599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185600,21373961230,18420,18420,18420,18420,325766
|
|
20250205,185500,21373961230,18420,18420,18420,18420,0
|
|
20250205,185400,21373961230,18420,18420,18420,18420,0
|
|
20250205,185300,21373961230,18420,18420,18420,18420,0
|
|
20250205,185200,21373961230,18420,18420,18420,18420,0
|
|
20250205,185100,21373961230,18420,18420,18420,18420,0
|
|
20250205,185000,21373961230,18420,18420,18420,18420,0
|
|
20250205,184900,21373961230,18420,18420,18420,18420,0
|
|
20250205,184800,21373961230,18420,18420,18420,18420,0
|
|
20250205,184700,21373961230,18420,18420,18420,18420,0
|
|
20250205,184600,21373961230,18420,18420,18420,18420,0
|
|
20250205,184500,21373961230,18420,18420,18420,18420,0
|
|
20250205,184400,21373961230,18420,18420,18420,18420,0
|
|
20250205,184300,21373961230,18420,18420,18420,18420,0
|
|
20250205,184200,21373961230,18420,18420,18420,18420,0
|
|
20250205,184100,21373961230,18420,18420,18420,18420,0
|
|
20250205,184000,21373961230,18420,18420,18420,18420,0
|
|
20250205,183900,21373961230,18420,18420,18420,18420,0
|
|
20250205,183800,21373961230,18420,18420,18420,18420,0
|
|
20250205,183700,21373961230,18420,18420,18420,18420,0
|
|
20250205,183600,21373961230,18420,18420,18420,18420,0
|
|
20250205,183500,21373961230,18420,18420,18420,18420,0
|
|
20250205,183400,21373961230,18420,18420,18420,18420,0
|
|
20250205,183300,21373961230,18420,18420,18420,18420,0
|
|
20250205,183200,21373961230,18420,18420,18420,18420,0
|
|
20250205,183100,21373961230,18420,18420,18420,18420,0
|
|
20250205,183000,21373961230,18420,18420,18420,18420,0
|
|
20250205,182900,21373961230,18420,18420,18420,18420,0
|
|
20250205,182800,21373961230,18420,18420,18420,18420,0
|
|
20250205,182700,21373961230,18420,18420,18420,18420,0
|
|
20250205,182600,21373961230,18420,18420,18420,18420,325766
|
|
20250205,182500,21373961230,18420,18420,18420,18420,0
|
|
20250205,182400,21373961230,18420,18420,18420,18420,0
|
|
20250205,182300,21373961230,18420,18420,18420,18420,0
|
|
20250205,182200,21373961230,18420,18420,18420,18420,0
|
|
20250205,182100,21373961230,18420,18420,18420,18420,0
|
|
20250205,182000,21373961230,18420,18420,18420,18420,0
|
|
20250205,181900,21373961230,18420,18420,18420,18420,0
|
|
20250205,181800,21373961230,18420,18420,18420,18420,0
|
|
20250205,181700,21373961230,18420,18420,18420,18420,0
|
|
20250205,181600,21373961230,18420,18420,18420,18420,0
|
|
20250205,181500,21373961230,18420,18420,18420,18420,0
|
|
20250205,181400,21373961230,18420,18420,18420,18420,0
|
|
20250205,181300,21373961230,18420,18420,18420,18420,0
|
|
20250205,181200,21373961230,18420,18420,18420,18420,0
|
|
20250205,181100,21373961230,18420,18420,18420,18420,0
|
|
20250205,181000,21373961230,18420,18420,18420,18420,0
|
|
20250205,180900,21373961230,18420,18420,18420,18420,0
|
|
20250205,180800,21373961230,18420,18420,18420,18420,0
|
|
20250205,180700,21373961230,18420,18420,18420,18420,0
|
|
20250205,180600,21373961230,18420,18420,18420,18420,0
|
|
20250205,180500,21373961230,18420,18420,18420,18420,0
|
|
20250205,180400,21373961230,18420,18420,18420,18420,0
|
|
20250205,180300,21373961230,18420,18420,18420,18420,0
|
|
20250205,180200,21373961230,18420,18420,18420,18420,0
|
|
20250205,180100,21373961230,18420,18420,18420,18420,0
|
|
20250205,180000,21373961230,18420,18420,18420,18420,0
|
|
20250205,175900,21373961230,18420,18420,18420,18420,0
|
|
20250205,175800,21373961230,18420,18420,18420,18420,0
|
|
20250205,175700,21373961230,18420,18420,18420,18420,0
|
|
20250205,175600,21373961230,18420,18420,18420,18420,325766
|
|
20250205,175500,21373961230,18420,18420,18420,18420,0
|
|
20250205,175400,21373961230,18420,18420,18420,18420,0
|
|
20250205,175300,21373961230,18420,18420,18420,18420,0
|
|
20250205,175200,21373961230,18420,18420,18420,18420,0
|
|
20250205,175100,21373961230,18420,18420,18420,18420,0
|
|
20250205,175000,21373961230,18420,18420,18420,18420,0
|
|
20250205,174900,21373961230,18420,18420,18420,18420,0
|
|
20250205,174800,21373961230,18420,18420,18420,18420,0
|
|
20250205,174700,21373961230,18420,18420,18420,18420,0
|
|
20250205,174600,21373961230,18420,18420,18420,18420,0
|
|
20250205,174500,21373961230,18420,18420,18420,18420,0
|
|
20250205,174400,21373961230,18420,18420,18420,18420,0
|
|
20250205,174300,21373961230,18420,18420,18420,18420,0
|
|
20250205,174200,21373961230,18420,18420,18420,18420,0
|
|
