591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,184800,8021298760,18570,18570,18570,18570,74244
|
|
20250220,184700,8021298760,18570,18570,18570,18570,0
|
|
20250220,184600,8021298760,18570,18570,18570,18570,0
|
|
20250220,184500,8021298760,18570,18570,18570,18570,0
|
|
20250220,184400,8021298760,18570,18570,18570,18570,0
|
|
20250220,184300,8021298760,18570,18570,18570,18570,0
|
|
20250220,184200,8021298760,18570,18570,18570,18570,0
|
|
20250220,184100,8021298760,18570,18570,18570,18570,0
|
|
20250220,184000,8021298760,18570,18570,18570,18570,0
|
|
20250220,183900,8021298760,18570,18570,18570,18570,0
|
|
20250220,183800,8021298760,18570,18570,18570,18570,0
|
|
20250220,183700,8021298760,18570,18570,18570,18570,0
|
|
20250220,183600,8021298760,18570,18570,18570,18570,0
|
|
20250220,183500,8021298760,18570,18570,18570,18570,0
|
|
20250220,183400,8021298760,18570,18570,18570,18570,0
|
|
20250220,183300,8021298760,18570,18570,18570,18570,0
|
|
20250220,183200,8021298760,18570,18570,18570,18570,0
|
|
20250220,183100,8021298760,18570,18570,18570,18570,0
|
|
20250220,183000,8021298760,18570,18570,18570,18570,0
|
|
20250220,182900,8021298760,18570,18570,18570,18570,0
|
|
20250220,182800,8021298760,18570,18570,18570,18570,0
|
|
20250220,182700,8021298760,18570,18570,18570,18570,0
|
|
20250220,182600,8021298760,18570,18570,18570,18570,0
|
|
20250220,182500,8021298760,18570,18570,18570,18570,0
|
|
20250220,182400,8021298760,18570,18570,18570,18570,0
|
|
20250220,182300,8021298760,18570,18570,18570,18570,0
|
|
20250220,182200,8021298760,18570,18570,18570,18570,0
|
|
20250220,182100,8021298760,18570,18570,18570,18570,0
|
|
20250220,182000,8021298760,18570,18570,18570,18570,0
|
|
20250220,181900,8021298760,18570,18570,18570,18570,0
|
|
20250220,181800,8021298760,18570,18570,18570,18570,74244
|
|
20250220,181700,8021298760,18570,18570,18570,18570,0
|
|
20250220,181600,8021298760,18570,18570,18570,18570,0
|
|
20250220,181500,8021298760,18570,18570,18570,18570,0
|
|
20250220,181400,8021298760,18570,18570,18570,18570,0
|
|
20250220,181300,8021298760,18570,18570,18570,18570,0
|
|
20250220,181200,8021298760,18570,18570,18570,18570,0
|
|
20250220,181100,8021298760,18570,18570,18570,18570,0
|
|
20250220,181000,8021298760,18570,18570,18570,18570,0
|
|
20250220,180900,8021298760,18570,18570,18570,18570,0
|
|
20250220,180800,8021298760,18570,18570,18570,18570,0
|
|
20250220,180700,8021298760,18570,18570,18570,18570,0
|
|
20250220,180600,8021298760,18570,18570,18570,18570,0
|
|
20250220,180500,8021298760,18570,18570,18570,18570,0
|
|
20250220,180400,8021298760,18570,18570,18570,18570,0
|
|
20250220,180300,8021298760,18570,18570,18570,18570,0
|
|
20250220,180200,8021298760,18570,18570,18570,18570,0
|
|
20250220,180100,8021298760,18570,18570,18570,18570,0
|
|
20250220,180000,8021298760,18570,18570,18570,18570,0
|
|
20250220,175900,8021298760,18570,18570,18570,18570,0
|
|
20250220,175800,8021298760,18570,18570,18570,18570,0
|
|
20250220,175700,8021298760,18570,18570,18570,18570,0
|
|
20250220,175600,8021298760,18570,18570,18570,18570,0
|
|
20250220,175500,8021298760,18570,18570,18570,18570,0
|
|
20250220,175400,8021298760,18570,18570,18570,18570,0
|
|
20250220,175300,8021298760,18570,18570,18570,18570,0
|
|
20250220,175200,8021298760,18570,18570,18570,18570,0
|
|
20250220,175100,8021298760,18570,18570,18570,18570,0
|
|
20250220,175000,8021298760,18570,18570,18570,18570,0
|
|
20250220,174900,8021298760,18570,18570,18570,18570,0
|
|
20250220,174800,8021298760,18570,18570,18570,18570,74244
|
|
20250220,174700,8021298760,18570,18570,18570,18570,0
|
|
20250220,174600,8021298760,18570,18570,18570,18570,0
|
|
20250220,174500,8021298760,18570,18570,18570,18570,0
|
|
20250220,174400,8021298760,18570,18570,18570,18570,0
|
|
20250220,174300,8021298760,18570,18570,18570,18570,0
|
|
20250220,174200,8021298760,18570,18570,18570,18570,0
|
|
20250220,174100,8021298760,18570,18570,18570,18570,0
|
|
20250220,174000,8021298760,18570,18570,18570,18570,0
|
|
20250220,173900,8021298760,18570,18570,18570,18570,0
|
|
20250220,173800,8021298760,18570,18570,18570,18570,0
|
|
20250220,173700,8021298760,18570,18570,18570,18570,0
|
|
20250220,173600,8021298760,18570,18570,18570,18570,0
|
|
20250220,173500,8021298760,18570,18570,18570,18570,0
|
|
20250220,173400,8021298760,18570,18570,18570,18570,0
