655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,195200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,195100,3136933750,18160,18160,18160,18160,0
|
|
20250205,195000,3136933750,18160,18160,18160,18160,0
|
|
20250205,194900,3136933750,18160,18160,18160,18160,0
|
|
20250205,194800,3136933750,18160,18160,18160,18160,0
|
|
20250205,194700,3136933750,18160,18160,18160,18160,0
|
|
20250205,194600,3136933750,18160,18160,18160,18160,0
|
|
20250205,194500,3136933750,18160,18160,18160,18160,0
|
|
20250205,194400,3136933750,18160,18160,18160,18160,0
|
|
20250205,194300,3136933750,18160,18160,18160,18160,0
|
|
20250205,194200,3136933750,18160,18160,18160,18160,0
|
|
20250205,194100,3136933750,18160,18160,18160,18160,0
|
|
20250205,194000,3136933750,18160,18160,18160,18160,0
|
|
20250205,193900,3136933750,18160,18160,18160,18160,0
|
|
20250205,193800,3136933750,18160,18160,18160,18160,0
|
|
20250205,193700,3136933750,18160,18160,18160,18160,0
|
|
20250205,193600,3136933750,18160,18160,18160,18160,0
|
|
20250205,193500,3136933750,18160,18160,18160,18160,0
|
|
20250205,193400,3136933750,18160,18160,18160,18160,0
|
|
20250205,193300,3136933750,18160,18160,18160,18160,0
|
|
20250205,193200,3136933750,18160,18160,18160,18160,0
|
|
20250205,193100,3136933750,18160,18160,18160,18160,0
|
|
20250205,193000,3136933750,18160,18160,18160,18160,0
|
|
20250205,192900,3136933750,18160,18160,18160,18160,0
|
|
20250205,192800,3136933750,18160,18160,18160,18160,0
|
|
20250205,192700,3136933750,18160,18160,18160,18160,0
|
|
20250205,192600,3136933750,18160,18160,18160,18160,0
|
|
20250205,192500,3136933750,18160,18160,18160,18160,0
|
|
20250205,192400,3136933750,18160,18160,18160,18160,0
|
|
20250205,192300,3136933750,18160,18160,18160,18160,0
|
|
20250205,192200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,192100,3136933750,18160,18160,18160,18160,0
|
|
20250205,192000,3136933750,18160,18160,18160,18160,0
|
|
20250205,191900,3136933750,18160,18160,18160,18160,0
|
|
20250205,191800,3136933750,18160,18160,18160,18160,0
|
|
20250205,191700,3136933750,18160,18160,18160,18160,0
|
|
20250205,191600,3136933750,18160,18160,18160,18160,0
|
|
20250205,191500,3136933750,18160,18160,18160,18160,0
|
|
20250205,191400,3136933750,18160,18160,18160,18160,0
|
|
20250205,191300,3136933750,18160,18160,18160,18160,0
|
|
20250205,191200,3136933750,18160,18160,18160,18160,0
|
|
20250205,191100,3136933750,18160,18160,18160,18160,0
|
|
20250205,191000,3136933750,18160,18160,18160,18160,0
|
|
20250205,190900,3136933750,18160,18160,18160,18160,0
|
|
20250205,190800,3136933750,18160,18160,18160,18160,0
|
|
20250205,190700,3136933750,18160,18160,18160,18160,0
|
|
20250205,190600,3136933750,18160,18160,18160,18160,0
|
|
20250205,190500,3136933750,18160,18160,18160,18160,0
|
|
20250205,190400,3136933750,18160,18160,18160,18160,0
|
|
20250205,190300,3136933750,18160,18160,18160,18160,0
|
|
20250205,190200,3136933750,18160,18160,18160,18160,0
|
|
20250205,190100,3136933750,18160,18160,18160,18160,0
|
|
20250205,190000,3136933750,18160,18160,18160,18160,0
|
|
20250205,185900,3136933750,18160,18160,18160,18160,0
|
|
20250205,185800,3136933750,18160,18160,18160,18160,0
|
|
20250205,185700,3136933750,18160,18160,18160,18160,0
|
|
20250205,185600,3136933750,18160,18160,18160,18160,0
|
|
20250205,185500,3136933750,18160,18160,18160,18160,0
|
|
20250205,185400,3136933750,18160,18160,18160,18160,0
|
|
20250205,185300,3136933750,18160,18160,18160,18160,0
|
|
20250205,185200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,185100,3136933750,18160,18160,18160,18160,0
|
|
20250205,185000,3136933750,18160,18160,18160,18160,0
|
|
20250205,184900,3136933750,18160,18160,18160,18160,0
|
|
20250205,184800,3136933750,18160,18160,18160,18160,0
|
|
20250205,184700,3136933750,18160,18160,18160,18160,0
|
|
20250205,184600,3136933750,18160,18160,18160,18160,0
|
|
20250205,184500,3136933750,18160,18160,18160,18160,0
|
|
20250205,184400,3136933750,18160,18160,18160,18160,0
|
|
20250205,184300,3136933750,18160,18160,18160,18160,0
|
|
20250205,184200,3136933750,18160,18160,18160,18160,0
|
|
20250205,184100,3136933750,18160,18160,18160,18160,0
|
|
20250205,184000,3136933750,18160,18160,18160,18160,0
|
|
20250205,183900,3136933750,18160,18160,18160,18160,0
|
|
20250205,183800,3136933750,18160,18160,18160,18160,0
|
|
20250205,183700,3136933750,18160,18160,18160,18160,0
|
|
20250205,183600,3136933750,18160,18160,18160,18160,0
|
|
20250205,183500,3136933750,18160,18160,18160,18160,0
|
|
20250205,183400,3136933750,18160,18160,18160,18160,0
|
|