20250205,174100,21373961230,18420,18420,18420,18420,0
|
|
20250205,174000,21373961230,18420,18420,18420,18420,0
|
|
20250205,173900,21373961230,18420,18420,18420,18420,0
|
|
20250205,173800,21373961230,18420,18420,18420,18420,0
|
|
20250205,173700,21373961230,18420,18420,18420,18420,0
|
|
20250205,173600,21373961230,18420,18420,18420,18420,0
|
|
20250205,173500,21373961230,18420,18420,18420,18420,0
|
|
20250205,173400,21373961230,18420,18420,18420,18420,0
|
|
20250205,173300,21373961230,18420,18420,18420,18420,0
|
|
20250205,173200,21373961230,18420,18420,18420,18420,0
|
|
20250205,173100,21373961230,18420,18420,18420,18420,0
|
|
20250205,173000,21373961230,18420,18420,18420,18420,0
|
|
20250205,172900,21373961230,18420,18420,18420,18420,0
|
|
20250205,172800,21373961230,18420,18420,18420,18420,0
|
|
20250205,172700,21373961230,18420,18420,18420,18420,0
|
|
20250205,172600,21373961230,18420,18420,18420,18420,325766
|
|
20250205,172500,21373961230,18420,18420,18420,18420,0
|
|
20250205,172400,21373961230,18420,18420,18420,18420,0
|
|
20250205,172300,21373961230,18420,18420,18420,18420,0
|
|
20250205,172200,21373961230,18420,18420,18420,18420,0
|
|
20250205,172100,21373961230,18420,18420,18420,18420,0
|
|
20250205,172000,21373961230,18420,18420,18420,18420,0
|
|
20250205,171900,21373961230,18420,18420,18420,18420,0
|
|
20250205,171800,21373961230,18420,18420,18420,18420,0
|
|
20250205,171700,21373961230,18420,18420,18420,18420,0
|
|
20250205,171600,21373961230,18420,18420,18420,18420,0
|
|
20250205,171500,21373961230,18420,18420,18420,18420,0
|
|
20250205,171400,21373961230,18420,18420,18420,18420,0
|
|
20250205,171300,21373961230,18420,18420,18420,18420,0
|
|
20250205,171200,21373961230,18420,18420,18420,18420,0
|
|
20250205,171100,21373961230,18420,18420,18420,18420,0
|
|
20250205,171000,21373961230,18420,18420,18420,18420,0
|
|
20250205,170900,21373961230,18420,18420,18420,18420,0
|
|
20250205,170800,21373961230,18420,18420,18420,18420,0
|
|
20250205,170700,21373961230,18420,18420,18420,18420,0
|
|
20250205,170600,21373961230,18420,18420,18420,18420,0
|
|
20250205,170500,21373961230,18420,18420,18420,18420,0
|
|
20250205,170400,21373961230,18420,18420,18420,18420,0
|
|
20250205,170300,21373961230,18420,18420,18420,18420,0
|
|
20250205,170200,21373961230,18420,18420,18420,18420,0
|
|
20250205,170100,21373961230,18420,18420,18420,18420,0
|
|
20250205,170000,21373961230,18420,18420,18420,18420,0
|
|
20250205,165900,21373961230,18420,18420,18420,18420,0
|
|
20250205,165800,21373961230,18420,18420,18420,18420,0
|
|
20250205,165700,21373961230,18420,18420,18420,18420,0
|
|
20250205,165600,21373961230,18420,18420,18420,18420,325766
|
|
20250205,165500,21373961230,18420,18420,18420,18420,0
|
|
20250205,165400,21373961230,18420,18420,18420,18420,0
|
|
20250205,165300,21373961230,18420,18420,18420,18420,0
|
|
20250205,165200,21373961230,18420,18420,18420,18420,0
|
|
20250205,165100,21373961230,18420,18420,18420,18420,0
|
|
20250205,165000,21373961230,18420,18420,18420,18420,0
|
|
20250205,164900,21373961230,18420,18420,18420,18420,0
|
|
20250205,164800,21373961230,18420,18420,18420,18420,0
|
|
20250205,164700,21373961230,18420,18420,18420,18420,0
|
|
20250205,164600,21373961230,18420,18420,18420,18420,0
|
|
20250205,164500,21373961230,18420,18420,18420,18420,0
|
|
20250205,164400,21373961230,18420,18420,18420,18420,0
|
|
20250205,164300,21373961230,18420,18420,18420,18420,0
|
|
20250205,164200,21373961230,18420,18420,18420,18420,0
|
|
20250205,164100,21373961230,18420,18420,18420,18420,0
|
|
20250205,164000,21373961230,18420,18420,18420,18420,0
|
|
20250205,163900,21373961230,18420,18420,18420,18420,0
|
|
20250205,163800,21373961230,18420,18420,18420,18420,0
|
|
20250205,163700,21373961230,18420,18420,18420,18420,0
|
|
20250205,163600,21373961230,18420,18420,18420,18420,0
|
|
20250205,163500,21373961230,18420,18420,18420,18420,0
|
|
20250205,163400,21373961230,18420,18420,18420,18420,0
|
|
20250205,163300,21373961230,18420,18420,18420,18420,0
|
|
20250205,163200,21373961230,18420,18420,18420,18420,0
|
|
20250205,163100,21373961230,18420,18420,18420,18420,0
|
|
20250205,163000,21373961230,18420,18420,18420,18420,0
|
|
20250205,162900,21373961230,18420,18420,18420,18420,0
|
|
20250205,162800,21373961230,18420,18420,18420,18420,0
|
|
20250205,162700,21373961230,18420,18420,18420,18420,0
|
|
20250205,162600,21373961230,18420,18420,18420,18420,325766
|
|
20250205,162500,21373961230,18420,18420,18420,18420,0