|
|
20250220,173300,8021298760,18570,18570,18570,18570,0
|
|
20250220,173200,8021298760,18570,18570,18570,18570,0
|
|
20250220,173100,8021298760,18570,18570,18570,18570,0
|
|
20250220,173000,8021298760,18570,18570,18570,18570,0
|
|
20250220,172900,8021298760,18570,18570,18570,18570,0
|
|
20250220,172800,8021298760,18570,18570,18570,18570,0
|
|
20250220,172700,8021298760,18570,18570,18570,18570,0
|
|
20250220,172600,8021298760,18570,18570,18570,18570,0
|
|
20250220,172500,8021298760,18570,18570,18570,18570,0
|
|
20250220,172400,8021298760,18570,18570,18570,18570,0
|
|
20250220,172300,8021298760,18570,18570,18570,18570,0
|
|
20250220,172200,8021298760,18570,18570,18570,18570,0
|
|
20250220,172100,8021298760,18570,18570,18570,18570,0
|
|
20250220,172000,8021298760,18570,18570,18570,18570,0
|
|
20250220,171900,8021298760,18570,18570,18570,18570,0
|
|
20250220,171800,8021298760,18570,18570,18570,18570,74244
|
|
20250220,171700,8021298760,18570,18570,18570,18570,0
|
|
20250220,171600,8021298760,18570,18570,18570,18570,0
|
|
20250220,171500,8021298760,18570,18570,18570,18570,0
|
|
20250220,171400,8021298760,18570,18570,18570,18570,0
|
|
20250220,171300,8021298760,18570,18570,18570,18570,0
|
|
20250220,171200,8021298760,18570,18570,18570,18570,0
|
|
20250220,171100,8021298760,18570,18570,18570,18570,0
|
|
20250220,171000,8021298760,18570,18570,18570,18570,0
|
|
20250220,170900,8021298760,18570,18570,18570,18570,0
|
|
20250220,170800,8021298760,18570,18570,18570,18570,0
|
|
20250220,170700,8021298760,18570,18570,18570,18570,0
|
|
20250220,170600,8021298760,18570,18570,18570,18570,0
|
|
20250220,170500,8021298760,18570,18570,18570,18570,0
|
|
20250220,170400,8021298760,18570,18570,18570,18570,0
|
|
20250220,170300,8021298760,18570,18570,18570,18570,0
|
|
20250220,170200,8021298760,18570,18570,18570,18570,0
|
|
20250220,170100,8021298760,18570,18570,18570,18570,0
|
|
20250220,170000,8021298760,18570,18570,18570,18570,0
|
|
20250220,165900,8021298760,18570,18570,18570,18570,0
|
|
20250220,165800,8021298760,18570,18570,18570,18570,0
|
|
20250220,165700,8021298760,18570,18570,18570,18570,0
|
|
20250220,165600,8021298760,18570,18570,18570,18570,0
|
|
20250220,165500,8021298760,18570,18570,18570,18570,0
|
|
20250220,165400,8021298760,18570,18570,18570,18570,0
|
|
20250220,165300,8021298760,18570,18570,18570,18570,0
|
|
20250220,165200,8021298760,18570,18570,18570,18570,0
|
|
20250220,165100,8021298760,18570,18570,18570,18570,0
|
|
20250220,165000,8021298760,18570,18570,18570,18570,0
|
|
20250220,164900,8021298760,18570,18570,18570,18570,0
|
|
20250220,164800,8021298760,18570,18570,18570,18570,74244
|
|
20250220,164700,8021298760,18570,18570,18570,18570,0
|
|
20250220,164600,8021298760,18570,18570,18570,18570,0
|
|
20250220,164500,8021298760,18570,18570,18570,18570,0
|
|
20250220,164400,8021298760,18570,18570,18570,18570,0
|
|
20250220,164300,8021298760,18570,18570,18570,18570,0
|
|
20250220,164200,8021298760,18570,18570,18570,18570,0
|
|
20250220,164100,8021298760,18570,18570,18570,18570,0
|
|
20250220,164000,8021298760,18570,18570,18570,18570,0
|
|
20250220,163900,8021298760,18570,18570,18570,18570,0
|
|
20250220,163800,8021298760,18570,18570,18570,18570,0
|
|
20250220,163700,8021298760,18570,18570,18570,18570,0
|
|
20250220,163600,8021298760,18570,18570,18570,18570,0
|
|
20250220,163500,8021298760,18570,18570,18570,18570,0
|
|
20250220,163400,8021298760,18570,18570,18570,18570,0
|
|
20250220,163300,8021298760,18570,18570,18570,18570,0
|
|
20250220,163200,8021298760,18570,18570,18570,18570,0
|
|
20250220,163100,8021298760,18570,18570,18570,18570,0
|
|
20250220,163000,8021298760,18570,18570,18570,18570,0
|
|
20250220,162900,8021298760,18570,18570,18570,18570,0
|
|
20250220,162800,8021298760,18570,18570,18570,18570,0
|
|
20250220,162700,8021298760,18570,18570,18570,18570,0
|
|
20250220,162600,8021298760,18570,18570,18570,18570,0
|
|
20250220,162500,8021298760,18570,18570,18570,18570,0
|
|
20250220,162400,8021298760,18570,18570,18570,18570,0
|
|
20250220,162300,8021298760,18570,18570,18570,18570,0
|
|
20250220,162200,8021298760,18570,18570,18570,18570,0
|
|
20250220,162100,8021298760,18570,18570,18570,18570,0
|
|
20250220,162000,8021298760,18570,18570,18570,18570,0
|
|
20250220,161900,8021298760,18570,18570,18570,18570,0
|