20250205,183300,3136933750,18160,18160,18160,18160,0
|
|
20250205,183200,3136933750,18160,18160,18160,18160,0
|
|
20250205,183100,3136933750,18160,18160,18160,18160,0
|
|
20250205,183000,3136933750,18160,18160,18160,18160,0
|
|
20250205,182900,3136933750,18160,18160,18160,18160,0
|
|
20250205,182800,3136933750,18160,18160,18160,18160,0
|
|
20250205,182700,3136933750,18160,18160,18160,18160,0
|
|
20250205,182600,3136933750,18160,18160,18160,18160,0
|
|
20250205,182500,3136933750,18160,18160,18160,18160,0
|
|
20250205,182400,3136933750,18160,18160,18160,18160,0
|
|
20250205,182300,3136933750,18160,18160,18160,18160,0
|
|
20250205,182200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,182100,3136933750,18160,18160,18160,18160,0
|
|
20250205,182000,3136933750,18160,18160,18160,18160,0
|
|
20250205,181900,3136933750,18160,18160,18160,18160,0
|
|
20250205,181800,3136933750,18160,18160,18160,18160,0
|
|
20250205,181700,3136933750,18160,18160,18160,18160,0
|
|
20250205,181600,3136933750,18160,18160,18160,18160,0
|
|
20250205,181500,3136933750,18160,18160,18160,18160,0
|
|
20250205,181400,3136933750,18160,18160,18160,18160,0
|
|
20250205,181300,3136933750,18160,18160,18160,18160,0
|
|
20250205,181200,3136933750,18160,18160,18160,18160,0
|
|
20250205,181100,3136933750,18160,18160,18160,18160,0
|
|
20250205,181000,3136933750,18160,18160,18160,18160,0
|
|
20250205,180900,3136933750,18160,18160,18160,18160,0
|
|
20250205,180800,3136933750,18160,18160,18160,18160,0
|
|
20250205,180700,3136933750,18160,18160,18160,18160,0
|
|
20250205,180600,3136933750,18160,18160,18160,18160,0
|
|
20250205,180500,3136933750,18160,18160,18160,18160,0
|
|
20250205,180400,3136933750,18160,18160,18160,18160,0
|
|
20250205,180300,3136933750,18160,18160,18160,18160,0
|
|
20250205,180200,3136933750,18160,18160,18160,18160,0
|
|
20250205,180100,3136933750,18160,18160,18160,18160,0
|
|
20250205,180000,3136933750,18160,18160,18160,18160,0
|
|
20250205,175900,3136933750,18160,18160,18160,18160,0
|
|
20250205,175800,3136933750,18160,18160,18160,18160,0
|
|
20250205,175700,3136933750,18160,18160,18160,18160,0
|
|
20250205,175600,3136933750,18160,18160,18160,18160,0
|
|
20250205,175500,3136933750,18160,18160,18160,18160,0
|
|
20250205,175400,3136933750,18160,18160,18160,18160,0
|
|
20250205,175300,3136933750,18160,18160,18160,18160,0
|
|
20250205,175200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,175100,3136933750,18160,18160,18160,18160,0
|
|
20250205,175000,3136933750,18160,18160,18160,18160,0
|
|
20250205,174900,3136933750,18160,18160,18160,18160,0
|
|
20250205,174800,3136933750,18160,18160,18160,18160,0
|
|
20250205,174700,3136933750,18160,18160,18160,18160,0
|
|
20250205,174600,3136933750,18160,18160,18160,18160,0
|
|
20250205,174500,3136933750,18160,18160,18160,18160,0
|
|
20250205,174400,3136933750,18160,18160,18160,18160,0
|
|
20250205,174300,3136933750,18160,18160,18160,18160,0
|
|
20250205,174200,3136933750,18160,18160,18160,18160,0
|
|
20250205,174100,3136933750,18160,18160,18160,18160,0
|
|
20250205,174000,3136933750,18160,18160,18160,18160,0
|
|
20250205,173900,3136933750,18160,18160,18160,18160,0
|
|
20250205,173800,3136933750,18160,18160,18160,18160,0
|
|
20250205,173700,3136933750,18160,18160,18160,18160,0
|
|
20250205,173600,3136933750,18160,18160,18160,18160,0
|
|
20250205,173500,3136933750,18160,18160,18160,18160,0
|
|
20250205,173400,3136933750,18160,18160,18160,18160,0
|
|
20250205,173300,3136933750,18160,18160,18160,18160,0
|
|
20250205,173200,3136933750,18160,18160,18160,18160,0
|
|
20250205,173100,3136933750,18160,18160,18160,18160,0
|
|
20250205,173000,3136933750,18160,18160,18160,18160,0
|
|
20250205,172900,3136933750,18160,18160,18160,18160,0
|
|
20250205,172800,3136933750,18160,18160,18160,18160,0
|
|
20250205,172700,3136933750,18160,18160,18160,18160,0
|
|
20250205,172600,3136933750,18160,18160,18160,18160,0
|
|
20250205,172500,3136933750,18160,18160,18160,18160,0
|
|
20250205,172400,3136933750,18160,18160,18160,18160,0
|
|
20250205,172300,3136933750,18160,18160,18160,18160,0
|
|
20250205,172200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,172100,3136933750,18160,18160,18160,18160,0
|
|
20250205,172000,3136933750,18160,18160,18160,18160,0
|
|
20250205,171900,3136933750,18160,18160,18160,18160,0
|
|
20250205,171800,3136933750,18160,18160,18160,18160,0
|
|
20250205,171700,3136933750,18160,18160,18160,18160,0
|
|
20250205,171600,3136933750,18160,18160,18160,18160,0
|
|
20250205,171500,3136933750,18160,18160,18160,18160,0
|
|
20250205,171400,3136933750,18160,18160,18160,18160,0
|
|