|
|
20250205,162400,21373961230,18420,18420,18420,18420,0
|
|
20250205,162300,21373961230,18420,18420,18420,18420,0
|
|
20250205,162200,21373961230,18420,18420,18420,18420,0
|
|
20250205,162100,21373961230,18420,18420,18420,18420,0
|
|
20250205,162000,21373961230,18420,18420,18420,18420,0
|
|
20250205,161900,21373961230,18420,18420,18420,18420,0
|
|
20250205,161800,21373961230,18420,18420,18420,18420,0
|
|
20250205,161700,21373961230,18420,18420,18420,18420,0
|
|
20250205,161600,21373961230,18420,18420,18420,18420,0
|
|
20250205,161500,21373961230,18420,18420,18420,18420,0
|
|
20250205,161400,21373961230,18420,18420,18420,18420,0
|
|
20250205,161300,21373961230,18420,18420,18420,18420,0
|
|
20250205,161200,21373961230,18420,18420,18420,18420,0
|
|
20250205,161100,21373961230,18420,18420,18420,18420,0
|
|
20250205,161000,21373961230,18420,18420,18420,18420,0
|
|
20250205,160900,21373961230,18420,18420,18420,18420,0
|
|
20250205,160800,21373961230,18420,18420,18420,18420,0
|
|
20250205,160700,21373961230,18420,18420,18420,18420,0
|
|
20250205,160600,21373961230,18420,18420,18420,18420,0
|
|
20250205,160500,21373961230,18420,18420,18420,18420,0
|
|
20250205,160400,21373961230,18420,18420,18420,18420,0
|
|
20250205,160300,21373961230,18420,18420,18420,18420,0
|
|
20250205,160200,21373961230,18420,18420,18420,18420,0
|
|
20250205,160100,21373961230,18420,18420,18420,18420,0
|
|
20250205,160000,21373961230,18420,18420,18420,18420,0
|
|
20250205,155900,21373961230,18420,18420,18420,18420,0
|
|
20250205,155800,21373961230,18420,18420,18420,18420,0
|
|
20250205,155700,21373961230,18420,18420,18420,18420,0
|
|
20250205,155600,21373961230,18420,18420,18420,18420,325766
|
|
20250205,155500,21373961230,18420,18420,18420,18420,0
|
|
20250205,155400,21373961230,18420,18420,18420,18420,0
|
|
20250205,155300,21373961230,18420,18420,18420,18420,0
|
|
20250205,155200,21373961230,18420,18420,18420,18420,0
|
|
20250205,155100,21373961230,18420,18420,18420,18420,0
|
|
20250205,155000,21373961230,18420,18420,18420,18420,0
|
|
20250205,154900,21373961230,18420,18420,18420,18420,0
|
|
20250205,154800,21373961230,18420,18420,18420,18420,0
|
|
20250205,154700,21373961230,18420,18420,18420,18420,0
|
|
20250205,154600,21373961230,18420,18420,18420,18420,0
|
|
20250205,154500,21373961230,18420,18420,18420,18420,0
|
|
20250205,154400,21373961230,18420,18420,18420,18420,0
|
|
20250205,154300,21373961230,18420,18420,18420,18420,0
|
|
20250205,154200,21373961230,18420,18420,18420,18420,0
|
|
20250205,154100,21373961230,18420,18420,18420,18420,0
|
|
20250205,154000,21373961230,18420,18420,18420,18420,0
|
|
20250205,153900,21373961230,18420,18420,18420,18420,0
|
|
20250205,153800,21373961230,18420,18420,18420,18420,0
|
|
20250205,153700,21373961230,18420,18420,18420,18420,0
|
|
20250205,153600,21373961230,18420,18420,18420,18420,0
|
|
20250205,153500,21373961230,18420,18420,18420,18420,0
|
|
20250205,153400,21373961230,18420,18420,18420,18420,0
|
|
20250205,153300,21373961230,18420,18420,18420,18420,0
|
|
20250205,153200,21373961230,18420,18420,18420,18420,0
|
|
20250205,153100,21373961230,18420,18420,18420,18420,0
|
|
20250205,153000,21373961230,18420,18420,18420,18420,325766
|
|
20250205,152900,15373351510,18570,18570,18570,18570,0
|
|
20250205,152800,15373351510,18570,18570,18570,18570,0
|
|
20250205,152700,15373351510,18570,18570,18570,18570,0
|
|
20250205,152600,15373351510,18570,18570,18570,18570,0
|
|
20250205,152500,15373351510,18570,18570,18570,18570,0
|
|
20250205,152400,15373351510,18570,18570,18570,18570,0
|
|
20250205,152300,15373351510,18570,18570,18570,18570,0
|
|
20250205,152200,15373351510,18570,18570,18570,18570,0
|
|
20250205,152100,15373351510,18570,18570,18570,18570,0
|
|
20250205,152000,15373351510,18570,18570,18570,18570,0
|
|
20250205,151900,15373351510,18570,18560,18570,18550,1502
|
|
20250205,151800,15345468110,18560,18570,18580,18560,4735
|
|
20250205,151700,15257549630,18570,18570,18570,18560,1431
|
|
20250205,151600,15230977940,18570,18580,18580,18560,4045
|
|
20250205,151500,15155850010,18580,18570,18580,18560,3354
|
|
20250205,151400,15093560400,18580,18580,18580,18570,3073
|
|
20250205,151300,15036480540,18580,18570,18580,18560,2666
|
|
20250205,151200,14986964630,18570,18570,18570,18560,1259
|
|
20250205,151100,14963590040,18560,18540,18570,18530,1500
|
|
20250205,151000,14935756670,18530,18560,18560,18530,3785
|
|
