672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,200900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,200800,2236059570,19000,19000,19000,19000,0
|
|
20250204,200700,2236059570,19000,19000,19000,19000,0
|
|
20250204,200600,2236059570,19000,19000,19000,19000,0
|
|
20250204,200500,2236059570,19000,19000,19000,19000,0
|
|
20250204,200400,2236059570,19000,19000,19000,19000,0
|
|
20250204,200300,2236059570,19000,19000,19000,19000,0
|
|
20250204,200200,2236059570,19000,19000,19000,19000,0
|
|
20250204,200100,2236059570,19000,19000,19000,19000,0
|
|
20250204,200000,2236059570,19000,19000,19000,19000,0
|
|
20250204,195900,2236059570,19000,19000,19000,19000,0
|
|
20250204,195800,2236059570,19000,19000,19000,19000,0
|
|
20250204,195700,2236059570,19000,19000,19000,19000,0
|
|
20250204,195600,2236059570,19000,19000,19000,19000,0
|
|
20250204,195500,2236059570,19000,19000,19000,19000,0
|
|
20250204,195400,2236059570,19000,19000,19000,19000,0
|
|
20250204,195300,2236059570,19000,19000,19000,19000,0
|
|
20250204,195200,2236059570,19000,19000,19000,19000,0
|
|
20250204,195100,2236059570,19000,19000,19000,19000,0
|
|
20250204,195000,2236059570,19000,19000,19000,19000,0
|
|
20250204,194900,2236059570,19000,19000,19000,19000,0
|
|
20250204,194800,2236059570,19000,19000,19000,19000,0
|
|
20250204,194700,2236059570,19000,19000,19000,19000,0
|
|
20250204,194600,2236059570,19000,19000,19000,19000,0
|
|
20250204,194500,2236059570,19000,19000,19000,19000,0
|
|
20250204,194400,2236059570,19000,19000,19000,19000,0
|
|
20250204,194300,2236059570,19000,19000,19000,19000,0
|
|
20250204,194200,2236059570,19000,19000,19000,19000,0
|
|
20250204,194100,2236059570,19000,19000,19000,19000,0
|
|
20250204,194000,2236059570,19000,19000,19000,19000,0
|
|
20250204,193900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,193800,2236059570,19000,19000,19000,19000,0
|
|
20250204,193700,2236059570,19000,19000,19000,19000,0
|
|
20250204,193600,2236059570,19000,19000,19000,19000,0
|
|
20250204,193500,2236059570,19000,19000,19000,19000,0
|
|
20250204,193400,2236059570,19000,19000,19000,19000,0
|
|
20250204,193300,2236059570,19000,19000,19000,19000,0
|
|
20250204,193200,2236059570,19000,19000,19000,19000,0
|
|
20250204,193100,2236059570,19000,19000,19000,19000,0
|
|
20250204,193000,2236059570,19000,19000,19000,19000,0
|
|
20250204,192900,2236059570,19000,19000,19000,19000,0
|
|
20250204,192800,2236059570,19000,19000,19000,19000,0
|
|
20250204,192700,2236059570,19000,19000,19000,19000,0
|
|
20250204,192600,2236059570,19000,19000,19000,19000,0
|
|
20250204,192500,2236059570,19000,19000,19000,19000,0
|
|
20250204,192400,2236059570,19000,19000,19000,19000,0
|
|
20250204,192300,2236059570,19000,19000,19000,19000,0
|
|
20250204,192200,2236059570,19000,19000,19000,19000,0
|
|
20250204,192100,2236059570,19000,19000,19000,19000,0
|
|
20250204,192000,2236059570,19000,19000,19000,19000,0
|
|
20250204,191900,2236059570,19000,19000,19000,19000,0
|
|
20250204,191800,2236059570,19000,19000,19000,19000,0
|
|
20250204,191700,2236059570,19000,19000,19000,19000,0
|
|
20250204,191600,2236059570,19000,19000,19000,19000,0
|
|
20250204,191500,2236059570,19000,19000,19000,19000,0
|
|
20250204,191400,2236059570,19000,19000,19000,19000,0
|
|
20250204,191300,2236059570,19000,19000,19000,19000,0
|
|
20250204,191200,2236059570,19000,19000,19000,19000,0
|
|
20250204,191100,2236059570,19000,19000,19000,19000,0
|
|
20250204,191000,2236059570,19000,19000,19000,19000,0
|
|
20250204,190900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,190800,2236059570,19000,19000,19000,19000,0
|
|
20250204,190700,2236059570,19000,19000,19000,19000,0
|
|
20250204,190600,2236059570,19000,19000,19000,19000,0
|
|
20250204,190500,2236059570,19000,19000,19000,19000,0
|
|
20250204,190400,2236059570,19000,19000,19000,19000,0
|
|
20250204,190300,2236059570,19000,19000,19000,19000,0
|
|
20250204,190200,2236059570,19000,19000,19000,19000,0
|
|
20250204,190100,2236059570,19000,19000,19000,19000,0
|
|
20250204,190000,2236059570,19000,19000,19000,19000,0
|
|
20250204,185900,2236059570,19000,19000,19000,19000,0
|
|
20250204,185800,2236059570,19000,19000,19000,19000,0
|
|
20250204,185700,2236059570,19000,19000,19000,19000,0
|
|
20250204,185600,2236059570,19000,19000,19000,19000,0
|
|
20250204,185500,2236059570,19000,19000,19000,19000,0
|
|
20250204,185400,2236059570,19000,19000,19000,19000,0
|
|
20250204,185300,2236059570,19000,19000,19000,19000,0
|
|
20250204,185200,2236059570,19000,19000,19000,19000,0
|
|
20250204,185100,2236059570,19000,19000,19000,19000,0
|
|
20250204,185000,2236059570,19000,19000,19000,19000,0
|
|
20250204,184900,2236059570,19000,19000,19000,19000,0
|
|
20250204,184800,2236059570,19000,19000,19000,19000,0
|
|
20250204,184700,2236059570,19000,19000,19000,19000,0
|
|
20250204,184600,2236059570,19000,19000,19000,19000,0
|