20250205,171300,3136933750,18160,18160,18160,18160,0
|
|
20250205,171200,3136933750,18160,18160,18160,18160,0
|
|
20250205,171100,3136933750,18160,18160,18160,18160,0
|
|
20250205,171000,3136933750,18160,18160,18160,18160,0
|
|
20250205,170900,3136933750,18160,18160,18160,18160,0
|
|
20250205,170800,3136933750,18160,18160,18160,18160,0
|
|
20250205,170700,3136933750,18160,18160,18160,18160,0
|
|
20250205,170600,3136933750,18160,18160,18160,18160,0
|
|
20250205,170500,3136933750,18160,18160,18160,18160,0
|
|
20250205,170400,3136933750,18160,18160,18160,18160,0
|
|
20250205,170300,3136933750,18160,18160,18160,18160,0
|
|
20250205,170200,3136933750,18160,18160,18160,18160,0
|
|
20250205,170100,3136933750,18160,18160,18160,18160,0
|
|
20250205,170000,3136933750,18160,18160,18160,18160,0
|
|
20250205,165900,3136933750,18160,18160,18160,18160,0
|
|
20250205,165800,3136933750,18160,18160,18160,18160,0
|
|
20250205,165700,3136933750,18160,18160,18160,18160,0
|
|
20250205,165600,3136933750,18160,18160,18160,18160,0
|
|
20250205,165500,3136933750,18160,18160,18160,18160,0
|
|
20250205,165400,3136933750,18160,18160,18160,18160,0
|
|
20250205,165300,3136933750,18160,18160,18160,18160,0
|
|
20250205,165200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,165100,3136933750,18160,18160,18160,18160,0
|
|
20250205,165000,3136933750,18160,18160,18160,18160,0
|
|
20250205,164900,3136933750,18160,18160,18160,18160,0
|
|
20250205,164800,3136933750,18160,18160,18160,18160,0
|
|
20250205,164700,3136933750,18160,18160,18160,18160,0
|
|
20250205,164600,3136933750,18160,18160,18160,18160,0
|
|
20250205,164500,3136933750,18160,18160,18160,18160,0
|
|
20250205,164400,3136933750,18160,18160,18160,18160,0
|
|
20250205,164300,3136933750,18160,18160,18160,18160,0
|
|
20250205,164200,3136933750,18160,18160,18160,18160,0
|
|
20250205,164100,3136933750,18160,18160,18160,18160,0
|
|
20250205,164000,3136933750,18160,18160,18160,18160,0
|
|
20250205,163900,3136933750,18160,18160,18160,18160,0
|
|
20250205,163800,3136933750,18160,18160,18160,18160,0
|
|
20250205,163700,3136933750,18160,18160,18160,18160,0
|
|
20250205,163600,3136933750,18160,18160,18160,18160,0
|
|
20250205,163500,3136933750,18160,18160,18160,18160,0
|
|
20250205,163400,3136933750,18160,18160,18160,18160,0
|
|
20250205,163300,3136933750,18160,18160,18160,18160,0
|
|
20250205,163200,3136933750,18160,18160,18160,18160,0
|
|
20250205,163100,3136933750,18160,18160,18160,18160,0
|
|
20250205,163000,3136933750,18160,18160,18160,18160,0
|
|
20250205,162900,3136933750,18160,18160,18160,18160,0
|
|
20250205,162800,3136933750,18160,18160,18160,18160,0
|
|
20250205,162700,3136933750,18160,18160,18160,18160,0
|
|
20250205,162600,3136933750,18160,18160,18160,18160,0
|
|
20250205,162500,3136933750,18160,18160,18160,18160,0
|
|
20250205,162400,3136933750,18160,18160,18160,18160,0
|
|
20250205,162300,3136933750,18160,18160,18160,18160,0
|
|
20250205,162200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,162100,3136933750,18160,18160,18160,18160,0
|
|
20250205,162000,3136933750,18160,18160,18160,18160,0
|
|
20250205,161900,3136933750,18160,18160,18160,18160,0
|
|
20250205,161800,3136933750,18160,18160,18160,18160,0
|
|
20250205,161700,3136933750,18160,18160,18160,18160,0
|
|
20250205,161600,3136933750,18160,18160,18160,18160,0
|
|
20250205,161500,3136933750,18160,18160,18160,18160,0
|
|
20250205,161400,3136933750,18160,18160,18160,18160,0
|
|
20250205,161300,3136933750,18160,18160,18160,18160,0
|
|
20250205,161200,3136933750,18160,18160,18160,18160,0
|
|
20250205,161100,3136933750,18160,18160,18160,18160,0
|
|
20250205,161000,3136933750,18160,18160,18160,18160,0
|
|
20250205,160900,3136933750,18160,18160,18160,18160,0
|
|
20250205,160800,3136933750,18160,18160,18160,18160,0
|
|
20250205,160700,3136933750,18160,18160,18160,18160,0
|
|
20250205,160600,3136933750,18160,18160,18160,18160,0
|
|
20250205,160500,3136933750,18160,18160,18160,18160,0
|
|
20250205,160400,3136933750,18160,18160,18160,18160,0
|
|
20250205,160300,3136933750,18160,18160,18160,18160,0
|
|
20250205,160200,3136933750,18160,18160,18160,18160,0
|
|
20250205,160100,3136933750,18160,18160,18160,18160,0
|
|
20250205,160000,3136933750,18160,18160,18160,18160,0
|
|
20250205,155900,3136933750,18160,18160,18160,18160,0
|
|
20250205,155800,3136933750,18160,18160,18160,18160,0
|
|
20250205,155700,3136933750,18160,18160,18160,18160,0
|
|
20250205,155600,3136933750,18160,18160,18160,18160,0
|
|
20250205,155500,3136933750,18160,18160,18160,18160,0
|
|
20250205,155400,3136933750,18160,18160,18160,18160,0
|
|
