,105300,1897940560,18620,18630,18630,18620,1418
|
|
20250217,105200,1871526310,18630,18630,18630,18630,455
|
|
20250217,105100,1863049660,18640,18630,18640,18620,651
|
|
20250217,105000,1850924100,18630,18630,18640,18610,573
|
|
20250217,104900,1840254460,18640,18630,18640,18620,242
|
|
20250217,104800,1835746720,18640,18640,18640,18640,550
|
|
20250217,104700,1825494720,18640,18640,18650,18640,228
|
|
20250217,104600,1821244790,18630,18630,18630,18630,8
|
|
20250217,104500,1821095750,18640,18640,18640,18640,31
|
|
20250217,104400,1820517910,18640,18640,18640,18610,667
|
|
20250217,104300,1808090920,18620,18640,18640,18620,288
|
|
20250217,104200,1802722660,18640,18620,18640,18620,203
|
|
20250217,104100,1798940020,18630,18630,18630,18620,47
|
|
20250217,104000,1798064420,18620,18620,18620,18620,742
|
|
20250217,103900,1784248380,18630,18630,18630,18630,225
|
|
20250217,103800,1780056630,18630,18640,18640,18630,88
|
|
20250217,103700,1778417130,18630,18640,18640,18630,309
|
|
20250217,103600,1772659560,18640,18630,18640,18630,229
|
|
20250217,103500,1768392790,18630,18620,18630,18610,384
|
|
20250217,103400,1761242320,18620,18600,18620,18600,5129
|
|
20250217,103300,1665839700,18600,18640,18640,18600,1128
|
|
20250217,103200,1644840690,18640,18640,18640,18630,31
|
|
20250217,103100,1644262920,18640,18620,18640,18620,562
|
|
20250217,103000,1633794010,18620,18610,18620,18610,1075
|
|
20250217,102900,1613788060,18610,18620,18620,18610,113
|
|
20250217,102800,1611685080,18620,18620,18620,18610,224
|
|
20250217,102700,1607514270,18620,18610,18620,18610,48
|
|
20250217,102600,1606620860,18620,18610,18620,18610,601
|
|
20250217,102500,1595436210,18610,18630,18630,18610,631
|
|
20250217,102400,1583691740,18610,18640,18640,18610,475
|
|
20250217,102300,1574851380,18610,18650,18650,18610,221
|
|
20250217,102200,1570738530,18610,18620,18650,18610,2181
|
|
20250217,102100,1530132730,18620,18620,18630,18620,38
|
|
20250217,102000,1529425120,18620,18640,18650,18620,778
|
|
20250217,101900,1514930390,18650,18640,18650,18640,125
|
|
20250217,101800,1512599940,18640,18640,18640,18640,0
|
|
20250217,101700,1512599940,18640,18640,18650,18640,90
|
|
20250217,101600,1510922330,18650,18650,18660,18630,423
|
|
20250217,101500,1503035030,18650,18640,18650,18630,621
|
|
20250217,101400,1491458410,18640,18640,18650,18640,470
|
|
20250217,101300,1482694040,18650,18640,18650,18630,108
|
|
20250217,101200,1480680990,18630,18630,18640,18630,825
|
|
20250217,101100,1465311230,18630,18630,18630,18630,569
|
|
20250217,101000,1454710760,18630,18630,18640,18620,594
|
|
20250217,100900,1443643810,18630,18640,18640,18600,3644
|
|
20250217,100800,1375804910,18640,18650,18650,18640,503
|
|
20250217,100700,1366428180,18660,18650,18660,18650,377
|
|
20250217,100600,1359396830,18650,18650,18670,18650,136
|
|
20250217,100500,1356859740,18650,18650,18650,18640,205
|
|
20250217,100400,1353036690,18650,18670,18670,18640,408
|
|
20250217,100300,1345424530,18660,18690,18690,18660,721
|
|
20250217,100200,1331965750,18690,18680,18700,18680,135
|
|
20250217,100100,1329443320,18670,18700,18700,18670,748
|
|
20250217,100000,1315461680,18700,18700,18710,18700,288
|
|
20250217,095900,1310073740,18700,18720,18730,18700,2394
|
|
20250217,095800,1265281830,18720,18740,18740,18710,1224
|
|
20250217,095700,1242358460,18740,18720,18750,18720,385