|
20250204,184500,2236059570,19000,19000,19000,19000,0
|
|
20250204,184400,2236059570,19000,19000,19000,19000,0
|
|
20250204,184300,2236059570,19000,19000,19000,19000,0
|
|
20250204,184200,2236059570,19000,19000,19000,19000,0
|
|
20250204,184100,2236059570,19000,19000,19000,19000,0
|
|
20250204,184000,2236059570,19000,19000,19000,19000,0
|
|
20250204,183900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,183800,2236059570,19000,19000,19000,19000,0
|
|
20250204,183700,2236059570,19000,19000,19000,19000,0
|
|
20250204,183600,2236059570,19000,19000,19000,19000,0
|
|
20250204,183500,2236059570,19000,19000,19000,19000,0
|
|
20250204,183400,2236059570,19000,19000,19000,19000,0
|
|
20250204,183300,2236059570,19000,19000,19000,19000,0
|
|
20250204,183200,2236059570,19000,19000,19000,19000,0
|
|
20250204,183100,2236059570,19000,19000,19000,19000,0
|
|
20250204,183000,2236059570,19000,19000,19000,19000,0
|
|
20250204,182900,2236059570,19000,19000,19000,19000,0
|
|
20250204,182800,2236059570,19000,19000,19000,19000,0
|
|
20250204,182700,2236059570,19000,19000,19000,19000,0
|
|
20250204,182600,2236059570,19000,19000,19000,19000,0
|
|
20250204,182500,2236059570,19000,19000,19000,19000,0
|
|
20250204,182400,2236059570,19000,19000,19000,19000,0
|
|
20250204,182300,2236059570,19000,19000,19000,19000,0
|
|
20250204,182200,2236059570,19000,19000,19000,19000,0
|
|
20250204,182100,2236059570,19000,19000,19000,19000,0
|
|
20250204,182000,2236059570,19000,19000,19000,19000,0
|
|
20250204,181900,2236059570,19000,19000,19000,19000,0
|
|
20250204,181800,2236059570,19000,19000,19000,19000,0
|
|
20250204,181700,2236059570,19000,19000,19000,19000,0
|
|
20250204,181600,2236059570,19000,19000,19000,19000,0
|
|
20250204,181500,2236059570,19000,19000,19000,19000,0
|
|
20250204,181400,2236059570,19000,19000,19000,19000,0
|
|
20250204,181300,2236059570,19000,19000,19000,19000,0
|
|
20250204,181200,2236059570,19000,19000,19000,19000,0
|
|
20250204,181100,2236059570,19000,19000,19000,19000,0
|
|
20250204,181000,2236059570,19000,19000,19000,19000,0
|
|
20250204,180900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,180800,2236059570,19000,19000,19000,19000,0
|
|
20250204,180700,2236059570,19000,19000,19000,19000,0
|
|
20250204,180600,2236059570,19000,19000,19000,19000,0
|
|
20250204,180500,2236059570,19000,19000,19000,19000,0
|
|
20250204,180400,2236059570,19000,19000,19000,19000,0
|
|
20250204,180300,2236059570,19000,19000,19000,19000,0
|
|
20250204,180200,2236059570,19000,19000,19000,19000,0
|
|
20250204,180100,2236059570,19000,19000,19000,19000,0
|
|
20250204,180000,2236059570,19000,19000,19000,19000,0
|
|
20250204,175900,2236059570,19000,19000,19000,19000,0
|
|
20250204,175800,2236059570,19000,19000,19000,19000,0
|
|
20250204,175700,2236059570,19000,19000,19000,19000,0
|
|
20250204,175600,2236059570,19000,19000,19000,19000,0
|
|
20250204,175500,2236059570,19000,19000,19000,19000,0
|
|
20250204,175400,2236059570,19000,19000,19000,19000,0
|
|
20250204,175300,2236059570,19000,19000,19000,19000,0
|
|
20250204,175200,2236059570,19000,19000,19000,19000,0
|
|
20250204,175100,2236059570,19000,19000,19000,19000,0
|
|
20250204,175000,2236059570,19000,19000,19000,19000,0
|
|
20250204,174900,2236059570,19000,19000,19000,19000,0
|
|
20250204,174800,2236059570,19000,19000,19000,19000,0
|
|
20250204,174700,2236059570,19000,19000,19000,19000,0
|
|
20250204,174600,2236059570,19000,19000,19000,19000,0
|
|
20250204,174500,2236059570,19000,19000,19000,19000,0
|
|
20250204,174400,2236059570,19000,19000,19000,19000,0
|
|
20250204,174300,2236059570,19000,19000,19000,19000,0
|
|
20250204,174200,2236059570,19000,19000,19000,19000,0
|
|
20250204,174100,2236059570,19000,19000,19000,19000,0
|
|
20250204,174000,2236059570,19000,19000,19000,19000,0
|
|
20250204,173900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,173800,2236059570,19000,19000,19000,19000,0
|
|
20250204,173700,2236059570,19000,19000,19000,19000,0
|
|
20250204,173600,2236059570,19000,19000,19000,19000,0
|
|
20250204,173500,2236059570,19000,19000,19000,19000,0
|
|
20250204,173400,2236059570,19000,19000,19000,19000,0
|
|
20250204,173300,2236059570,19000,19000,19000,19000,0
|
|
20250204,173200,2236059570,19000,19000,19000,19000,0
|
|
20250204,173100,2236059570,19000,19000,19000,19000,0
|
|
20250204,173000,2236059570,19000,19000,19000,19000,0
|
|
20250204,172900,2236059570,19000,19000,19000,19000,0
|
|
20250204,172800,2236059570,19000,19000,19000,19000,0
|
|
20250204,172700,2236059570,19000,19000,19000,19000,0
|
|
20250204,172600,2236059570,19000,19000,19000,19000,0
|
|
20250204,172500,2236059570,19000,19000,19000,19000,0
|
|
20250204,172400,2236059570,19000,19000,19000,19000,0
|
|
20250204,172300,2236059570,19000,19000,19000,19000,0
|
|
20250204,172200,2236059570,19000,19000,19000,19000,0
|
|
20250204,172100,2236059570,19000,19000,19000,19000,0