20250205,150900,14865568080,18560,18550,18560,18540,1042
|
|
20250205,150800,14846235840,18550,18570,18570,18540,4651
|
|
20250205,150700,14759921480,18570,18570,18580,18560,2087
|
|
20250205,150600,14721167800,18550,18560,18560,18540,4778
|
|
20250205,150500,14632529600,18550,18540,18560,18540,3858
|
|
20250205,150400,14560937360,18540,18540,18560,18530,4962
|
|
20250205,150300,14468901620,18540,18530,18540,18530,1920
|
|
20250205,150200,14433315670,18520,18540,18540,18520,1564
|
|
20250205,150100,14404329230,18530,18530,18550,18520,5230
|
|
20250205,150000,14307388790,18530,18530,18530,18520,1093
|
|
20250205,145900,14287138900,18520,18530,18540,18520,2164
|
|
20250205,145800,14247038240,18530,18530,18540,18520,3793
|
|
20250205,145700,14176752900,18540,18540,18560,18530,3129
|
|
20250205,145600,14118728900,18540,18530,18550,18530,1682
|
|
20250205,145500,14087546410,18540,18520,18540,18520,2906
|
|
20250205,145400,14033692570,18530,18530,18530,18520,1342
|
|
20250205,145300,14008836180,18530,18530,18530,18520,1742
|
|
20250205,145200,13976562000,18520,18520,18530,18520,1528
|
|
20250205,145100,13948258860,18530,18530,18530,18520,895
|
|
20250205,145000,13931680050,18530,18520,18530,18520,1076
|
|
20250205,144900,13911745640,18530,18530,18530,18520,517
|
|
20250205,144800,13902169000,18520,18530,18530,18520,902
|
|
20250205,144700,13885458530,18530,18510,18530,18510,2164
|
|
20250205,144600,13845382140,18510,18520,18530,18510,710
|
|
20250205,144500,13832237160,18530,18530,18530,18510,1203
|
|
20250205,144400,13809954190,18530,18510,18530,18500,2725
|
|
20250205,144300,13759500350,18510,18510,18520,18510,839
|
|
20250205,144200,13743969360,18520,18510,18520,18500,934
|
|
20250205,144100,13726681010,18500,18500,18510,18500,3024
|
|
20250205,144000,13670736560,18500,18520,18520,18500,1167
|
|
20250205,143900,13649134870,18510,18510,18520,18500,1487
|
|
20250205,143800,13621610520,18510,18510,18520,18510,403
|
|
20250205,143700,13614150960,18510,18510,18520,18500,821
|
|
20250205,143600,13598952860,18510,18520,18530,18510,3509
|
|
20250205,143500,13533987520,18520,18510,18530,18510,1279
|
|
20250205,143400,13510299310,18510,18510,18520,18510,1048
|
|
20250205,143300,13490897670,18510,18510,18520,18510,961
|
|
20250205,143200,13473107070,18510,18510,18520,18510,327
|
|
20250205,143100,13467054050,18510,18510,18520,18500,858
|
|
20250205,143000,13451170880,18510,18520,18520,18510,697
|
|
20250205,142900,13438264800,18520,18530,18530,18520,864
|
|
20250205,142800,13422260100,18530,18500,18530,18500,1134
|
|
20250205,142700,13401260580,18500,18530,18530,18500,6593
|
|
20250205,142600,13279209620,18540,18500,18550,18500,7302
|
|
20250205,142500,13144002720,18500,18500,18510,18500,1435
|
|
20250205,142400,13117450280,18500,18510,18510,18500,729
|
|
20250205,142300,13103962070,18510,18500,18510,18500,1181
|
|
20250205,142200,13082108890,18500,18510,18510,18500,646
|
|
20250205,142100,13070155840,18510,18500,18520,18500,1240
|
|
20250205,142000,13047208840,18500,18490,18500,18490,941
|
|
20250205,141900,13029804090,18500,18510,18510,18490,207
|
|
20250205,141800,13025973740,18490,18490,18500,18490,1204
|
|
20250205,141700,13003701870,18480,18480,18490,18480,770
|
|
20250205,141600,12989468830,18480,18500,18500,18480,1579
|
|
20250205,141500,12960270690,18500,18490,18500,18490,889
|
|
20250205,141400,12943826970,18500,18500,18500,18490,130
|
|
20250205,141300,12941423140,18490,18480,18490,18480,1659
|
|
20250205,141200,12910758450,18480,18480,18480,18470,529
|
|
20250205,141100,12900985030,18480,18490,18490,18470,981
|
|
20250205,141000,12882857970,18480,18460,18480,18460,3818
|
|
20250205,140900,12812346220,18470,18470,18470,18460,672
|
|
20250205,140800,12799938360,18470,18450,18470,18450,855
|
|
20250205,140700,12784153640,18450,18480,18490,18450,8977
|
|
20250205,140600,12618418660,18470,18510,18510,18470,2662
|
|
20250205,140500,12569207100,18500,18490,18510,18480,1238
|
|
20250205,140400,12546311930,18490,18490,18490,18480,621
|
|
20250205,140300,12534832770,18490,18500,18500,18480,874
|
|
20250205,140200,12518671980,18500,18510,18520,18490,3345
|
|
20250205,140100,12456786140,18520,18510,18530,18510,2268
|
|
20250205,140000,12414791460,18510,18510,18520,18500,1063
|
|
20250205,135900,12395111630,18510,18510,18520,18500,1556
|
|
20250205,135800,12366307470,18500,18480,18510,18460,4530
|
|
20250205,135700,12282613170,18460,18500,18510,18460,7443
|
|