20250205,155300,3136933750,18160,18160,18160,18160,0
|
|
20250205,155200,3136933750,18160,18160,18160,18160,2390
|
|
20250205,155100,3136933750,18160,18160,18160,18160,0
|
|
20250205,155000,3136933750,18160,18160,18160,18160,0
|
|
20250205,154900,3136933750,18160,18160,18160,18160,0
|
|
20250205,154800,3136933750,18160,18160,18160,18160,0
|
|
20250205,154700,3136933750,18160,18160,18160,18160,0
|
|
20250205,154600,3136933750,18160,18160,18160,18160,0
|
|
20250205,154500,3136933750,18160,18160,18160,18160,0
|
|
20250205,154400,3136933750,18160,18160,18160,18160,0
|
|
20250205,154300,3136933750,18160,18160,18160,18160,0
|
|
20250205,154200,3136933750,18160,18160,18160,18160,0
|
|
20250205,154100,3136933750,18160,18160,18160,18160,0
|
|
20250205,154000,3136933750,18160,18160,18160,18160,0
|
|
20250205,153900,3136933750,18160,18160,18160,18160,0
|
|
20250205,153800,3136933750,18160,18160,18160,18160,0
|
|
20250205,153700,3136933750,18160,18160,18160,18160,0
|
|
20250205,153600,3136933750,18160,18160,18160,18160,0
|
|
20250205,153500,3136933750,18160,18160,18160,18160,0
|
|
20250205,153400,3136933750,18160,18160,18160,18160,0
|
|
20250205,153300,3136933750,18160,18160,18160,18160,0
|
|
20250205,153200,3136933750,18160,18160,18160,18160,0
|
|
20250205,153100,3136933750,18160,18160,18160,18160,0
|
|
20250205,153000,3136933750,18160,18160,18160,18160,2390
|
|
20250205,152900,3093531350,18160,18160,18160,18160,0
|
|
20250205,152800,3093531350,18160,18160,18160,18160,0
|
|
20250205,152700,3093531350,18160,18160,18160,18160,0
|
|
20250205,152600,3093531350,18160,18160,18160,18160,0
|
|
20250205,152500,3093531350,18160,18160,18160,18160,0
|
|
20250205,152400,3093531350,18160,18160,18160,18160,0
|
|
20250205,152300,3093531350,18160,18160,18160,18160,0
|
|
20250205,152200,3093531350,18160,18160,18160,18160,0
|
|
20250205,152100,3093531350,18160,18160,18160,18160,0
|
|
20250205,152000,3093531350,18160,18160,18160,18160,0
|
|
20250205,151900,3093531350,18160,18110,18170,18110,92
|
|
20250205,151800,3091863480,18140,18120,18140,18110,461
|
|
20250205,151700,3083510290,18110,18170,18170,18110,695
|
|
20250205,151600,3070905680,18170,18170,18180,18170,72
|
|
20250205,151500,3069597290,18180,18160,18180,18110,1224
|
|
20250205,151400,3047374820,18160,18150,18170,18140,358
|
|
20250205,151300,3040873600,18150,18140,18150,18140,382
|
|
20250205,151200,3033940980,18140,18130,18150,18130,476
|
|
20250205,151100,3025305360,18120,18120,18120,18120,36
|
|
20250205,151000,3024653040,18120,18100,18120,18100,129
|
|
20250205,150900,3022317710,18100,18110,18120,18100,68
|
|
20250205,150800,3021086490,18110,18110,18110,18110,7
|
|
20250205,150700,3020959720,18090,18110,18120,18090,375
|
|
20250205,150600,3014169690,18100,18090,18100,18090,125
|
|
20250205,150500,3011907390,18100,18100,18100,18090,165
|
|
20250205,150400,3008922360,18090,18090,18090,18090,10
|
|
20250205,150300,3008741460,18130,18080,18130,18080,210
|
|
20250205,150200,3004936140,18070,18080,18080,18070,203
|
|
20250205,150100,3001266120,18110,18080,18110,18070,374
|
|
20250205,150000,2994504330,18070,18070,18070,18070,253
|
|
20250205,145900,2989932620,18070,18070,18070,18070,311
|
|
20250205,145800,2984312850,18080,18080,18080,18070,258
|
|
20250205,145700,2979648710,18080,18100,18100,18070,1997
|
|
20250205,145600,2943530490,18100,18100,18100,18100,122
|
|
20250205,145500,2941322290,18100,18100,18100,18100,295
|
|
20250205,145400,2935982790,18110,18100,18110,18100,141
|
|
20250205,145300,2933430540,18110,18120,18120,18100,393
|
|
20250205,145200,2926314410,18130,18150,18150,18120,1215
|
|
20250205,145100,2904278110,18140,18140,18150,18140,256
|
|
20250205,145000,2899634010,18140,18150,18150,18140,169
|
|
20250205,144900,2896567660,18160,18150,18160,18150,315
|
|
20250205,144800,2890849740,18150,18160,18160,18140,48
|
|
20250205,144700,2889978880,18140,18160,18180,18140,271
|
|
20250205,144600,2885059340,18170,18150,18170,18150,124
|
|
20250205,144500,2882807580,18150,18150,18180,18150,312
|
|
20250205,144400,2877141950,18140,18160,18160,18140,165
|
|
20250205,144300,2874148160,18150,18130,18160,18130,192
|
|
20250205,144200,2870663660,18150,18160,18160,18150,59
|
|
20250205,144100,2869592800,18170,18140,18170,18130,578
|
|
20250205,144000,2859102960,18140,18130,18140,18130,236
|
|
20250205,143900,2854823100,18130,18130,18130,18130,97
|
|
20250205,143800,2853064490,18130,18160,18160,18130,312
|
|
20250205,143700,2847403310,18130,18150,18150,18130,483
|
|
20250205,143600,2838640040,18150,18180,18180,18150,128
|
|
20250205,143500,2836315790,18180,18150,18180,18130,402