|
|
20250204,172000,2236059570,19000,19000,19000,19000,0
|
|
20250204,171900,2236059570,19000,19000,19000,19000,0
|
|
20250204,171800,2236059570,19000,19000,19000,19000,0
|
|
20250204,171700,2236059570,19000,19000,19000,19000,0
|
|
20250204,171600,2236059570,19000,19000,19000,19000,0
|
|
20250204,171500,2236059570,19000,19000,19000,19000,0
|
|
20250204,171400,2236059570,19000,19000,19000,19000,0
|
|
20250204,171300,2236059570,19000,19000,19000,19000,0
|
|
20250204,171200,2236059570,19000,19000,19000,19000,0
|
|
20250204,171100,2236059570,19000,19000,19000,19000,0
|
|
20250204,171000,2236059570,19000,19000,19000,19000,0
|
|
20250204,170900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,170800,2236059570,19000,19000,19000,19000,0
|
|
20250204,170700,2236059570,19000,19000,19000,19000,0
|
|
20250204,170600,2236059570,19000,19000,19000,19000,0
|
|
20250204,170500,2236059570,19000,19000,19000,19000,0
|
|
20250204,170400,2236059570,19000,19000,19000,19000,0
|
|
20250204,170300,2236059570,19000,19000,19000,19000,0
|
|
20250204,170200,2236059570,19000,19000,19000,19000,0
|
|
20250204,170100,2236059570,19000,19000,19000,19000,0
|
|
20250204,170000,2236059570,19000,19000,19000,19000,0
|
|
20250204,165900,2236059570,19000,19000,19000,19000,0
|
|
20250204,165800,2236059570,19000,19000,19000,19000,0
|
|
20250204,165700,2236059570,19000,19000,19000,19000,0
|
|
20250204,165600,2236059570,19000,19000,19000,19000,0
|
|
20250204,165500,2236059570,19000,19000,19000,19000,0
|
|
20250204,165400,2236059570,19000,19000,19000,19000,0
|
|
20250204,165300,2236059570,19000,19000,19000,19000,0
|
|
20250204,165200,2236059570,19000,19000,19000,19000,0
|
|
20250204,165100,2236059570,19000,19000,19000,19000,0
|
|
20250204,165000,2236059570,19000,19000,19000,19000,0
|
|
20250204,164900,2236059570,19000,19000,19000,19000,0
|
|
20250204,164800,2236059570,19000,19000,19000,19000,0
|
|
20250204,164700,2236059570,19000,19000,19000,19000,0
|
|
20250204,164600,2236059570,19000,19000,19000,19000,0
|
|
20250204,164500,2236059570,19000,19000,19000,19000,0
|
|
20250204,164400,2236059570,19000,19000,19000,19000,0
|
|
20250204,164300,2236059570,19000,19000,19000,19000,0
|
|
20250204,164200,2236059570,19000,19000,19000,19000,0
|
|
20250204,164100,2236059570,19000,19000,19000,19000,0
|
|
20250204,164000,2236059570,19000,19000,19000,19000,0
|
|
20250204,163900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,163800,2236059570,19000,19000,19000,19000,0
|
|
20250204,163700,2236059570,19000,19000,19000,19000,0
|
|
20250204,163600,2236059570,19000,19000,19000,19000,0
|
|
20250204,163500,2236059570,19000,19000,19000,19000,0
|
|
20250204,163400,2236059570,19000,19000,19000,19000,0
|
|
20250204,163300,2236059570,19000,19000,19000,19000,0
|
|
20250204,163200,2236059570,19000,19000,19000,19000,0
|
|
20250204,163100,2236059570,19000,19000,19000,19000,0
|
|
20250204,163000,2236059570,19000,19000,19000,19000,0
|
|
20250204,162900,2236059570,19000,19000,19000,19000,0
|
|
20250204,162800,2236059570,19000,19000,19000,19000,0
|
|
20250204,162700,2236059570,19000,19000,19000,19000,0
|
|
20250204,162600,2236059570,19000,19000,19000,19000,0
|
|
20250204,162500,2236059570,19000,19000,19000,19000,0
|
|
20250204,162400,2236059570,19000,19000,19000,19000,0
|
|
20250204,162300,2236059570,19000,19000,19000,19000,0
|
|
20250204,162200,2236059570,19000,19000,19000,19000,0
|
|
20250204,162100,2236059570,19000,19000,19000,19000,0
|
|
20250204,162000,2236059570,19000,19000,19000,19000,0
|
|
20250204,161900,2236059570,19000,19000,19000,19000,0
|
|
20250204,161800,2236059570,19000,19000,19000,19000,0
|
|
20250204,161700,2236059570,19000,19000,19000,19000,0
|
|
20250204,161600,2236059570,19000,19000,19000,19000,0
|
|
20250204,161500,2236059570,19000,19000,19000,19000,0
|
|
20250204,161400,2236059570,19000,19000,19000,19000,0
|
|
20250204,161300,2236059570,19000,19000,19000,19000,0
|
|
20250204,161200,2236059570,19000,19000,19000,19000,0
|
|
20250204,161100,2236059570,19000,19000,19000,19000,0
|
|
20250204,161000,2236059570,19000,19000,19000,19000,0
|
|
20250204,160900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,160800,2236059570,19000,19000,19000,19000,0
|
|
20250204,160700,2236059570,19000,19000,19000,19000,0
|
|
20250204,160600,2236059570,19000,19000,19000,19000,0
|
|
20250204,160500,2236059570,19000,19000,19000,19000,0
|
|
20250204,160400,2236059570,19000,19000,19000,19000,0
|
|
20250204,160300,2236059570,19000,19000,19000,19000,0
|
|
20250204,160200,2236059570,19000,19000,19000,19000,0
|
|
20250204,160100,2236059570,19000,19000,19000,19000,0
|
|
20250204,160000,2236059570,19000,19000,19000,19000,0
|
|
20250204,155900,2236059570,19000,19000,19000,19000,0
|
|
20250204,155800,2236059570,19000,19000,19000,19000,0
|
|
20250204,155700,2236059570,19000,19000,19000,19000,0
|
|
20250204,155600,2236059570,19000,19000,19000,19000,0