20250205,135600,12145070400,18500,18510,18510,18490,5322
|
|
20250205,135500,12046633090,18510,18500,18520,18500,676
|
|
20250205,135400,12034119710,18500,18520,18540,18500,5433
|
|
20250205,135300,11933548280,18520,18520,18520,18510,941
|
|
20250205,135200,11916125650,18520,18530,18540,18520,2005
|
|
20250205,135100,11878984630,18520,18540,18540,18510,3038
|
|
20250205,135000,11822702960,18540,18540,18550,18540,1041
|
|
20250205,134900,11803397180,18550,18550,18560,18540,1190
|
|
20250205,134800,11781324480,18550,18550,18560,18540,1359
|
|
20250205,134700,11756112980,18560,18570,18570,18550,4066
|
|
20250205,134600,11680636880,18570,18570,18570,18560,676
|
|
20250205,134500,11668084740,18570,18550,18570,18550,3939
|
|
20250205,134400,11594976610,18560,18540,18560,18530,1017
|
|
20250205,134300,11576113810,18530,18530,18540,18530,953
|
|
20250205,134200,11558447270,18530,18530,18540,18530,3587
|
|
20250205,134100,11491967520,18530,18540,18540,18530,337
|
|
20250205,134000,11485721620,18540,18550,18550,18540,1377
|
|
20250205,133900,11460191380,18540,18550,18550,18540,997
|
|
20250205,133800,11441702220,18540,18550,18550,18540,491
|
|
20250205,133700,11432594690,18550,18550,18560,18540,744
|
|
20250205,133600,11418794280,18550,18550,18560,18550,1224
|
|
20250205,133500,11396082410,18550,18530,18570,18530,2777
|
|
20250205,133400,11344560730,18530,18540,18540,18530,428
|
|
20250205,133300,11336627430,18540,18540,18540,18530,22
|
|
20250205,133200,11336219680,18530,18550,18560,18520,2750
|
|
20250205,133100,11285235560,18550,18550,18550,18540,320
|
|
20250205,133000,11279299920,18550,18530,18550,18520,3407
|
|
20250205,132900,11216125150,18520,18510,18530,18510,359
|
|
20250205,132800,11209476300,18520,18520,18520,18510,544
|
|
20250205,132700,11199401820,18520,18510,18520,18500,1174
|
|
20250205,132600,11177673030,18510,18510,18520,18510,794
|
|
20250205,132500,11162975040,18510,18510,18510,18500,1007
|
|
20250205,132400,11144336490,18510,18510,18510,18500,863
|
|
20250205,132300,11128367120,18510,18490,18510,18490,922
|
|
20250205,132200,11111307990,18500,18500,18510,18490,2458
|
|
20250205,132100,11065836020,18490,18500,18510,18480,1884
|
|
20250205,132000,11030985510,18490,18530,18530,18480,16834
|
|
20250205,131900,10719422690,18530,18530,18540,18520,2280
|
|
20250205,131800,10677174220,18530,18550,18550,18530,3101
|
|
20250205,131700,10619695110,18550,18540,18550,18540,976
|
|
20250205,131600,10601596420,18550,18540,18550,18540,659
|
|
20250205,131500,10589376380,18540,18550,18550,18540,720
|
|
20250205,131400,10576023880,18550,18540,18550,18530,627
|
|
20250205,131300,10564398770,18540,18540,18560,18540,2136
|
|
20250205,131200,10524780790,18550,18550,18550,18540,501
|
|
20250205,131100,10515487990,18540,18550,18560,18520,8161
|
|
20250205,131000,10364204450,18560,18560,18570,18550,2418
|
|
20250205,130900,10319331340,18570,18580,18580,18560,963
|
|
20250205,130800,10301447390,18580,18580,18580,18570,1162
|
|
20250205,130700,10279862250,18580,18580,18580,18570,325
|
|
20250205,130600,10273824140,18570,18570,18580,18560,932
|
|
20250205,130500,10256513620,18560,18570,18570,18560,702
|
|
20250205,130400,10243483120,18570,18570,18570,18560,1147
|
|
20250205,130300,10222190100,18570,18560,18570,18560,422
|
|
20250205,130200,10214354100,18560,18580,18580,18560,2555
|
|
20250205,130100,10166913440,18580,18580,18580,18570,943
|
|
20250205,130000,10149396640,18580,18570,18580,18570,894
|
|
20250205,125900,10132788000,18580,18570,18580,18570,334
|
|
20250205,125800,10126583660,18580,18570,18590,18570,1180
|
|
20250205,125700,10104660680,18570,18610,18610,18570,5109
|
|
20250205,125600,10009676630,18610,18600,18610,18600,912
|
|
20250205,125500,9992712530,18600,18600,18600,18590,817
|
|
20250205,125400,9977517650,18600,18590,18600,18590,415
|
|
20250205,125300,9969799600,18600,18600,18600,18590,1097
|
|
20250205,125200,9949397220,18600,18600,18600,18590,333
|
|
20250205,125100,9943203960,18600,18600,18600,18590,484
|
|
20250205,125000,9934203490,18600,18590,18600,18590,565
|
|
20250205,124900,9923696510,18590,18610,18610,18590,930
|
|
20250205,124800,9906400550,18610,18610,18620,18600,2529
|
|
20250205,124700,9859341980,18620,18620,18620,18610,2615
|
|
20250205,124600,9810658210,18630,18620,18630,18620,374
|
|
20250205,124500,9803692330,18630,18630,18630,18620,777
|
|
20250205,124400,9789222050,18630,18610,18630,18610,848
|
|
20250205,124300,9773430590,18610,18610,18620,18610,490