|
20250220,161800,8021298760,18570,18570,18570,18570,74244
|
|
20250220,161700,8021298760,18570,18570,18570,18570,0
|
|
20250220,161600,8021298760,18570,18570,18570,18570,0
|
|
20250220,161500,8021298760,18570,18570,18570,18570,0
|
|
20250220,161400,8021298760,18570,18570,18570,18570,0
|
|
20250220,161300,8021298760,18570,18570,18570,18570,0
|
|
20250220,161200,8021298760,18570,18570,18570,18570,0
|
|
20250220,161100,8021298760,18570,18570,18570,18570,0
|
|
20250220,161000,8021298760,18570,18570,18570,18570,0
|
|
20250220,160900,8021298760,18570,18570,18570,18570,0
|
|
20250220,160800,8021298760,18570,18570,18570,18570,0
|
|
20250220,160700,8021298760,18570,18570,18570,18570,0
|
|
20250220,160600,8021298760,18570,18570,18570,18570,0
|
|
20250220,160500,8021298760,18570,18570,18570,18570,0
|
|
20250220,160400,8021298760,18570,18570,18570,18570,0
|
|
20250220,160300,8021298760,18570,18570,18570,18570,0
|
|
20250220,160200,8021298760,18570,18570,18570,18570,0
|
|
20250220,160100,8021298760,18570,18570,18570,18570,0
|
|
20250220,160000,8021298760,18570,18570,18570,18570,0
|
|
20250220,155900,8021298760,18570,18570,18570,18570,0
|
|
20250220,155800,8021298760,18570,18570,18570,18570,0
|
|
20250220,155700,8021298760,18570,18570,18570,18570,0
|
|
20250220,155600,8021298760,18570,18570,18570,18570,0
|
|
20250220,155500,8021298760,18570,18570,18570,18570,0
|
|
20250220,155400,8021298760,18570,18570,18570,18570,0
|
|
20250220,155300,8021298760,18570,18570,18570,18570,0
|
|
20250220,155200,8021298760,18570,18570,18570,18570,0
|
|
20250220,155100,8021298760,18570,18570,18570,18570,0
|
|
20250220,155000,8021298760,18570,18570,18570,18570,0
|
|
20250220,154900,8021298760,18570,18570,18570,18570,0
|
|
20250220,154800,8021298760,18570,18570,18570,18570,74244
|
|
20250220,154700,8021298760,18570,18570,18570,18570,0
|
|
20250220,154600,8021298760,18570,18570,18570,18570,0
|
|
20250220,154500,8021298760,18570,18570,18570,18570,0
|
|
20250220,154400,8021298760,18570,18570,18570,18570,0
|
|
20250220,154300,8021298760,18570,18570,18570,18570,0
|
|
20250220,154200,8021298760,18570,18570,18570,18570,0
|
|
20250220,154100,8021298760,18570,18570,18570,18570,0
|
|
20250220,154000,8021298760,18570,18570,18570,18570,0
|
|
20250220,153900,8021298760,18570,18570,18570,18570,0
|
|
20250220,153800,8021298760,18570,18570,18570,18570,0
|
|
20250220,153700,8021298760,18570,18570,18570,18570,0
|
|
20250220,153600,8021298760,18570,18570,18570,18570,0
|
|
20250220,153500,8021298760,18570,18570,18570,18570,0
|
|
20250220,153400,8021298760,18570,18570,18570,18570,0
|
|
20250220,153300,8021298760,18570,18570,18570,18570,0
|
|
20250220,153200,8021298760,18570,18570,18570,18570,0
|
|
20250220,153100,8021298760,18570,18570,18570,18570,0
|
|
20250220,153000,8021298760,18570,18570,18570,18570,74244
|
|
20250220,152900,6642587680,18610,18610,18610,18610,0
|
|
20250220,152800,6642587680,18610,18610,18610,18610,0
|
|
20250220,152700,6642587680,18610,18610,18610,18610,0
|
|
20250220,152600,6642587680,18610,18610,18610,18610,0
|
|
20250220,152500,6642587680,18610,18610,18610,18610,0
|
|
20250220,152400,6642587680,18610,18610,18610,18610,0
|
|
20250220,152300,6642587680,18610,18610,18610,18610,0
|
|
20250220,152200,6642587680,18610,18610,18610,18610,0
|
|
20250220,152100,6642587680,18610,18610,18610,18610,0
|
|
20250220,152000,6642587680,18610,18610,18610,18610,0
|
|
20250220,151900,6642587680,18610,18610,18620,18600,4052
|
|
20250220,151800,6567198320,18610,18620,18630,18610,726
|
|
20250220,151700,6553678160,18630,18630,18640,18610,7357
|
|
20250220,151600,6416664350,18630,18640,18640,18630,516
|
|
20250220,151500,6407047060,18640,18640,18640,18630,508
|
|
20250220,151400,6397577990,18640,18640,18650,18630,1104
|
|
20250220,151300,6377000000,18640,18650,18650,18640,273
|
|
20250220,151200,6371910550,18650,18640,18650,18630,613
|
|
20250220,151100,6360483960,18640,18630,18650,18630,966
|
|
20250220,151000,6342483700,18650,18630,18650,18630,2336
|
|
20250220,150900,6298941760,18630,18630,18640,18630,192
|
|
20250220,150800,6295364420,18630,18630,18640,18630,1407
|
|
20250220,150700,6269150130,18630,18640,18640,18630,175
|
|
20250220,150600,6265889450,18640,18640,18650,18640,1155
|
|
20250220,150500,6244359880,18650,18640,18650,18640,1262
|
|
20250220,150400,6220833910,18650,18650,18650,18640,134