|
|
20250204,155500,2236059570,19000,19000,19000,19000,0
|
|
20250204,155400,2236059570,19000,19000,19000,19000,0
|
|
20250204,155300,2236059570,19000,19000,19000,19000,0
|
|
20250204,155200,2236059570,19000,19000,19000,19000,0
|
|
20250204,155100,2236059570,19000,19000,19000,19000,0
|
|
20250204,155000,2236059570,19000,19000,19000,19000,0
|
|
20250204,154900,2236059570,19000,19000,19000,19000,0
|
|
20250204,154800,2236059570,19000,19000,19000,19000,0
|
|
20250204,154700,2236059570,19000,19000,19000,19000,0
|
|
20250204,154600,2236059570,19000,19000,19000,19000,0
|
|
20250204,154500,2236059570,19000,19000,19000,19000,0
|
|
20250204,154400,2236059570,19000,19000,19000,19000,0
|
|
20250204,154300,2236059570,19000,19000,19000,19000,0
|
|
20250204,154200,2236059570,19000,19000,19000,19000,0
|
|
20250204,154100,2236059570,19000,19000,19000,19000,0
|
|
20250204,154000,2236059570,19000,19000,19000,19000,0
|
|
20250204,153900,2236059570,19000,19000,19000,19000,2037
|
|
20250204,153800,2236059570,19000,19000,19000,19000,0
|
|
20250204,153700,2236059570,19000,19000,19000,19000,0
|
|
20250204,153600,2236059570,19000,19000,19000,19000,0
|
|
20250204,153500,2236059570,19000,19000,19000,19000,0
|
|
20250204,153400,2236059570,19000,19000,19000,19000,0
|
|
20250204,153300,2236059570,19000,19000,19000,19000,0
|
|
20250204,153200,2236059570,19000,19000,19000,19000,0
|
|
20250204,153100,2236059570,19000,19000,19000,19000,0
|
|
20250204,153000,2236059570,19000,19000,19000,19000,2037
|
|
20250204,152900,2197356570,19000,19000,19000,19000,0
|
|
20250204,152800,2197356570,19000,19000,19000,19000,0
|
|
20250204,152700,2197356570,19000,19000,19000,19000,0
|
|
20250204,152600,2197356570,19000,19000,19000,19000,0
|
|
20250204,152500,2197356570,19000,19000,19000,19000,0
|
|
20250204,152400,2197356570,19000,19000,19000,19000,0
|
|
20250204,152300,2197356570,19000,19000,19000,19000,0
|
|
20250204,152200,2197356570,19000,19000,19000,19000,0
|
|
20250204,152100,2197356570,19000,19000,19000,19000,0
|
|
20250204,152000,2197356570,19000,19000,19000,19000,0
|
|
20250204,151900,2197356570,19000,19010,19010,19000,233
|
|
20250204,151800,2192927480,19020,19040,19040,19020,227
|
|
20250204,151700,2188609830,19040,19040,19040,19040,41
|
|
20250204,151600,2187829190,19040,19010,19040,19000,146
|
|
20250204,151500,2185054690,19010,19010,19040,19000,73
|
|
20250204,151400,2183666910,19010,19010,19010,19000,138
|
|
20250204,151300,2181044220,19010,19010,19050,19010,31
|
|
20250204,151200,2180453870,19000,19050,19050,19000,303
|
|
20250204,151100,2174694840,19020,19020,19020,19000,196
|
|
20250204,151000,2170969530,19010,19070,19070,19010,112
|
|
20250204,150900,2168839260,19010,19010,19010,19010,18
|
|
20250204,150800,2168497080,19000,19030,19060,19000,1029
|
|
20250204,150700,2148934450,19020,19020,19020,19020,77
|
|
20250204,150600,2147469910,19020,19060,19060,19020,1432
|
|
20250204,150500,2120217410,19080,19090,19090,19080,34
|
|
20250204,150400,2119568680,19100,19120,19120,19100,17
|
|
20250204,150300,2119243680,19140,19140,19140,19140,1
|
|
20250204,150200,2119224540,19160,19160,19160,19160,15
|
|
20250204,150100,2118937140,19160,19160,19160,19160,15
|
|
20250204,150000,2118649740,19100,19100,19100,19100,32
|
|
20250204,145900,2118038540,19050,19090,19090,19050,766
|
|
20250204,145800,2103433120,19100,19100,19100,19100,128
|
|
20250204,145700,2100988320,19100,19150,19150,19100,599
|
|
20250204,145600,2089539720,19150,19150,19150,19150,7
|
|
20250204,145500,2089405670,19150,19160,19160,19150,75
|
|
20250204,145400,2087969270,19160,19160,19160,19160,16
|
|
20250204,145300,2087662710,19160,19170,19170,19160,16
|
|
20250204,145200,2087356000,19170,19170,19170,19170,3
|
|
20250204,145100,2087298490,19170,19170,19170,19170,45
|
|
20250204,145000,2086435840,19180,19180,19180,19180,0
|
|
20250204,144900,2086435840,19180,19170,19180,19170,218
|
|
20250204,144800,2082255740,19170,19170,19170,19170,21
|
|
20250204,144700,2081853170,19170,19170,19170,19170,15
|
|
20250204,144600,2081565620,19170,19170,19170,19170,34
|
|
20250204,144500,2080913840,19170,19170,19170,19170,4
|
|
20250204,144400,2080837160,19130,19160,19160,19130,666
|
|
20250204,144300,2068085660,19170,19170,19170,19170,0
|
|
20250204,144200,2068085660,19170,19190,19190,19170,19
|
|
20250204,144100,2067721110,19190,19190,19190,19190,32
|
|
20250204,144000,2067107030,19190,19190,19190,19190,19
|
|
20250204,143900,2066742420,19180,19180,19180,19180,6
|
|
20250204,143800,2066627340,19180,19180,19180,19180,18
|
|
20250204,143700,2066282100,19190,19190,19190,19190,15
|
|
20250204,143600,2065994250,19190,19190,19190,19190,12
|
|
20250204,143500,2065763970,19200,19200,19200,19200,15
|
|
20250204,143400,2065475970,19220,19220,19220,19220,0
|
|
20250204,143300,2065475970,19220,19190,19220,19190,117
|
|
20250204,143200,2063229330,19190,19190,19190,19190,15