|
|
20250217,095600,1235149340,18720,18760,18770,18720,2282
|
|
20250217,095500,1192362070,18760,18750,18770,18750,879
|
|
20250217,095400,1175875960,18750,18720,18750,18720,1440
|
|
20250217,095300,1148898870,18710,18740,18740,18710,3171
|
|
20250217,095200,1089539260,18740,18710,18740,18700,2927
|
|
20250217,095100,1034731060,18720,18710,18720,18700,639
|
|
20250217,095000,1022779760,18710,18710,18710,18700,440
|
|
20250217,094900,1014547400,18700,18700,18700,18690,928
|
|
20250217,094800,997195400,18700,18710,18710,18690,200
|
|
20250217,094700,993455920,18710,18710,18720,18700,2010
|
|
20250217,094600,955835540,18710,18710,18710,18700,266
|
|
20250217,094500,950859010,18710,18670,18710,18670,3406
|
|
20250217,094400,887172530,18670,18650,18680,18650,553
|
|
20250217,094300,876847280,18650,18650,18660,18640,188
|
|
20250217,094200,873341450,18640,18640,18640,18640,37
|
|
20250217,094100,872651770,18640,18620,18640,18620,132
|
|
20250217,094000,870191720,18620,18620,18640,18620,366
|
|
20250217,093900,863375600,18620,18620,18630,18600,956
|
|
20250217,093800,845580350,18620,18610,18620,18610,459
|
|
20250217,093700,837038190,18600,18610,18610,18600,324
|
|
20250217,093600,831011770,18600,18620,18630,18600,873
|
|
20250217,093500,814765330,18620,18640,18640,18620,254
|
|
20250217,093400,810032600,18640,18640,18640,18610,887
|
|
20250217,093300,793508710,18660,18640,18660,18640,194
|
|
20250217,093200,789891410,18660,18680,18680,18640,486
|
|
20250217,093100,780819870,18670,18680,18680,18650,1684
|
|
20250217,093000,749386860,18670,18650,18680,18650,1738
|
|
20250217,092900,716935380,18650,18640,18650,18640,178
|
|
20250217,092800,713616910,18630,18640,18640,18630,390
|
|
20250217,092700,706350390,18630,18630,18640,18630,36
|
|
20250217,092600,705679700,18630,18650,18660,18630,255
|
|
20250217,092500,700925900,18670,18640,18670,18630,880
|
|
20250217,092400,684509690,18650,18650,18660,18650,171
|
|
20250217,092300,681320440,18650,18650,18660,18650,1512
|
|
20250217,092200,653118970,18650,18660,18670,18650,377
|
|
20250217,092100,646084450,18660,18660,18670,18660,843
|
|
20250217,092000,630353920,18660,18630,18660,18620,5486
|
|
20250217,091900,528128700,18630,18570,18630,18570,1976
|
|
20250217,091800,491353970,18570,18570,18580,18550,269
|
|
20250217,091700,486361410,18560,18580,18600,18550,381
|
|
20250217,091600,479292360,18590,18550,18590,18550,734
|
|
20250217,091500,465659970,18540,18540,18540,18530,363
|
|
20250217,091400,458930000,18540,18590,18590,18540,840
|
|
20250217,091300,443345880,18590,18610,18610,18550,2726
|
|
20250217,091200,392682570,18610,18610,18640,18610,745
|
|
20250217,091100,378811930,18610,18610,18620,18600,677
|
|
20250217,091000,366211830,18610,18600,18620,18600,1552
|
|
20250217,090900,337337790,18610,18610,18620,18600,197
|
|
20250217,090800,333672390,18610,18600,18620,18600,628
|
|
20250217,090700,321988480,18600,18580,18620,18580,2396
|
|
20250217,090600,277424090,18600,18590,18600,18580,1278
|
|
20250217,090500,253655260,18590,18620,18620,18590,1446
|
|
20250217,090400,226758570,18620,18620,18650,18620,121
|
|
20250217,090300,224504210,18670,18570,18670,18570,1531
|
|
20250217,090200,196048830,18570,18560,18580,18560,1112
|
|
20250217,090100,175401430,18580,18600,18610,18550,1609
|
|
20250217,090000,145511390,18620,18690,18690,18600,7793
|