|
|
20250220,150300,6218335240,18650,18640,18650,18640,295
|
|
20250220,150200,6212836130,18650,18640,18650,18630,1309
|
|
20250220,150100,6188438080,18650,18650,18660,18640,517
|
|
20250220,150000,6178795980,18650,18660,18660,18630,583
|
|
20250220,145900,6167923410,18670,18640,18670,18640,2845
|
|
20250220,145800,6114880280,18640,18650,18650,18640,884
|
|
20250220,145700,6098401100,18650,18640,18650,18640,325
|
|
20250220,145600,6092341450,18650,18670,18670,18640,698
|
|
20250220,145500,6079322150,18670,18660,18670,18640,1054
|
|
20250220,145400,6059650980,18660,18650,18660,18650,258
|
|
20250220,145300,6054838670,18640,18630,18660,18630,1526
|
|
20250220,145200,6026392670,18630,18650,18660,18630,4064
|
|
20250220,145100,5950637910,18650,18650,18660,18650,545
|
|
20250220,145000,5940473640,18660,18660,18660,18650,755
|
|
20250220,144900,5926392320,18660,18660,18660,18650,947
|
|
20250220,144800,5908724020,18660,18670,18680,18660,1892
|
|
20250220,144700,5873407890,18680,18670,18680,18670,890
|
|
20250220,144600,5856790590,18680,18670,18680,18670,85
|
|
20250220,144500,5855203450,18670,18670,18680,18670,438
|
|
20250220,144400,5847024090,18680,18680,18690,18670,452
|
|
20250220,144300,5838581180,18680,18690,18690,18680,41
|
|
20250220,144200,5837814970,18690,18690,18700,18690,194
|
|
20250220,144100,5834188900,18690,18700,18700,18680,1047
|
|
20250220,144000,5814628110,18700,18690,18700,18680,409
|
|
20250220,143900,5806985160,18690,18690,18700,18680,1288
|
|
20250220,143800,5782912370,18700,18710,18710,18690,691
|
|
20250220,143700,5769990690,18700,18700,18710,18700,590
|
|
20250220,143600,5758957250,18710,18700,18710,18700,126
|
|
20250220,143500,5756600530,18710,18700,18710,18700,813
|
|
20250220,143400,5741389740,18720,18700,18720,18690,1088
|
|
20250220,143300,5721041020,18690,18690,18700,18680,246
|
|
20250220,143200,5716443220,18690,18710,18710,18690,280
|
|
20250220,143100,5711208170,18700,18690,18710,18680,1962
|
|
20250220,143000,5674526440,18700,18690,18700,18680,398
|
|
20250220,142900,5667087600,18700,18690,18700,18680,736
|
|
20250220,142800,5653337620,18700,18690,18700,18690,1006
|
|
20250220,142700,5634534070,18690,18700,18700,18690,412
|
|
20250220,142600,5626833370,18690,18710,18710,18690,891
|
|
20250220,142500,5610173510,18700,18700,18710,18700,126
|
|
20250220,142400,5607816940,18710,18700,18710,18690,2724
|
|
20250220,142300,5556878550,18690,18710,18710,18690,758
|
|
20250220,142200,5542704410,18710,18700,18710,18700,298
|
|
20250220,142100,5537130940,18710,18700,18710,18700,13
|
|
20250220,142000,5536887780,18710,18720,18730,18710,407
|
|
20250220,141900,5529269790,18730,18730,18730,18720,1092
|
|
20250220,141800,5508827140,18730,18740,18740,18720,56
|
|
20250220,141700,5507778250,18730,18740,18740,18730,687
|
|
20250220,141600,5494909930,18740,18750,18750,18740,252
|
|
20250220,141500,5490186850,18740,18730,18750,18730,791
|
|
20250220,141400,5475361610,18740,18730,18750,18730,2597
|
|
20250220,141300,5426707820,18730,18720,18730,18720,175
|
|
20250220,141200,5423431670,18730,18730,18730,18720,96
|
|
20250220,141100,5421634340,18730,18730,18730,18720,649
|
|
20250220,141000,5409484580,18720,18730,18740,18720,1087
|
|
20250220,140900,5389125240,18730,18740,18740,18730,73
|
|
20250220,140800,5387757650,18730,18730,18740,18730,838
|
|
20250220,140700,5372061710,18730,18740,18740,18730,156
|
|
20250220,140600,5369139500,18730,18730,18740,18720,436
|
|
20250220,140500,5360972770,18730,18760,18760,18730,242
|
|
20250220,140400,5356435990,18760,18760,18760,18760,177
|
|
20250220,140300,5353115470,18760,18750,18770,18750,755
|
|
20250220,140200,5338953260,18750,18750,18750,18730,1171
|
|
20250220,140100,5317007730,18760,18740,18760,18740,140
|
|
20250220,140000,5314383160,18750,18740,18750,18740,650
|
|
20250220,135900,5302198610,18740,18730,18740,18730,876
|
|
20250220,135800,5285788960,18730,18740,18740,18730,199
|
|
20250220,135700,5282061370,18730,18730,18740,18730,694
|
|
20250220,135600,5269061800,18730,18750,18750,18730,503
|
|
20250220,135500,5259634680,18760,18750,18760,18750,371
|
|
20250220,135400,5252678150,18750,18760,18760,18750,64
|
|
20250220,135300,5251477750,18760,18710,18760,18710,3389
|
|
20250220,135200,5187992950,18710,18730,18730,18710,185
|
|
20250220,135100,5184529400,18720,18720,18730,18720,224