|
|
20250204,143100,2062941480,19120,19120,19120,19120,91
|
|
20250204,143000,2061201560,19110,19200,19200,19110,64
|
|
20250204,142900,2059973480,19200,19200,19200,19200,15
|
|
20250204,142800,2059685480,19200,19200,19200,19200,0
|
|
20250204,142700,2059685480,19200,19200,19200,19200,15
|
|
20250204,142600,2059397480,19200,19200,19200,19200,16
|
|
20250204,142500,2059090280,19200,19200,19200,19200,1
|
|
20250204,142400,2059071080,19200,19200,19200,19200,22
|
|
20250204,142300,2058648680,19200,19200,19200,19200,0
|
|
20250204,142200,2058648680,19200,19200,19200,19200,15
|
|
20250204,142100,2058360680,19220,19220,19220,19220,15
|
|
20250204,142000,2058072380,19160,19160,19160,19160,107
|
|
20250204,141900,2056022260,19150,19160,19160,19150,309
|
|
20250204,141800,2050103820,19230,19250,19250,19230,52
|
|
20250204,141700,2049103720,19250,19160,19250,19160,15
|
|
20250204,141600,2048816230,19160,19130,19160,19130,183
|
|
20250204,141500,2045312440,19150,19130,19150,19130,45
|
|
20250204,141400,2044450790,19150,19150,19150,19150,154
|
|
20250204,141300,2041501690,19090,19090,19090,19090,0
|
|
20250204,141200,2041501690,19090,19090,19090,19090,3
|
|
20250204,141100,2041444420,19150,19150,19150,19150,75
|
|
20250204,141000,2040008170,19150,19090,19150,19090,114
|
|
20250204,140900,2037831610,19150,19150,19150,19150,34
|
|
20250204,140800,2037180510,19150,19090,19150,19090,29
|
|
20250204,140700,2036626000,19090,19110,19110,19090,416
|
|
20250204,140600,2028680930,19110,19110,19110,19110,15
|
|
20250204,140500,2028394280,19110,19150,19150,19110,342
|
|
20250204,140400,2021854660,19140,19150,19150,19120,50
|
|
20250204,140300,2020897730,19150,19140,19150,19140,134
|
|
20250204,140200,2018332710,19120,19140,19140,19120,244
|
|
20250204,140100,2013664880,19150,19150,19150,19150,0
|
|
20250204,140000,2013664880,19150,19150,19150,19150,21
|
|
20250204,135900,2013262730,19150,19150,19150,19150,40
|
|
20250204,135800,2012496730,19150,19190,19190,19150,1494
|
|
20250204,135700,1983876360,19190,19230,19230,19190,1068
|
|
20250204,135600,1963365930,19230,19220,19230,19220,69
|
|
20250204,135500,1962039360,19210,19210,19210,19210,0
|
|
20250204,135400,1962039360,19210,19220,19220,19210,16
|
|
20250204,135300,1961731850,19230,19230,19230,19220,49
|
|
20250204,135200,1960790040,19220,19240,19240,19220,65
|
|
20250204,135100,1959540440,19220,19220,19220,19220,30
|
|
20250204,135000,1958963840,19210,19210,19210,19210,16
|
|
20250204,134900,1958656480,19210,19200,19210,19200,53
|
|
20250204,134800,1957638370,19200,19200,19200,19200,41
|
|
20250204,134700,1956851170,19200,19200,19200,19200,15
|
|
20250204,134600,1956563170,19190,19190,19190,19190,20
|
|
20250204,134500,1956179370,19200,19200,19200,19200,15
|
|
20250204,134400,1955891370,19190,19190,19190,19190,150
|
|
20250204,134300,1953012870,19200,19210,19210,19200,12
|
|
20250204,134200,1952782460,19210,19210,19210,19210,15
|
|
20250204,134100,1952494310,19210,19190,19210,19190,15
|
|
20250204,134000,1952206360,19190,19190,19190,19190,10
|
|
20250204,133900,1952014460,19190,19190,19190,19190,16
|
|
20250204,133800,1951707420,19190,19190,19190,19190,8
|
|
20250204,133700,1951553900,19190,19190,19190,19190,38
|
|
20250204,133600,1950824680,19190,19190,19190,19190,25
|
|
20250204,133500,1950344930,19180,19180,19180,19180,7
|
|
20250204,133400,1950210670,19180,19180,19180,19180,0
|
|
20250204,133300,1950210670,19180,19180,19180,19180,15
|
|
20250204,133200,1949922970,19180,19180,19180,19170,57
|
|
20250204,133100,1948830020,19170,19170,19170,19170,54
|
|
20250204,133000,1947794840,19160,19170,19170,19160,20
|
|
20250204,132900,1947411450,19170,19170,19170,19170,7
|
|
20250204,132800,1947277260,19200,19210,19210,19200,239
|
|
20250204,132700,1942688310,19220,19220,19220,19220,5
|
|
20250204,132600,1942592210,19220,19210,19220,19210,20
|
|
20250204,132500,1942207820,19210,19170,19210,19160,87
|
|
20250204,132400,1940539990,19160,19160,19160,19160,22
|
|
20250204,132300,1940118470,19200,19200,19200,19200,15
|
|
20250204,132200,1939830470,19200,19200,19200,19200,87
|
|
20250204,132100,1938160070,19160,19160,19160,19160,27
|
|
20250204,132000,1937642750,19160,19150,19160,19150,136
|
|
20250204,131900,1935037010,19160,19170,19170,19160,186
|
|
20250204,131800,1931472330,19180,19200,19200,19180,34
|
|
20250204,131700,1930819910,19180,19180,19180,19180,2
|
|
20250204,131600,1930781550,19200,19200,19200,19200,15
|
|
20250204,131500,1930493550,19180,19180,19180,19180,27
|
|
20250204,131400,1929975690,19200,19200,19200,19200,15
|
|
20250204,131300,1929687690,19180,19180,19180,19180,10
|
|
20250204,131200,1929495890,19200,19200,19200,19200,16
|
|
20250204,131100,1929188690,19180,19190,19190,19180,27
|
|
20250204,131000,1928670820,19190,19200,19200,19190,23
|
|
20250204,130900,1928229300,19200,19200,19200,19200,4