|
|
20250205,124200,9764309330,18620,18620,18620,18610,539
|
|
20250205,124100,9754273260,18610,18620,18620,18610,519
|
|
20250205,124000,9744612190,18620,18600,18620,18600,437
|
|
20250205,123900,9736480260,18600,18610,18610,18600,1077
|
|
20250205,123800,9716439110,18610,18610,18610,18600,284
|
|
20250205,123700,9711154340,18600,18600,18610,18600,355
|
|
20250205,123600,9704549830,18600,18600,18600,18590,586
|
|
20250205,123500,9693651440,18600,18610,18610,18590,1441
|
|
20250205,123400,9666848780,18610,18610,18610,18600,1608
|
|
20250205,123300,9636925330,18610,18620,18620,18600,1526
|
|
20250205,123200,9608526790,18610,18610,18620,18610,278
|
|
20250205,123100,9603352810,18620,18610,18620,18600,1149
|
|
20250205,123000,9581965510,18610,18610,18610,18600,103
|
|
20250205,122900,9580048890,18610,18600,18620,18600,719
|
|
20250205,122800,9566665580,18600,18600,18610,18600,1261
|
|
20250205,122700,9543205340,18610,18610,18610,18600,892
|
|
20250205,122600,9526612190,18600,18590,18610,18590,470
|
|
20250205,122500,9517869860,18590,18600,18600,18570,638
|
|
20250205,122400,9506007850,18600,18590,18610,18570,1449
|
|
20250205,122300,9479074280,18610,18590,18610,18580,784
|
|
20250205,122200,9464492930,18590,18590,18590,18580,447
|
|
20250205,122100,9456183890,18580,18580,18590,18580,570
|
|
20250205,122000,9445588270,18590,18580,18590,18570,2438
|
|
20250205,121900,9400305830,18580,18570,18580,18570,689
|
|
20250205,121800,9387510990,18570,18580,18580,18570,993
|
|
20250205,121700,9369065920,18580,18570,18580,18560,398
|
|
20250205,121600,9361673920,18560,18580,18580,18560,3828
|
|
20250205,121500,9290574550,18570,18590,18600,18570,1429
|
|
20250205,121400,9264022600,18590,18590,18610,18580,1075
|
|
20250205,121300,9244030570,18580,18590,18590,18580,528
|
|
20250205,121200,9234217770,18590,18580,18590,18580,342
|
|
20250205,121100,9227861150,18590,18580,18590,18580,435
|
|
20250205,121000,9219776350,18580,18590,18610,18580,781
|
|
20250205,120900,9205252220,18590,18600,18610,18580,3083
|
|
20250205,120800,9147928100,18600,18590,18610,18590,114
|
|
20250205,120700,9145807370,18600,18600,18600,18590,1009
|
|
20250205,120600,9127040420,18590,18590,18600,18590,301
|
|
20250205,120500,9121444180,18590,18590,18600,18590,601
|
|
20250205,120400,9110268800,18600,18600,18600,18590,635
|
|
20250205,120300,9098459550,18590,18590,18600,18590,243
|
|
20250205,120200,9093940560,18590,18600,18600,18590,596
|
|
20250205,120100,9082857390,18600,18580,18600,18580,415
|
|
20250205,120000,9075142400,18580,18580,18590,18580,453
|
|
20250205,115900,9066724570,18590,18590,18600,18580,1258
|
|
20250205,115800,9043340630,18590,18590,18600,18580,789
|
|
20250205,115700,9028672110,18600,18590,18600,18590,735
|
|
20250205,115600,9015003780,18590,18600,18600,18580,718
|
|
20250205,115500,9001652020,18600,18610,18610,18590,261
|
|
20250205,115400,8996795960,18620,18590,18620,18590,2539
|
|
20250205,115300,8949567340,18590,18590,18600,18590,301
|
|
20250205,115200,8943971350,18600,18590,18600,18590,480
|
|
20250205,115100,8935046020,18600,18590,18600,18580,1630
|
|
20250205,115000,8904735250,18580,18590,18590,18580,1064
|
|
20250205,114900,8884963770,18590,18590,18600,18580,1318
|
|
20250205,114800,8860461200,18600,18590,18600,18580,1765
|
|
20250205,114700,8827647080,18590,18590,18590,18570,4701
|
|
20250205,114600,8740327370,18590,18580,18590,18580,605
|
|
20250205,114500,8729082570,18580,18590,18590,18580,408
|
|
20250205,114400,8721499990,18580,18600,18600,18580,3744
|
|
20250205,114300,8651906040,18600,18600,18600,18590,1080
|
|
20250205,114200,8631821090,18590,18600,18600,18590,2453
|
|
20250205,114100,8586200160,18610,18610,18610,18600,1061
|
|
20250205,114000,8566461520,18610,18620,18630,18600,2816
|
|
20250205,113900,8514051060,18620,18620,18630,18620,601
|
|
20250205,113800,8502858990,18620,18630,18630,18620,983
|
|
20250205,113700,8484551220,18620,18630,18630,18620,525
|
|
20250205,113600,8474774060,18630,18620,18630,18620,754
|
|
20250205,113500,8460734160,18620,18620,18630,18620,567
|
|
20250205,113400,8450172780,18620,18620,18630,18620,1121
|
|
20250205,113300,8429297500,18620,18630,18640,18620,899
|
|
20250205,113200,8412547950,18640,18630,18640,18630,551
|
|
20250205,113100,8402279550,18640,18620,18640,18610,1006
|
|
20250205,113000,8383548260,18620,18610,18620,18610,829
|
|
20250205,112900,8368114660,18620,18610,18620,18610,149
|
|
20250205,112800,8365341590,18620,18630,18630,18610,1124