|
|
20250205,143400,2829010770,18140,18140,18150,18140,358
|
|
20250205,143300,2822516600,18140,18150,18150,18140,139
|
|
20250205,143200,2819994620,18150,18150,18160,18150,212
|
|
20250205,143100,2816146060,18150,18150,18180,18150,596
|
|
20250205,143000,2805313810,18170,18170,18170,18160,269
|
|
20250205,142900,2800426580,18170,18180,18180,18170,269
|
|
20250205,142800,2795537110,18180,18160,18180,18160,201
|
|
20250205,142700,2791885750,18160,18150,18180,18150,247
|
|
20250205,142600,2787398420,18160,18180,18180,18160,145
|
|
20250205,142500,2784764320,18180,18180,18180,18170,187
|
|
20250205,142400,2781365160,18170,18190,18190,18170,32
|
|
20250205,142300,2780783320,18190,18150,18200,18150,471
|
|
20250205,142200,2772218490,18130,18160,18200,18130,669
|
|
20250205,142100,2760070280,18160,18180,18200,18160,348
|
|
20250205,142000,2753745030,18170,18180,18180,18170,104
|
|
20250205,141900,2751855310,18170,18180,18180,18150,194
|
|
20250205,141800,2748330070,18180,18150,18180,18140,194
|
|
20250205,141700,2744807590,18140,18150,18170,18130,294
|
|
20250205,141600,2739473290,18160,18130,18160,18130,150
|
|
20250205,141500,2736750850,18130,18130,18160,18130,372
|
|
20250205,141400,2730004050,18160,18140,18160,18130,246
|
|
20250205,141300,2725540330,18130,18140,18140,18130,90
|
|
20250205,141200,2723908620,18130,18130,18200,18130,1135
|
|
20250205,141100,2703263850,18130,18140,18140,18130,216
|
|
20250205,141000,2699346240,18130,18140,18190,18130,574
|
|
20250205,140900,2688924570,18140,18140,18140,18140,439
|
|
20250205,140800,2680961110,18140,18140,18140,18140,223
|
|
20250205,140700,2676915890,18140,18140,18140,18140,98
|
|
20250205,140600,2675138170,18150,18140,18150,18140,169
|
|
20250205,140500,2672072500,18160,18140,18200,18140,1519
|
|
20250205,140400,2644463620,18140,18140,18140,18140,101
|
|
20250205,140300,2642631480,18140,18130,18140,18130,162
|
|
20250205,140200,2639693920,18120,18120,18130,18120,204
|
|
20250205,140100,2635997320,18130,18130,18130,18120,232
|
|
20250205,140000,2631792010,18120,18130,18130,18120,422
|
|
20250205,135900,2624142390,18130,18130,18130,18130,602
|
|
20250205,135800,2613228130,18130,18160,18160,18130,1061
|
|
20250205,135700,2593962020,18170,18160,18170,18160,224
|
|
20250205,135600,2589894160,18160,18150,18160,18150,353
|
|
20250205,135500,2583484370,18150,18150,18150,18150,132
|
|
20250205,135400,2581088570,18160,18130,18160,18130,296
|
|
20250205,135300,2575718150,18130,18130,18130,18130,243
|
|
20250205,135200,2571312560,18130,18130,18130,18130,139
|
|
20250205,135100,2568792490,18130,18130,18140,18130,880
|
|
20250205,135000,2552838030,18130,18130,18140,18130,464
|
|
20250205,134900,2544423570,18140,18140,18140,18140,23
|
|
20250205,134800,2544006350,18130,18120,18130,18120,220
|
|
20250205,134700,2540019020,18120,18140,18150,18120,605
|
|
20250205,134600,2529046610,18140,18140,18140,18140,204
|
|
20250205,134500,2525346050,18140,18140,18140,18140,108
|
|
20250205,134400,2523386930,18140,18120,18140,18120,254
|
|
20250205,134300,2518780800,18130,18130,18130,18130,61
|
|
20250205,134200,2517674870,18120,18120,18140,18120,185
|
|
20250205,134100,2514321560,18120,18140,18140,18120,181
|
|
20250205,134000,2511038980,18140,18140,18140,18140,362
|
|
20250205,133900,2504472300,18140,18130,18140,18130,111
|
|
20250205,133800,2502459380,18120,18120,18120,18120,171
|
|
20250205,133700,2499360860,18130,18130,18130,18130,122
|
|
20250205,133600,2497149000,18120,18130,18140,18120,204
|
|
20250205,133500,2493450330,18140,18140,18140,18130,176
|
|
20250205,133400,2490258810,18140,18120,18150,18120,311
|
|
20250205,133300,2484619060,18140,18110,18140,18110,184
|
|
20250205,133200,2481284410,18110,18100,18110,18100,432
|
|
20250205,133100,2473461530,18130,18130,18130,18100,1148
|
|
20250205,133000,2452651150,18110,18090,18120,18090,155
|
|
20250205,132900,2449845380,18120,18090,18120,18090,374
|
|
20250205,132800,2443073360,18100,18090,18100,18090,130
|
|
20250205,132700,2440721160,18090,18100,18100,18090,520
|
|
20250205,132600,2431312180,18100,18120,18120,18100,1501
|
|
20250205,132500,2404129620,18120,18120,18120,18120,203
|
|
20250205,132400,2400451260,18120,18120,18120,18120,144
|
|
20250205,132300,2397841980,18130,18130,18130,18130,130
|
|
20250205,132200,2395485080,18130,18150,18150,18130,201
|
|
20250205,132100,2391840100,18170,18140,18170,18140,513
|
|
20250205,132000,2382527200,18130,18130,18130,18130,245
|
|
20250205,131900,2378085350,18130,18130,18130,18130,50
|
|
20250205,131800,2377178850,18130,18100,18130,18100,354
|
|