|
|
20250204,130800,1928152500,19200,19210,19210,19200,151
|
|
20250204,130700,1925253280,19290,19300,19300,19290,56
|
|
20250204,130600,1924172590,19300,19300,19300,19300,0
|
|
20250204,130500,1924172590,19300,19300,19300,19300,15
|
|
20250204,130400,1923883090,19300,19300,19300,19300,1
|
|
20250204,130300,1923863790,19300,19300,19300,19300,15
|
|
20250204,130200,1923574290,19190,19300,19300,19190,21
|
|
20250204,130100,1923169100,19180,19300,19300,19180,66
|
|
20250204,130000,1921901230,19300,19310,19310,19300,16
|
|
20250204,125900,1921592280,19180,19180,19180,19180,13
|
|
20250204,125800,1921342940,19180,19320,19320,19180,4
|
|
20250204,125700,1921266080,19310,19310,19310,19310,24
|
|
20250204,125600,1920802640,19320,19310,19320,19310,15
|
|
20250204,125500,1920512950,19310,19310,19310,19310,50
|
|
20250204,125400,1919547450,19340,19340,19340,19170,66
|
|
20250204,125300,1918277770,19360,19360,19360,19360,0
|
|
20250204,125200,1918277770,19360,19360,19370,19360,19
|
|
20250204,125100,1917909880,19370,19370,19370,19370,0
|
|
20250204,125000,1917909880,19370,19370,19370,19370,34
|
|
20250204,124900,1917251300,19370,19380,19380,19370,101
|
|
20250204,124800,1915293930,19380,19300,19380,19300,138
|
|
20250204,124700,1912621730,19380,19330,19380,19310,317
|
|
20250204,124600,1906489710,19330,19270,19330,19260,213
|
|
20250204,124500,1902381900,19290,19320,19320,19290,56
|
|
20250204,124400,1901301020,19320,19320,19320,19320,0
|
|
20250204,124300,1901301020,19320,19320,19320,19320,117
|
|
20250204,124200,1899040580,19320,19330,19330,19300,35
|
|
20250204,124100,1898364330,19290,19270,19290,19270,98
|
|
20250204,124000,1896474070,19260,19240,19260,19240,197
|
|
20250204,123900,1892679900,19240,19230,19240,19230,322
|
|
20250204,123800,1886487800,19240,19240,19240,19240,16
|
|
20250204,123700,1886179960,19240,19240,19240,19240,1
|
|
20250204,123600,1886160720,19250,19250,19250,19250,15
|
|
20250204,123500,1885871970,19260,19260,19260,19260,0
|
|
20250204,123400,1885871970,19260,19260,19260,19260,17
|
|
20250204,123300,1885544550,19260,19260,19260,19260,3
|
|
20250204,123200,1885486770,19260,19240,19260,19150,96
|
|
20250204,123100,1883641100,19240,19240,19240,19240,39
|
|
20250204,123000,1882890740,19240,19240,19240,19240,15
|
|
20250204,122900,1882602140,19240,19240,19240,19240,15
|
|
20250204,122800,1882313540,19260,19260,19260,19260,0
|
|
20250204,122700,1882313540,19260,19250,19260,19250,15
|
|
20250204,122600,1882024650,19260,19250,19260,19250,203
|
|
20250204,122500,1878116750,19250,19250,19250,19250,1
|
|
20250204,122400,1878097500,19060,19240,19240,19060,430
|
|
20250204,122300,1869881050,19250,19250,19250,19250,19
|
|
20250204,122200,1869515300,19240,19240,19240,19240,0
|
|
20250204,122100,1869515300,19240,19240,19240,19240,17
|
|
20250204,122000,1869188220,19230,19200,19230,19200,41
|
|
20250204,121900,1868400570,19200,19090,19200,19050,888
|
|
20250204,121800,1851433460,19060,19120,19120,19050,1010
|
|
20250204,121700,1832162140,19120,19240,19240,19120,217
|
|
20250204,121600,1828000920,19240,19240,19240,19240,112
|
|
20250204,121500,1825846040,19240,19240,19240,19240,8
|
|
20250204,121400,1825692120,19200,19210,19240,19200,641
|
|
20250204,121300,1813383000,19260,19260,19260,19260,1
|
|
20250204,121200,1813363740,19270,19270,19270,19270,16
|
|
20250204,121100,1813055420,19270,19220,19270,19200,176
|
|
20250204,121000,1809673040,19220,19230,19230,19210,233
|
|
20250204,120900,1805195970,19240,19250,19290,19240,30
|
|
20250204,120800,1804618010,19250,19300,19300,19250,127
|
|
20250204,120700,1802170840,19270,19280,19320,19270,90
|
|
20250204,120600,1800435480,19320,19340,19340,19320,2
|
|
20250204,120500,1800396820,19340,19340,19340,19340,15
|
|
20250204,120400,1800106720,19360,19360,19360,19360,15
|
|
20250204,120300,1799816320,19280,19290,19290,19280,22
|
|
20250204,120200,1799392010,19370,19370,19370,19370,215
|
|
20250204,120100,1795227460,19370,19370,19370,19370,1
|
|
20250204,120000,1795208090,19370,19370,19370,19370,15
|
|
20250204,115900,1794917540,19370,19370,19370,19370,0
|
|
20250204,115800,1794917540,19370,19370,19370,19370,26
|
|
20250204,115700,1794413920,19280,19360,19360,19280,164
|
|
20250204,115600,1791238960,19360,19360,19360,19360,17
|
|
20250204,115500,1790909840,19360,19360,19360,19360,50
|
|
20250204,115400,1789941840,19360,19360,19360,19360,15
|
|
20250204,115300,1789651440,19360,19360,19360,19360,17
|
|
20250204,115200,1789322320,19360,19360,19360,19360,3
|
|
20250204,115100,1789264240,19360,19280,19360,19280,105
|
|
20250204,115000,1787239760,19370,19370,19370,19370,0
|
|
20250204,114900,1787239760,19370,19370,19370,19370,15
|
|
20250204,114800,1786949210,19370,19370,19370,19280,17
|
|
20250204,114700,1786620010,19270,19270,19270,19270,108
|
|
20250204,114600,1784538850,19380,19370,19380,19370,49
|
|