|
|
20250220,135000,5180334810,18730,18710,18730,18700,1151
|
|
20250220,134900,5158796590,18710,18700,18710,18700,238
|
|
20250220,134800,5154344970,18710,18700,18710,18700,653
|
|
20250220,134700,5142127930,18710,18720,18720,18710,402
|
|
20250220,134600,5134605740,18730,18720,18730,18720,738
|
|
20250220,134500,5120789160,18720,18720,18730,18720,247
|
|
20250220,134400,5116165130,18720,18740,18740,18720,629
|
|
20250220,134300,5104383770,18730,18730,18740,18730,71
|
|
20250220,134200,5103053720,18740,18730,18740,18720,435
|
|
20250220,134100,5094907150,18730,18740,18740,18730,509
|
|
20250220,134000,5085370320,18740,18720,18740,18720,2203
|
|
20250220,133900,5044117510,18720,18710,18720,18710,107
|
|
20250220,133800,5042115040,18720,18710,18720,18710,522
|
|
20250220,133700,5032343210,18710,18690,18710,18690,1029
|
|
20250220,133600,5013098970,18690,18680,18700,18680,589
|
|
20250220,133500,5002090620,18680,18700,18700,18680,890
|
|
20250220,133400,4985462960,18690,18700,18700,18690,1819
|
|
20250220,133300,4951462190,18700,18710,18710,18700,225
|
|
20250220,133200,4947253580,18700,18710,18720,18700,1308
|
|
20250220,133100,4922781560,18720,18730,18740,18720,947
|
|
20250220,133000,4905049160,18740,18740,18740,18730,325
|
|
20250220,132900,4898959880,18730,18750,18750,18730,289
|
|
20250220,132800,4893543880,18750,18740,18750,18740,181
|
|
20250220,132700,4890151660,18750,18750,18760,18750,130
|
|
20250220,132600,4887714120,18740,18750,18760,18740,811
|
|
20250220,132500,4872513570,18750,18750,18760,18750,70
|
|
20250220,132400,4871200900,18750,18750,18760,18750,762
|
|
20250220,132300,4856912250,18740,18760,18760,18740,1026
|
|
20250220,132200,4837680290,18770,18770,18770,18770,13
|
|
20250220,132100,4837436280,18770,18750,18770,18740,2139
|
|
20250220,132000,4797323850,18760,18750,18760,18750,361
|
|
20250220,131900,4790554720,18760,18750,18760,18750,382
|
|
20250220,131800,4783391950,18750,18760,18760,18750,598
|
|
20250220,131700,4772174010,18770,18760,18770,18760,56
|
|
20250220,131600,4771123040,18760,18770,18770,18760,1005
|
|
20250220,131500,4752259670,18780,18780,18790,18770,756
|
|
20250220,131400,4738061550,18790,18800,18800,18790,442
|
|
20250220,131300,4729755570,18800,18800,18800,18790,504
|
|
20250220,131200,4720281050,18800,18770,18800,18760,1868
|
|
20250220,131100,4685207870,18770,18770,18780,18770,147
|
|
20250220,131000,4682448300,18770,18730,18770,18720,1837
|
|
20250220,130900,4648012890,18720,18700,18720,18700,1531
|
|
20250220,130800,4619371150,18710,18700,18710,18700,80
|
|
20250220,130700,4617874840,18710,18690,18710,18680,1167
|
|
20250220,130600,4596059000,18690,18680,18700,18680,765
|
|
20250220,130500,4581766860,18700,18690,18700,18690,1145
|
|
20250220,130400,4560362450,18700,18700,18700,18690,262
|
|
20250220,130300,4555463970,18700,18700,18700,18690,1212
|
|
20250220,130200,4532799980,18700,18700,18710,18700,168
|
|
20250220,130100,4529658220,18700,18710,18710,18700,116
|
|
20250220,130000,4527488650,18720,18710,18720,18700,1038
|
|
20250220,125900,4508073250,18710,18710,18720,18710,301
|
|
20250220,125800,4502441380,18710,18720,18720,18710,144
|
|
20250220,125700,4499746790,18720,18720,18720,18710,770
|
|
20250220,125600,4485339730,18720,18700,18720,18700,671
|
|
20250220,125500,4472785730,18710,18700,18710,18700,135
|
|
20250220,125400,4470260840,18700,18710,18710,18700,1096
|
|
20250220,125300,4449755630,18710,18720,18720,18710,57
|
|
20250220,125200,4448689010,18710,18710,18720,18710,232
|
|
20250220,125100,4444346920,18710,18730,18730,18710,431
|
|
20250220,125000,4436280590,18730,18720,18730,18720,2125
|
|
20250220,124900,4396498680,18710,18710,18720,18710,208
|
|
20250220,124800,4392606590,18700,18720,18720,18700,1385
|
|
20250220,124700,4366700240,18710,18720,18730,18710,315
|
|
20250220,124600,4360803940,18730,18720,18730,18720,100
|
|
20250220,124500,4358931370,18730,18730,18730,18720,432
|
|
20250220,124400,4350840110,18730,18740,18740,18730,91
|
|
20250220,124300,4349134790,18740,18740,18740,18730,501
|
|
20250220,124200,4339746060,18740,18710,18740,18710,1129
|
|
20250220,124100,4318607600,18720,18720,18720,18700,456
|
|
20250220,124000,4310074260,18720,18710,18720,18700,1313
|
|
20250220,123900,4285507660,18700,18700,18700,18700,691
|
|