20250205,131700,2370763670,18100,18110,18110,18100,219
|
|
20250205,131600,2366797700,18110,18100,18110,18100,117
|
|
20250205,131500,2364679390,18120,18110,18120,18100,75
|
|
20250205,131400,2363321070,18100,18110,18120,18100,276
|
|
20250205,131300,2358322530,18130,18120,18130,18120,144
|
|
20250205,131200,2355712310,18110,18090,18110,18090,196
|
|
20250205,131100,2352164710,18090,18120,18120,18090,696
|
|
20250205,131000,2339568980,18120,18110,18120,18110,68
|
|
20250205,130900,2338337490,18110,18100,18110,18100,88
|
|
20250205,130800,2336744160,18100,18090,18130,18090,236
|
|
20250205,130700,2332474190,18110,18100,18110,18100,188
|
|
20250205,130600,2329071380,18090,18090,18110,18090,200
|
|
20250205,130500,2325452230,18100,18110,18110,18100,913
|
|
20250205,130400,2308925990,18110,18100,18110,18100,169
|
|
20250205,130300,2305865750,18100,18100,18100,18100,134
|
|
20250205,130200,2303440350,18100,18090,18100,18090,278
|
|
20250205,130100,2298410480,18090,18090,18090,18090,104
|
|
20250205,130000,2296529120,18090,18100,18100,18090,191
|
|
20250205,125900,2293072030,18110,18100,18110,18100,157
|
|
20250205,125800,2290230250,18110,18100,18110,18100,189
|
|
20250205,125700,2286809280,18110,18100,18110,18100,150
|
|
20250205,125600,2284093780,18110,18100,18120,18100,377
|
|
20250205,125500,2277266660,18110,18100,18110,18100,405
|
|
20250205,125400,2269932470,18100,18100,18100,18100,99
|
|
20250205,125300,2268140570,18110,18110,18110,18110,227
|
|
20250205,125200,2264029600,18110,18110,18110,18110,175
|
|
20250205,125100,2260860350,18110,18110,18110,18110,100
|
|
20250205,125000,2259049350,18110,18110,18110,18110,225
|
|
20250205,124900,2254974600,18110,18110,18110,18110,95
|
|
20250205,124800,2253254150,18110,18110,18110,18110,558
|
|
20250205,124700,2243148770,18110,18110,18110,18100,128
|
|
20250205,124600,2240831690,18110,18110,18110,18110,365
|
|
20250205,124500,2234221540,18110,18120,18120,18110,104
|
|
20250205,124400,2232338090,18120,18120,18120,18110,190
|
|
20250205,124300,2228896640,18120,18120,18120,18120,112
|
|
20250205,124200,2226867200,18110,18110,18110,18110,67
|
|
20250205,124100,2225653830,18120,18120,18120,18110,135
|
|
20250205,124000,2223208630,18120,18110,18170,18110,342
|
|
20250205,123900,2217008220,18120,18120,18120,18120,103
|
|
20250205,123800,2215141860,18130,18120,18130,18120,239
|
|
20250205,123700,2210811130,18130,18130,18130,18130,53
|
|
20250205,123600,2209850240,18130,18120,18130,18120,169
|
|
20250205,123500,2206787190,18120,18160,18160,18120,888
|
|
20250205,123400,2190667560,18160,18170,18170,18160,157
|
|
20250205,123300,2187816300,18170,18160,18170,18160,86
|
|
20250205,123200,2186254530,18180,18150,18180,18150,277
|
|
20250205,123100,2181224590,18170,18170,18170,18170,39
|
|
20250205,123000,2180515960,18180,18160,18180,18160,587
|
|
20250205,122900,2169850040,18160,18160,18160,18160,300
|
|
20250205,122800,2164402040,18170,18170,18170,18160,242
|
|
20250205,122700,2160005400,18170,18170,18170,18170,40
|
|
20250205,122600,2159278600,18170,18170,18170,18170,175
|
|
20250205,122500,2156098850,18200,18200,18210,18200,168
|
|
20250205,122400,2153041150,18200,18190,18200,18180,1048
|
|
20250205,122300,2133970090,18190,18200,18200,18190,142
|
|
20250205,122200,2131387100,18190,18190,18190,18190,386
|
|
20250205,122100,2124365760,18200,18190,18200,18190,153
|
|
20250205,122000,2121582380,18190,18190,18190,18190,186
|
|
20250205,121900,2118199040,18190,18190,18190,18190,85
|
|
20250205,121800,2116652890,18200,18190,18200,18190,133
|
|
20250205,121700,2114233570,18190,18190,18200,18170,295
|
|
20250205,121600,2108867700,18200,18170,18200,18170,220
|
|
20250205,121500,2104868850,18180,18170,18190,18170,83
|
|
20250205,121400,2103360130,18170,18180,18180,18170,195
|
|
20250205,121300,2099816030,18180,18180,18180,18180,187
|
|
20250205,121200,2096416370,18190,18190,18190,18190,197
|
|
20250205,121100,2092832940,18190,18200,18200,18190,136
|
|
20250205,121000,2090358240,18200,18230,18230,18200,391
|
|
20250205,120900,2083233880,18240,18230,18240,18210,211
|
|
20250205,120800,2079389660,18230,18230,18230,18230,250
|
|
20250205,120700,2074832160,18230,18240,18240,18230,154
|
|
20250205,120600,2072023990,18240,18240,18240,18230,268
|
|
20250205,120500,2067136170,18240,18250,18250,18240,464
|
|
20250205,120400,2058668450,18260,18250,18260,18250,353
|
|
20250205,120300,2052226040,18250,18260,18260,18250,200
|
|
20250205,120200,2048575350,18250,18250,18260,18250,256
|
|
20250205,120100,2043903340,18260,18240,18260,18240,207
|
|
20250205,120000,2040125050,18250,18230,18260,18230,296