20250204,114500,1783589530,19370,19370,19370,19370,16
|
|
20250204,114400,1783279610,19370,19370,19370,19370,115
|
|
20250204,114300,1781052060,19370,19370,19370,19370,116
|
|
20250204,114200,1778805140,19370,19370,19370,19370,19
|
|
20250204,114100,1778437110,19370,19370,19370,19370,29
|
|
20250204,114000,1777875380,19370,19250,19380,19250,181
|
|
20250204,113900,1774374160,19300,19280,19300,19250,68
|
|
20250204,113800,1773063610,19300,19300,19300,19300,17
|
|
20250204,113700,1772735510,19300,19250,19300,19250,116
|
|
20250204,113600,1770501760,19250,19250,19250,19250,51
|
|
20250204,113500,1769520010,19300,19300,19300,19250,42
|
|
20250204,113400,1768709660,19300,19360,19360,19300,7
|
|
20250204,113300,1768574440,19330,19330,19330,19330,15
|
|
20250204,113200,1768284490,19330,19360,19360,19330,20
|
|
20250204,113100,1767897440,19240,19240,19240,19240,0
|
|
20250204,113000,1767897440,19240,19380,19380,19240,1493
|
|
20250204,112900,1739117120,19280,19380,19380,19280,129
|
|
20250204,112800,1736629560,19380,19350,19380,19350,163
|
|
20250204,112700,1733471760,19300,19270,19300,19270,37
|
|
20250204,112600,1732757940,19270,19330,19330,19270,568
|
|
20250204,112500,1721800800,19350,19390,19410,19350,738
|
|
20250204,112400,1707500540,19390,19410,19410,19390,342
|
|
20250204,112300,1700868250,19400,19400,19400,19400,68
|
|
20250204,112200,1699549050,19390,19390,19390,19380,186
|
|
20250204,112100,1695943760,19380,19380,19380,19380,0
|
|
20250204,112000,1695943760,19380,19390,19390,19380,170
|
|
20250204,111900,1692648710,19390,19390,19390,19390,15
|
|
20250204,111800,1692357860,19380,19380,19380,19380,11
|
|
20250204,111700,1692144680,19380,19380,19380,19380,30
|
|
20250204,111600,1691563280,19380,19380,19380,19380,14
|
|
20250204,111500,1691291960,19380,19360,19380,19360,15
|
|
20250204,111400,1691001280,19360,19380,19380,19360,9
|
|
20250204,111300,1690826960,19390,19380,19390,19380,15
|
|
20250204,111200,1690536130,19390,19390,19390,19390,16
|
|
20250204,111100,1690225890,19360,19360,19360,19360,6
|
|
20250204,111000,1690109730,19360,19360,19360,19360,11
|
|
20250204,110900,1689896770,19360,19360,19360,19360,20
|
|
20250204,110800,1689509570,19360,19400,19400,19360,91
|
|
20250204,110700,1687744210,19400,19400,19400,19400,21
|
|
20250204,110600,1687336810,19410,19390,19410,19390,68
|
|
20250204,110500,1686017640,19400,19400,19400,19400,0
|
|
20250204,110400,1686017640,19400,19410,19410,19400,120
|
|
20250204,110300,1683689460,19410,19400,19410,19400,387
|
|
20250204,110200,1676177980,19400,19380,19400,19380,35
|
|
20250204,110100,1675499280,19370,19390,19500,19370,2704
|
|
20250204,110000,1623019030,19400,19400,19400,19400,15
|
|
20250204,105900,1622728030,19410,19310,19410,19310,601
|
|
20250204,105800,1611080000,19310,19310,19310,19310,1
|
|
20250204,105700,1611060690,19360,19360,19360,19360,16
|
|
20250204,105600,1610750930,19360,19360,19360,19280,13
|
|
20250204,105500,1610499330,19360,19340,19360,19340,314
|
|
20250204,105400,1604424010,19340,19340,19340,19340,15
|
|
20250204,105300,1604133910,19270,19330,19330,19270,222
|
|
20250204,105200,1599854590,19330,19330,19330,19330,0
|
|
20250204,105100,1599854590,19330,19330,19340,19330,121
|
|
20250204,105000,1597515410,19330,19340,19340,19330,25
|
|
20250204,104900,1597032010,19350,19350,19350,19350,0
|
|
20250204,104800,1597032010,19350,19350,19350,19350,68
|
|
20250204,104700,1595716210,19350,19340,19350,19300,323
|
|
20250204,104600,1589471400,19340,19300,19340,19300,195
|
|
20250204,104500,1585706800,19300,19290,19300,19290,116
|
|
20250204,104400,1583468500,19270,19270,19270,19270,2
|
|
20250204,104300,1583429960,19270,19290,19300,19270,145
|
|
20250204,104200,1580632460,19280,19290,19290,19270,72
|
|
20250204,104100,1579243610,19290,19290,19290,19280,223
|
|
20250204,104000,1574941970,19290,19270,19290,19210,232
|
|
20250204,103900,1570474520,19270,19240,19270,19240,35
|
|
20250204,103800,1569800670,19240,19240,19240,19210,120
|
|
20250204,103700,1567492780,19230,19230,19230,19230,5
|
|
20250204,103600,1567396630,19230,19230,19230,19230,35
|
|
20250204,103500,1566723580,19200,19200,19200,19200,61
|
|
20250204,103400,1565552380,19210,19200,19210,19200,26
|
|
20250204,103300,1565053010,19200,19190,19200,19180,281
|
|
20250204,103200,1559661180,19180,19180,19180,19180,37
|
|
20250204,103100,1558951520,19180,19180,19180,19180,11
|
|
20250204,103000,1558740540,19180,19140,19180,19140,49
|
|
20250204,102900,1557802080,19140,19150,19150,19140,490
|
|
20250204,102800,1548423440,19140,19140,19150,19100,322
|
|
20250204,102700,1542259010,19140,19140,19140,19140,16
|
|
20250204,102600,1541952770,19060,19140,19140,19060,1120
|
|
20250204,102500,1520570780,19150,19140,19150,19140,30
|
|
20250204,102400,1519996530,19110,19110,19110,19110,300
|
|
20250204,102300,1514263530,19110,19150,19150,19110,125
|
|