|
|
20250205,112700,8344408290,18620,18630,18640,18620,961
|
|
20250205,112600,8326506980,18640,18630,18640,18630,745
|
|
20250205,112500,8312625990,18630,18640,18640,18630,625
|
|
20250205,112400,8300978820,18640,18640,18640,18630,624
|
|
20250205,112300,8289349220,18640,18630,18640,18630,432
|
|
20250205,112200,8281300660,18630,18640,18640,18630,1843
|
|
20250205,112100,8246948680,18650,18650,18650,18640,1023
|
|
20250205,112000,8227876810,18650,18640,18650,18640,535
|
|
20250205,111900,8217903940,18650,18650,18650,18640,622
|
|
20250205,111800,8206304850,18640,18640,18650,18640,688
|
|
20250205,111700,8193479010,18640,18640,18650,18630,695
|
|
20250205,111600,8180519860,18640,18640,18640,18630,787
|
|
20250205,111500,8165855800,18630,18630,18640,18630,486
|
|
20250205,111400,8156798780,18640,18650,18650,18630,3813
|
|
20250205,111300,8085700930,18650,18650,18660,18650,2950
|
|
20250205,111200,8030679750,18650,18650,18660,18650,2124
|
|
20250205,111100,7991066770,18650,18660,18660,18630,3420
|
|
20250205,111000,7927301930,18650,18640,18650,18640,1134
|
|
20250205,110900,7906156540,18650,18650,18650,18640,1179
|
|
20250205,110800,7884170410,18660,18670,18670,18650,1183
|
|
20250205,110700,7862094280,18670,18660,18670,18650,1082
|
|
20250205,110600,7841903370,18660,18660,18670,18640,592
|
|
20250205,110500,7830856450,18660,18670,18670,18650,1360
|
|
20250205,110400,7805479600,18670,18640,18670,18630,2967
|
|
20250205,110300,7750137910,18640,18640,18640,18620,823
|
|
20250205,110200,7734798910,18620,18620,18630,18620,529
|
|
20250205,110100,7724945530,18630,18610,18630,18600,780
|
|
20250205,110000,7710424890,18610,18590,18620,18590,2224
|
|
20250205,105900,7669039900,18600,18610,18610,18590,444
|
|
20250205,105800,7660781970,18600,18600,18620,18600,1503
|
|
20250205,105700,7632813100,18610,18620,18620,18590,2651
|
|
20250205,105600,7583507800,18620,18630,18630,18620,1532
|
|
20250205,105500,7554979120,18630,18620,18630,18620,822
|
|
20250205,105400,7539669080,18620,18620,18630,18610,992
|
|
20250205,105300,7521199110,18630,18630,18640,18620,422
|
|
20250205,105200,7513336620,18620,18630,18640,18620,1541
|
|
20250205,105100,7484627610,18620,18620,18630,18590,3375
|
|
20250205,105000,7421833560,18620,18620,18620,18610,613
|
|
20250205,104900,7410422010,18630,18610,18630,18610,1339
|
|
20250205,104800,7385493730,18610,18630,18630,18600,969
|
|
20250205,104700,7367454860,18630,18610,18650,18600,3326
|
|
20250205,104600,7305509450,18610,18610,18610,18600,3235
|
|
20250205,104500,7245327830,18610,18650,18650,18600,9727
|
|
20250205,104400,7064193700,18640,18650,18660,18640,2187
|
|
20250205,104300,7023404040,18660,18640,18660,18630,1637
|
|
20250205,104200,6992875370,18640,18630,18640,18620,813
|
|
20250205,104100,6977729040,18630,18630,18630,18620,1266
|
|
20250205,104000,6954149800,18640,18630,18640,18620,456
|
|
20250205,103900,6945652890,18630,18630,18650,18620,443
|
|
20250205,103800,6937397560,18620,18630,18650,18620,2003
|
|
20250205,103700,6900077500,18630,18630,18630,18620,262
|
|
20250205,103600,6895196700,18630,18640,18660,18620,2732
|
|
20250205,103500,6844259290,18640,18670,18670,18640,963
|
|
20250205,103400,6826293240,18670,18660,18670,18660,277
|
|
20250205,103300,6821123950,18660,18650,18670,18630,430
|
|
20250205,103200,6813102330,18650,18630,18660,18620,520
|
|
20250205,103100,6803414380,18630,18650,18660,18620,4293
|
|
20250205,103000,6723406340,18660,18660,18660,18650,1362
|
|
20250205,102900,6697998690,18660,18670,18670,18650,3523
|
|
20250205,102800,6632239670,18680,18690,18700,18680,4175
|
|
20250205,102700,6554216060,18690,18680,18700,18670,13250
|
|
20250205,102600,6306686860,18680,18690,18690,18670,3802
|
|
20250205,102500,6235667030,18690,18690,18690,18680,2732
|
|
20250205,102400,6184618340,18680,18670,18690,18670,932
|
|
20250205,102300,6167211790,18670,18690,18700,18670,1173
|
|
20250205,102200,6145291330,18690,18690,18700,18690,1343
|
|
20250205,102100,6120188720,18700,18700,18710,18690,1373
|
|
20250205,102000,6094514110,18700,18700,18710,18690,1521
|
|
20250205,101900,6066072160,18700,18690,18710,18680,1688
|
|
20250205,101800,6034512080,18690,18700,18710,18680,1961
|
|
20250205,101700,5997847790,18700,18710,18720,18680,1916
|
|
20250205,101600,5962004050,18710,18700,18720,18700,1350
|
|
20250205,101500,5936749150,18700,18660,18700,18660,2197
|
|
20250205,101400,5895701520,18670,18670,18670,18660,903