|
|
20250205,115900,2034722540,18230,18250,18250,18230,846
|
|
20250205,115800,2019289650,18230,18240,18250,18210,453
|
|
20250205,115700,2011032750,18250,18250,18270,18250,505
|
|
20250205,115600,2001811250,18260,18260,18280,18230,726
|
|
20250205,115500,1988554000,18270,18220,18270,18220,358
|
|
20250205,115400,1982021630,18240,18190,18240,18160,6419
|
|
20250205,115300,1865179760,18190,18160,18190,18160,372
|
|
20250205,115200,1858418320,18170,18180,18180,18170,198
|
|
20250205,115100,1854819180,18180,18190,18190,18180,100
|
|
20250205,115000,1853000530,18190,18160,18190,18160,243
|
|
20250205,114900,1848586000,18180,18160,18190,18160,201
|
|
20250205,114800,1844931990,18160,18160,18190,18160,92
|
|
20250205,114700,1843261240,18190,18160,18190,18160,211
|
|
20250205,114600,1839426660,18190,18110,18190,18110,1279
|
|
20250205,114500,1816181320,18150,18150,18150,18150,101
|
|
20250205,114400,1814348170,18110,18110,18140,18110,422
|
|
20250205,114300,1806700750,18110,18130,18130,18090,1135
|
|
20250205,114200,1786154620,18130,18110,18130,18100,851
|
|
20250205,114100,1770747550,18100,18140,18140,18100,171
|
|
20250205,114000,1767650080,18100,18120,18120,18100,170
|
|
20250205,113900,1764571060,18130,18110,18130,18110,330
|
|
20250205,113800,1758591240,18100,18110,18110,18100,206
|
|
20250205,113700,1754861780,18110,18120,18120,18110,141
|
|
20250205,113600,1752307360,18120,18120,18120,18110,273
|
|
20250205,113500,1747361590,18120,18120,18120,18120,154
|
|
20250205,113400,1744571110,18110,18120,18130,18110,212
|
|
20250205,113300,1740729220,18110,18100,18110,18100,197
|
|
20250205,113200,1737162550,18100,18090,18110,18090,149
|
|
20250205,113100,1734466060,18090,18090,18090,18090,179
|
|
20250205,113000,1731227950,18090,18090,18090,18090,149
|
|
20250205,112900,1728532540,18090,18090,18090,18090,136
|
|
20250205,112800,1726072300,18100,18090,18100,18090,97
|
|
20250205,112700,1724317420,18100,18090,18100,18090,351
|
|
20250205,112600,1717967820,18090,18090,18090,18090,741
|
|
20250205,112500,1704563130,18090,18090,18090,18090,100
|
|
20250205,112400,1702754130,18080,18080,18090,18080,131
|
|
20250205,112300,1700385150,18080,18090,18090,18080,136
|
|
20250205,112200,1697925270,18160,18080,18160,18080,95
|
|
20250205,112100,1696207200,18090,18110,18170,18090,1760
|
|
20250205,112000,1664335040,18110,18110,18120,18110,190
|
|
20250205,111900,1660893740,18110,18120,18120,18110,118
|
|
20250205,111800,1658756560,18120,18110,18120,18110,192
|
|
20250205,111700,1655279340,18110,18110,18110,18110,156
|
|
20250205,111600,1652454180,18110,18100,18130,18100,296
|
|
20250205,111500,1647093940,18100,18100,18100,18100,143
|
|
20250205,111400,1644505640,18100,18100,18100,18100,169
|
|
20250205,111300,1641446740,18100,18100,18100,18100,324
|
|
20250205,111200,1635582340,18100,18100,18100,18100,580
|
|
20250205,111100,1625084340,18100,18100,18100,18100,160
|
|
20250205,111000,1622188340,18100,18100,18110,18100,170
|
|
20250205,110900,1619111300,18110,18100,18110,18100,106
|
|
20250205,110800,1617192140,18110,18120,18120,18110,301
|
|
20250205,110700,1611740540,18120,18120,18120,18110,105
|
|
20250205,110600,1609838640,18120,18120,18120,18120,243
|
|
20250205,110500,1605435480,18120,18120,18120,18120,200
|
|
20250205,110400,1601811480,18120,18120,18120,18120,147
|
|
20250205,110300,1599147840,18120,18120,18120,18120,210
|
|
20250205,110200,1595342640,18120,18130,18130,18120,250
|
|
20250205,110100,1590812520,18120,18120,18120,18120,45
|
|
20250205,110000,1589997120,18120,18140,18140,18110,203
|
|
20250205,105900,1586319750,18110,18110,18110,18100,636
|
|
20250205,105800,1574807490,18100,18100,18100,18100,249
|
|
20250205,105700,1570300590,18100,18100,18100,18100,0
|
|
20250205,105600,1570300590,18100,18100,18100,18100,231
|
|
20250205,105500,1566119490,18100,18100,18100,18100,117
|
|
20250205,105400,1564001790,18080,18080,18080,18080,145
|
|
20250205,105300,1561380190,18080,18080,18110,18070,369
|
|
20250205,105200,1554705900,18080,18080,18080,18080,39
|
|
20250205,105100,1554000780,18070,18070,18070,18070,50
|
|
20250205,105000,1553097280,18080,18080,18080,18080,266
|
|
20250205,104900,1548288000,18090,18090,18090,18080,219
|
|
20250205,104800,1544326770,18090,18080,18090,18080,79
|
|
20250205,104700,1542898370,18080,18120,18120,18080,200
|
|
20250205,104600,1539277940,18120,18080,18120,18080,211
|
|
20250205,104500,1535459250,18090,18060,18110,18060,568
|
|
20250205,104400,1525189990,18060,18080,18080,18060,256
|
|
20250205,104300,1520564880,18080,18080,18080,18080,5
|
|