20250220,123800,4272585960,18700,18710,18720,18700,576
|
|
20250220,123700,4261808570,18710,18710,18720,18710,225
|
|
20250220,123600,4257598660,18710,18730,18730,18710,1089
|
|
20250220,123500,4237218560,18730,18730,18730,18720,95
|
|
20250220,123400,4235439730,18730,18720,18730,18720,22
|
|
20250220,123300,4235027730,18720,18730,18740,18720,209
|
|
20250220,123200,4231113400,18740,18740,18750,18740,48
|
|
20250220,123100,4230213730,18740,18750,18750,18740,70
|
|
20250220,123000,4228901710,18750,18740,18750,18730,1229
|
|
20250220,122900,4205876070,18750,18740,18750,18740,107
|
|
20250220,122800,4203870720,18750,18720,18750,18720,2014
|
|
20250220,122700,4166136480,18720,18730,18730,18720,698
|
|
20250220,122600,4153069380,18730,18720,18730,18720,111
|
|
20250220,122500,4150991300,18720,18720,18720,18710,310
|
|
20250220,122400,4145188700,18720,18730,18740,18710,761
|
|
20250220,122300,4130937950,18730,18740,18740,18730,102
|
|
20250220,122200,4129026520,18740,18740,18750,18730,451
|
|
20250220,122100,4120575000,18730,18750,18750,18720,429
|
|
20250220,122000,4112536710,18740,18740,18750,18740,85
|
|
20250220,121900,4110943650,18740,18710,18740,18710,381
|
|
20250220,121800,4103804160,18740,18730,18740,18700,1110
|
|
20250220,121700,4083033390,18740,18730,18740,18730,120
|
|
20250220,121600,4080785640,18730,18710,18730,18710,1204
|
|
20250220,121500,4058249130,18710,18720,18720,18710,207
|
|
20250220,121400,4054374810,18720,18700,18720,18690,1637
|
|
20250220,121300,4023754890,18700,18690,18700,18690,76
|
|
20250220,121200,4022334110,18690,18700,18710,18690,393
|
|
20250220,121100,4014985000,18700,18710,18710,18700,232
|
|
20250220,121000,4010646440,18700,18710,18710,18700,133
|
|
20250220,120900,4008158870,18710,18710,18710,18700,280
|
|
20250220,120800,4002920560,18710,18720,18720,18710,136
|
|
20250220,120700,4000375520,18710,18710,18720,18710,340
|
|
20250220,120600,3994012440,18710,18720,18720,18700,1009
|
|
20250220,120500,3975137660,18720,18720,18730,18720,67
|
|
20250220,120400,3973883230,18720,18700,18730,18700,765
|
|
20250220,120300,3959569260,18700,18700,18710,18690,1647
|
|
20250220,120200,3928767310,18690,18690,18710,18680,809
|
|
20250220,120100,3913642040,18680,18690,18700,18680,542
|
|
20250220,120000,3903511570,18690,18700,18700,18690,187
|
|
20250220,115900,3900015930,18700,18700,18710,18680,1764
|
|
20250220,115800,3867018050,18700,18690,18700,18690,1115
|
|
20250220,115700,3846168660,18700,18700,18700,18700,582
|
|
20250220,115600,3835285260,18710,18710,18710,18700,113
|
|
20250220,115500,3833171790,18710,18700,18720,18700,1163
|
|
20250220,115400,3811422880,18700,18720,18720,18700,299
|
|
20250220,115300,3805829560,18710,18720,18720,18710,30
|
|
20250220,115200,3805268210,18730,18720,18730,18720,94
|
|
20250220,115100,3803508360,18720,18730,18740,18720,191
|
|
20250220,115000,3799930600,18730,18710,18730,18710,233
|
|
20250220,114900,3795567110,18720,18720,18720,18710,1854
|
|
20250220,114800,3760864240,18720,18730,18730,18720,768
|
|
20250220,114700,3746482730,18740,18730,18740,18730,111
|
|
20250220,114600,3744403540,18730,18720,18730,18720,1012
|
|
20250220,114500,3725449320,18730,18740,18740,18730,59
|
|
20250220,114400,3724343810,18740,18750,18750,18740,196
|
|
20250220,114300,3720670480,18740,18740,18750,18730,112
|
|
20250220,114200,3718571050,18740,18740,18740,18730,681
|
|
20250220,114100,3705815140,18750,18740,18750,18740,495
|
|
20250220,114000,3696534830,18740,18740,18740,18740,47
|
|
20250220,113900,3695654050,18730,18740,18740,18730,1006
|
|
20250220,113800,3676809850,18730,18700,18740,18700,1486
|
|
20250220,113700,3649003460,18710,18700,18710,18700,94
|
|
20250220,113600,3647245210,18700,18710,18710,18700,1361
|
|
20250220,113500,3621792340,18710,18700,18710,18700,299
|
|
20250220,113400,3616199500,18700,18700,18710,18700,827
|
|
20250220,113300,3600734260,18700,18700,18710,18700,751
|
|
20250220,113200,3586690080,18700,18710,18720,18700,932
|
|
20250220,113100,3569251410,18700,18700,18710,18700,163
|
|
20250220,113000,3566202810,18710,18710,18710,18700,1160
|
|
20250220,112900,3544508140,18710,18700,18710,18700,265
|
|
20250220,112800,3539550320,18710,18720,18720,18710,144
|
|
20250220,112700,3536855730,18700,18710,18710,18700,1323
|
|
20250220,112600,3512108410,18710,18720,18740,18710,79
|
|