|
|
20250205,101300,5878848720,18670,18660,18670,18650,915
|
|
20250205,101200,5861772310,18660,18670,18680,18650,561
|
|
20250205,101100,5851302880,18680,18670,18680,18650,3197
|
|
20250205,101000,5791633190,18660,18670,18680,18660,2282
|
|
20250205,100900,5749030580,18680,18680,18680,18670,724
|
|
20250205,100800,5735511770,18680,18670,18680,18670,951
|
|
20250205,100700,5717754380,18680,18680,18710,18670,2522
|
|
20250205,100600,5670616110,18680,18680,18690,18650,2288
|
|
20250205,100500,5627882350,18680,18670,18700,18670,6185
|
|
20250205,100400,5512283930,18680,18660,18680,18660,1597
|
|
20250205,100300,5482467130,18660,18670,18670,18650,2150
|
|
20250205,100200,5442346900,18670,18660,18670,18660,1091
|
|
20250205,100100,5421980870,18660,18670,18670,18660,1495
|
|
20250205,100000,5394078730,18670,18670,18670,18660,685
|
|
20250205,095900,5381290750,18660,18640,18670,18640,2337
|
|
20250205,095800,5337704230,18640,18640,18650,18640,1835
|
|
20250205,095700,5303492910,18640,18650,18650,18640,803
|
|
20250205,095600,5288524200,18650,18660,18660,18640,1588
|
|
20250205,095500,5258897400,18660,18650,18660,18640,681
|
|
20250205,095400,5246197360,18650,18680,18680,18650,4669
|
|
20250205,095300,5159052400,18690,18700,18710,18680,2589
|
|
20250205,095200,5110645150,18710,18700,18710,18700,449
|
|
20250205,095100,5102244920,18710,18700,18710,18700,787
|
|
20250205,095000,5087521260,18700,18710,18720,18690,5370
|
|
20250205,094900,4987099670,18720,18740,18750,18710,3127
|
|
20250205,094800,4928519270,18740,18740,18750,18730,1486
|
|
20250205,094700,4900667710,18740,18740,18750,18740,5821
|
|
20250205,094600,4791558410,18730,18730,18740,18730,3026
|
|
20250205,094500,4734868150,18730,18730,18750,18720,7756
|
|
20250205,094400,4589519610,18720,18690,18730,18680,18808
|
|
20250205,094300,4237820890,18690,18680,18690,18670,2186
|
|
20250205,094200,4196980950,18680,18670,18680,18660,1165
|
|
20250205,094100,4175228650,18670,18670,18670,18660,2803
|
|
20250205,094000,4122905240,18670,18670,18680,18650,1831
|
|
20250205,093900,4088713100,18670,18670,18690,18670,3477
|
|
20250205,093800,4023769440,18670,18660,18680,18650,2469
|
|
20250205,093700,3977679690,18660,18680,18680,18650,2109
|
|
20250205,093600,3938312590,18680,18690,18690,18670,3289
|
|
20250205,093500,3876866880,18690,18670,18690,18670,12721
|
|
20250205,093400,3639201660,18670,18650,18680,18630,34478
|
|
20250205,093300,2995891080,18660,18650,18660,18640,4055
|
|
20250205,093200,2920258100,18650,18650,18660,18650,2643
|
|
20250205,093100,2870961420,18660,18650,18660,18640,1963
|
|
20250205,093000,2834340770,18650,18650,18660,18640,5397
|
|
20250205,092900,2733700310,18640,18610,18650,18610,11345
|
|
20250205,092800,2522353230,18620,18590,18620,18550,3958
|
|
20250205,092700,2448767280,18600,18610,18620,18600,1260
|
|
20250205,092600,2425327000,18610,18600,18630,18590,7462
|
|
20250205,092500,2286429790,18590,18590,18600,18580,1486
|
|
20250205,092400,2258802040,18590,18570,18620,18570,13452
|
|
20250205,092300,2008762670,18560,18560,18570,18550,2182
|
|
20250205,092200,1968265730,18560,18570,18580,18560,1987
|
|
20250205,092100,1931366320,18570,18550,18580,18550,4281
|
|
20250205,092000,1851880700,18550,18550,18560,18540,981
|
|
20250205,091900,1833682750,18560,18550,18560,18530,2693
|
|
20250205,091800,1783731360,18550,18560,18570,18550,3366
|
|
20250205,091700,1721256120,18570,18530,18570,18520,7511
|
|
20250205,091600,1582031730,18530,18540,18570,18530,7070
|
|
20250205,091500,1450837410,18550,18500,18550,18500,9258
|
|
20250205,091400,1279359930,18510,18500,18520,18500,2479
|
|
20250205,091300,1233489460,18510,18510,18520,18500,971
|
|
20250205,091200,1215522210,18510,18530,18540,18500,2693
|
|
20250205,091100,1165671090,18530,18510,18540,18510,1970
|
|
20250205,091000,1129177790,18520,18480,18520,18480,6612
|
|
20250205,090900,1006855310,18490,18460,18490,18450,4883
|
|
20250205,090800,916694750,18460,18460,18460,18450,3533
|
|
20250205,090700,851481360,18460,18480,18480,18450,1957
|
|
20250205,090600,815352670,18480,18470,18480,18450,3813
|
|
20250205,090500,744940240,18480,18480,18480,18470,1476
|
|
20250205,090400,717673480,18480,18480,18490,18460,3029
|
|
20250205,090300,661721030,18480,18510,18530,18460,7856
|
|
20250205,090200,516395560,18510,18560,18570,18510,4368
|
|
20250205,090100,435411750,18570,18560,18570,18530,13160
|
|
20250205,090000,191396720,18560,18490,18580,18490,10000
|