20250204,102200,1511870740,19150,19140,19150,19140,174
|
|
20250204,102100,1508540330,19100,19100,19140,19100,105
|
|
20250204,102000,1506534630,19100,19140,19140,19100,32
|
|
20250204,101900,1505922790,19140,19080,19140,19080,7
|
|
20250204,101800,1505789120,19140,19140,19140,19140,15
|
|
20250204,101700,1505502020,19070,19070,19070,19070,12
|
|
20250204,101600,1505273180,19070,19060,19140,19060,61
|
|
20250204,101500,1504108950,19060,19090,19090,19060,286
|
|
20250204,101400,1498655390,19090,19140,19140,19070,155
|
|
20250204,101300,1495694180,19070,19070,19100,19070,85
|
|
20250204,101200,1494073020,19070,19110,19150,19070,557
|
|
20250204,101100,1483435590,19110,19110,19110,19110,87
|
|
20250204,101000,1481773020,19100,19210,19210,19100,565
|
|
20250204,100900,1470956470,19210,19330,19330,19210,1218
|
|
20250204,100800,1447493910,19340,19340,19390,19330,325
|
|
20250204,100700,1441194420,19340,19340,19390,19270,965
|
|
20250204,100600,1422522570,19390,19330,19390,19330,715
|
|
20250204,100500,1408663330,19380,19390,19390,19280,547
|
|
20250204,100400,1398058640,19390,19340,19390,19280,706
|
|
20250204,100300,1384374390,19390,19390,19390,19270,722
|
|
20250204,100200,1370376370,19390,19380,19390,19270,1049
|
|
20250204,100100,1350102460,19390,19390,19390,19380,837
|
|
20250204,100000,1333873040,19390,19390,19390,19280,756
|
|
20250204,095900,1319215140,19390,19380,19390,19260,1195
|
|
20250204,095800,1296079160,19380,19340,19390,19260,410
|
|
20250204,095700,1288133430,19390,19280,19390,19260,379
|
|
20250204,095600,1280797860,19260,19260,19270,19260,46
|
|
20250204,095500,1279911890,19260,19330,19330,19260,65
|
|
20250204,095400,1278659200,19340,19340,19390,19340,207
|
|
20250204,095300,1274650520,19390,19340,19390,19240,315
|
|
20250204,095200,1268546900,19390,19280,19390,19200,1050
|
|
20250204,095100,1248244390,19390,19150,19390,19140,1638
|
|
20250204,095000,1216654310,19110,19180,19190,19110,747
|
|
20250204,094900,1202349740,19180,19200,19250,19180,141
|
|
20250204,094800,1199641170,19200,19200,19200,19190,128
|
|
20250204,094700,1197184570,19200,19200,19240,19190,179
|
|
20250204,094600,1193742690,19200,19240,19250,19180,203
|
|
20250204,094500,1189844970,19250,19340,19340,19230,822
|
|
20250204,094400,1173991000,19340,19390,19390,19320,215
|
|
20250204,094300,1169835030,19390,19350,19460,19340,1028
|
|
20250204,094200,1149936320,19350,19350,19350,19350,0
|
|
20250204,094100,1149936320,19350,19390,19390,19350,215
|
|
20250204,094000,1145768570,19350,19350,19390,19350,49
|
|
20250204,093900,1144819910,19350,19390,19460,19340,548
|
|
20250204,093800,1134196090,19340,19390,19390,19340,348
|
|
20250204,093700,1127450760,19340,19380,19390,19340,352
|
|
20250204,093600,1120627350,19340,19380,19420,19340,1367
|
|
20250204,093500,1094153310,19380,19330,19380,19330,925
|
|
20250204,093400,1076232110,19330,19330,19380,19290,930
|
|
20250204,093300,1058236370,19380,19320,19380,19320,2469
|
|
20250204,093200,1010388400,19330,19370,19380,19280,1320
|
|
20250204,093100,984868730,19380,19330,19380,19250,727
|
|
20250204,093000,970784970,19380,19270,19380,19240,719
|
|
20250204,092900,956860730,19380,19280,19380,19280,417
|
|
20250204,092800,948793480,19330,19200,19380,19140,364
|
|
20250204,092700,941790420,19170,19190,19240,19150,136
|
|
20250204,092600,939175600,19250,19170,19250,19100,522
|
|
20250204,092500,929152080,19120,19180,19230,19060,1742
|
|
20250204,092400,895848900,19120,19320,19400,19120,3686
|
|
20250204,092300,825048640,19320,19330,19330,19150,1135
|
|
20250204,092200,803196800,19330,19370,19380,19280,578
|
|
20250204,092100,792029690,19400,19300,19400,19280,877
|
|
20250204,092000,775075890,19300,19170,19320,19170,517
|
|
20250204,091900,765113120,19230,19290,19290,19150,1347
|
|
20250204,091800,739244730,19240,19300,19310,19240,667
|
|
20250204,091700,726378000,19340,19220,19340,19220,187
|
|
20250204,091600,722771600,19200,19310,19350,19200,335
|
|
20250204,091500,716317040,19310,19290,19310,19290,109
|
|
20250204,091400,714213440,19290,19150,19290,19150,20
|
|
20250204,091300,713829340,19200,19120,19240,19110,256
|
|
20250204,091200,708931080,19100,19150,19220,19100,259
|
|
20250204,091100,703968460,19170,19180,19180,19100,699
|
|
20250204,091000,690589670,19200,19130,19370,19130,253
|
|
20250204,090900,685722350,19490,19050,19610,19010,1039
|
|
20250204,090800,665824540,19010,19110,19140,19010,2665
|
|
20250204,090700,615074710,19130,19180,19300,19130,1793
|
|
20250204,090600,580711030,19200,19200,19450,19200,1595
|
|
20250204,090500,549988010,19200,19390,19390,19130,3571
|
|
20250204,090400,481381940,19390,19650,19700,19380,2401
|
|
20250204,090300,434505820,19700,19720,19720,19530,2850
|
|
20250204,090200,378615860,19710,19620,20000,19620,3144
|
|
20250204,090100,316404310,19700,20350,20650,19620,6541
|
|
20250204,090000,184601930,20300,21050,21050,19970,8972
|