20250220,112500,3510629160,18740,18750,18750,18720,2736
|
|
20250220,112400,3459376970,18730,18740,18760,18730,3454
|
|
20250220,112300,3394631610,18740,18730,18740,18730,842
|
|
20250220,112200,3378857620,18730,18710,18730,18700,1572
|
|
20250220,112100,3349437160,18720,18710,18720,18710,253
|
|
20250220,112000,3344701710,18720,18730,18730,18720,65
|
|
20250220,111900,3343484760,18730,18730,18730,18720,101
|
|
20250220,111800,3341593450,18740,18720,18740,18720,261
|
|
20250220,111700,3336706120,18720,18730,18730,18700,539
|
|
20250220,111600,3326613880,18730,18720,18730,18700,1121
|
|
20250220,111500,3305637930,18720,18680,18720,18680,662
|
|
20250220,111400,3293255360,18700,18680,18700,18670,367
|
|
20250220,111300,3286398460,18670,18680,18680,18660,972
|
|
20250220,111200,3268251180,18680,18670,18680,18660,618
|
|
20250220,111100,3256711740,18660,18650,18670,18650,626
|
|
20250220,111000,3245030040,18650,18680,18680,18650,249
|
|
20250220,110900,3240383780,18660,18650,18680,18650,813
|
|
20250220,110800,3225214220,18640,18640,18640,18620,1153
|
|
20250220,110700,3203722320,18640,18650,18650,18640,512
|
|
20250220,110600,3194174790,18650,18620,18660,18620,2577
|
|
20250220,110500,3146133060,18610,18600,18630,18600,467
|
|
20250220,110400,3137439500,18610,18610,18610,18600,1039
|
|
20250220,110300,3118104140,18620,18620,18630,18610,139
|
|
20250220,110200,3115515780,18620,18620,18630,18620,620
|
|
20250220,110100,3103965480,18630,18650,18650,18620,344
|
|
20250220,110000,3097552920,18650,18620,18660,18600,1877
|
|
20250220,105900,3062581870,18620,18600,18620,18600,413
|
|
20250220,105800,3054893260,18610,18600,18610,18580,1905
|
|
20250220,105700,3019471530,18600,18600,18600,18590,82
|
|
20250220,105600,3017946800,18600,18590,18600,18590,357
|
|
20250220,105500,3011308550,18590,18600,18600,18580,1578
|
|
20250220,105400,2981974760,18600,18600,18610,18600,1132
|
|
20250220,105300,2960919230,18590,18590,18590,18590,171
|
|
20250220,105200,2957740340,18590,18610,18610,18590,490
|
|
20250220,105100,2948626310,18610,18610,18610,18610,62
|
|
20250220,105000,2947472490,18610,18620,18630,18610,394
|
|
20250220,104900,2940137320,18620,18630,18640,18620,824
|
|
20250220,104800,2924787410,18630,18630,18630,18620,526
|
|
20250220,104700,2914988560,18630,18600,18630,18590,2337
|
|
20250220,104600,2871500660,18600,18610,18610,18600,206
|
|
20250220,104500,2867667030,18610,18600,18620,18600,1166
|
|
20250220,104400,2845964700,18610,18570,18610,18570,2195
|
|
20250220,104300,2805163530,18580,18590,18590,18570,2402
|
|
20250220,104200,2760532320,18590,18590,18600,18590,341
|
|
20250220,104100,2754192130,18600,18590,18600,18590,118
|
|
20250220,104000,2751998260,18600,18600,18610,18590,1032
|
|
20250220,103900,2732809160,18600,18610,18620,18600,285
|
|
20250220,103800,2727505670,18610,18610,18620,18610,128
|
|
20250220,103700,2725123560,18610,18620,18630,18610,230
|
|
20250220,103600,2720841390,18630,18610,18630,18610,120
|
|
20250220,103500,2718608170,18610,18590,18640,18590,2534
|
|
20250220,103400,2671431200,18580,18600,18600,18580,2466
|
|
20250220,103300,2625589960,18600,18610,18620,18600,587
|
|
20250220,103200,2614669550,18610,18610,18620,18610,471
|
|
20250220,103100,2605903860,18620,18610,18620,18600,1123
|
|
20250220,103000,2585010980,18600,18600,18610,18600,376
|
|
20250220,102900,2578016400,18600,18600,18610,18600,1235
|
|
20250220,102800,2555045360,18590,18600,18600,18590,1552
|
|
20250220,102700,2526179140,18600,18590,18600,18580,2254
|
|
20250220,102600,2484264320,18590,18590,18600,18590,254
|
|
20250220,102500,2479541830,18600,18600,18610,18590,3510
|
|
20250220,102400,2414267320,18600,18630,18630,18600,581
|
|
20250220,102300,2403452580,18620,18640,18640,18620,117
|
|
20250220,102200,2401273320,18640,18650,18650,18630,687
|
|
20250220,102100,2388465490,18640,18650,18650,18640,165
|
|
20250220,102000,2385388730,18640,18640,18650,18640,331
|
|
20250220,101900,2379216310,18640,18640,18640,18630,951
|
|
20250220,101800,2361491540,18640,18610,18640,18610,2814
|
|
20250220,101700,2309067330,18610,18620,18630,18610,642
|
|
20250220,101600,2297116750,18620,18610,18630,18590,1024
|
|
20250220,101500,2278064660,18610,18580,18610,18570,2165
|
|
20250220,101400,2237827160,18580,18620,18630,18570,10912
|
|
20250220,101300,2034751590,18630,18640,18640,18620,2598
|
|
20250220,101200,1986349650,18640,18700,18700,18640,13595
|
|
20250220,101100,1732547710,18700,18740,18740,18700,3304
|
|
20250220,101000,1670717900,18730,18770,18770,18730,632
|
|
20250220,100900,1658867580,18770,18780,18780,18770,430
|
|
20250220,100800,1650792610,18780,18790,18790,18780,219
|
|
20250220,100700,1646678740,18790,18800,18800,18770,753
|
|
20250220,100600,1632539360,18800,18810,18810,18790,496
|
|
20250220,100500,1623215890,18810,18810,18810,18810,58
|
|
20250220,100400,1622124910,18810,18820,18830,18810,639
|
|
20250220,100300,1610099740,18820,18810,18820,18810,99
|
|
20250220,100200,1608237160,18810,18800,18820,18800,252
|
|
20250220,100100,1603497150,18800,18760,18800,18760,863
|
|
20250220,100000,1587288830,18760,18750,18780,18750,156
|
|
20250220,095900,1584362690,18780,18750,18780,18750,272
|
|
20250220,095800,1579262150,18760,18750,18760,18750,109
|
|
20250220,095700,1577217900,18750,18790,18790,18750,404
|
|
20250220,095600,1569637590,18800,18800,18810,18780,190
|
|
20250220,095500,1566065110,18780,18730,18780,18730,1985
|
|
20250220,095400,1528811680,18730,18730,18760,18730,731
|
|
20250220,095300,1515113340,18730,18720,18740,18720,639
|
|
20250220,095200,1503146430,18710,18710,18710,18710,112
|
|
20250220,095100,1501050910,18710,18710,18720,18710,93
|
|
20250220,095000,1499310860,18700,18720,18720,18700,3278
|
|
20250220,094900,1437974420,18730,18740,18740,18730,84
|
|
20250220,094800,1436400810,18730,18730,18750,18720,1514
|
|
20250220,094700,1408026000,18730,18740,18740,18720,1260
|
|
20250220,094600,1384427720,18730,18740,18740,18730,435
|
|
20250220,094500,1376277750,18730,18740,18750,18730,204
|
|
20250220,094400,1372454760,18740,18740,18750,18740,330
|
|
20250220,094300,1366270530,18750,18770,18770,18740,55
|
|
20250220,094200,1365238830,18740,18780,18780,18740,1665
|
|
20250220,094100,1334014160,18770,18770,18770,18760,54
|
|
20250220,094000,1333000650,18770,18800,18820,18770,536
|
|
20250220,093900,1322931010,18790,18810,18820,18790,867
|
|
20250220,093800,1306617540,18820,18820,18830,18790,765
|
|
20250220,093700,1292235770,18790,18840,18850,18780,16
|
|
20250220,093600,1291934400,18850,18760,18850,18760,732
|
|
20250220,093500,1278170400,18770,18750,18770,18750,654
|
|
20250220,093400,1265905290,18770,18730,18770,18730,1015
|
|
20250220,093300,1246876870,18740,18730,18750,18720,957
|
|
20250220,093200,1228958790,18740,18720,18740,18700,440
|
|
20250220,093100,1220724620,18730,18700,18730,18700,151
|
|
20250220,093000,1217898680,18700,18700,18700,18680,1950
|
|
20250220,092900,1181455450,18750,18760,18760,18700,398
|
|
20250220,092800,1174011930,18700,18690,18700,18670,1699
|
|
20250220,092700,1142275870,18690,18740,18740,18690,4876
|
|
20250220,092600,1051086740,18740,18750,18750,18730,2562
|
|
20250220,092500,1003074190,18750,18760,18760,18750,1309
|
|
20250220,092400,978528840,18760,18760,18790,18750,3299
|
|
20250220,092300,916573660,18760,18750,18760,18750,1598
|
|
20250220,092200,886600970,18760,18780,18790,18750,3721
|
|
20250220,092100,816759600,18780,18810,18830,18780,3418
|
|
20250220,092000,752494580,18810,18830,18850,18810,3660
|
|
20250220,091900,683623200,18830,18850,18850,18810,2766
|
|
20250220,091800,631552090,18850,18860,18860,18850,232
|
|
20250220,091700,627178170,18860,18850,18880,18850,1503
|
|
20250220,091600,598826290,18850,18860,18880,18850,710
|
|
20250220,091500,585434440,18860,18900,18900,18860,665
|
|
20250220,091400,572888170,18860,18830,18860,18820,2002
|
|
20250220,091300,535142090,18840,18830,18850,18810,4102
|
|
20250220,091200,457913310,18820,18900,18920,18810,3973
|
|
20250220,091100,382987580,18900,18920,18950,18900,2818
|
|
20250220,091000,329704910,18940,18950,18950,18920,259
|
|
20250220,090900,324803280,18930,18910,18970,18900,1644
|
|
20250220,090800,293716050,18920,19040,19040,18920,4361
|
|
20250220,090700,211001360,19020,19020,19050,19020,388
|
|
20250220,090600,203620730,19020,19050,19050,19010,230
|
|
20250220,090500,199245430,19050,19060,19060,19010,321
|
|
20250220,090400,193131630,19090,19060,19090,19010,2449
|
|
20250220,090300,146554660,19010,18960,19060,18960,658
|
|
20250220,090200,134057650,18960,18970,18970,18950,657
|
|
20250220,090100,121601130,18960,18950,18990,18950,1437
|
|
20250220,090000,94345740,18950,19000,19060,18950,4966
|