20250205,104200,1520474480,18090,18100,18100,18090,2596
|
|
20250205,104100,1473486900,18110,18100,18110,18100,191
|
|
20250205,104000,1470029740,18110,18100,18110,18100,109
|
|
20250205,103900,1468056790,18100,18090,18100,18090,161
|
|
20250205,103800,1465142760,18090,18050,18090,18040,416
|
|
20250205,103700,1457632220,18060,18060,18060,18060,3
|
|
20250205,103600,1457578040,18050,18090,18090,18050,159
|
|
20250205,103500,1454705590,18090,18090,18090,18090,198
|
|
20250205,103400,1451123770,18090,18050,18090,18040,360
|
|
20250205,103300,1444624590,18050,18050,18050,18040,862
|
|
20250205,103200,1429069260,18050,18060,18100,18050,3291
|
|
20250205,103100,1369514200,18060,18100,18100,18060,3696
|
|
20250205,103000,1302671900,18100,18130,18130,18100,2107
|
|
20250205,102900,1264492360,18130,18140,18140,18130,570
|
|
20250205,102800,1254157250,18250,18100,18250,18100,3581
|
|
20250205,102700,1188999110,18100,18110,18110,18100,86
|
|
20250205,102600,1187442130,18110,18110,18110,18110,238
|
|
20250205,102500,1183131950,18120,18120,18120,18110,178
|
|
20250205,102400,1179908250,18110,18120,18120,18110,347
|
|
20250205,102300,1173622970,18120,18110,18130,18110,258
|
|
20250205,102200,1168949680,18110,18110,18110,18110,206
|
|
20250205,102100,1165219020,18130,18130,18130,18130,675
|
|
20250205,102000,1152981270,18130,18140,18140,18130,168
|
|
20250205,101900,1149933850,18130,18130,18130,18130,0
|
|
20250205,101800,1149933850,18130,18140,18140,18130,120
|
|
20250205,101700,1147757520,18170,18140,18170,18140,289
|
|
20250205,101600,1142513670,18140,18130,18140,18130,107
|
|
20250205,101500,1140573300,18170,18170,18170,18170,1120
|
|
20250205,101400,1120222900,18130,18110,18130,18100,327
|
|
20250205,101300,1114303050,18110,18110,18110,18110,110
|
|
20250205,101200,1112310950,18100,18100,18110,18100,119
|
|
20250205,101100,1110156850,18100,18120,18120,18100,332
|
|
20250205,101000,1104145810,18120,18110,18120,18110,173
|
|
20250205,100900,1101012280,18110,18120,18120,18110,385
|
|
20250205,100800,1094038880,18120,18120,18120,18110,1520
|
|
20250205,100700,1066506070,18120,18140,18140,18120,753
|
|
20250205,100600,1052859170,18140,18160,18160,18130,213
|
|
20250205,100500,1048994080,18160,18130,18160,18130,102
|
|
20250205,100400,1047144760,18170,18150,18170,18130,1283
|
|
20250205,100300,1023868600,18170,18170,18170,18170,59
|
|
20250205,100200,1022796570,18150,18170,18170,18140,266
|
|
20250205,100100,1017967080,18180,18180,18180,18180,2
|
|
20250205,100000,1017930720,18150,18150,18150,18140,56
|
|
20250205,095900,1016914400,18140,18150,18150,18140,55
|
|
20250205,095800,1015916670,18150,18150,18150,18150,18
|
|
20250205,095700,1015589970,18140,18110,18140,18110,132
|
|
20250205,095600,1013196180,18100,18120,18120,18100,453
|
|
20250205,095500,1004994850,18110,18150,18150,18110,1356
|
|
20250205,095400,980397250,18160,18180,18180,18160,2721
|
|
20250205,095300,930931180,18200,18210,18210,18190,626
|
|
20250205,095200,919541390,18210,18230,18230,18210,95
|
|
20250205,095100,917810440,18220,18220,18230,18220,1062
|
|
20250205,095000,898459260,18220,18230,18230,18220,441
|
|
20250205,094900,890420220,18240,18240,18240,18230,229
|
|
20250205,094800,886244400,18250,18260,18260,18250,68
|
|
20250205,094700,885002850,18250,18250,18260,18250,41
|
|
20250205,094600,884254590,18260,18250,18260,18230,2750
|
|
20250205,094500,834072120,18250,18250,18260,18250,193
|
|
20250205,094400,830549670,18240,18210,18240,18210,156
|
|
20250205,094300,827706560,18210,18210,18210,18200,266
|
|
20250205,094200,822864830,18220,18220,18220,18210,114
|
|
20250205,094100,820788290,18220,18230,18230,18220,345
|
|
20250205,094000,814501890,18230,18180,18230,18180,1213
|
|
20250205,093900,792418850,18180,18180,18180,18180,16
|
|
20250205,093800,792127970,18180,18180,18180,18170,427
|
|
20250205,093700,784365620,18170,18160,18170,18150,160
|
|
20250205,093600,781459220,18170,18170,18170,18170,64
|
|
20250205,093500,780296340,18180,18180,18180,18180,32
|
|
20250205,093400,779714580,18180,18150,18180,18150,1459
|
|
20250205,093300,753213830,18140,18140,18140,18140,56
|
|
20250205,093200,752197990,18140,18110,18140,18100,242
|
|
20250205,093100,747817540,18110,18190,18190,18110,3444
|
|
20250205,093000,685259090,18230,18210,18230,18210,423
|
|
20250205,092900,677550370,18200,18180,18200,18180,1181
|
|
20250205,092800,656056970,18180,18170,18180,18170,315
|
|
20250205,092700,650333160,18170,18200,18210,18170,392
|
|
20250205,092600,643205340,18190,18190,18190,18190,94
|
|
20250205,092500,641495480,18200,18200,18220,18200,563
|
|
20250205,092400,631245870,18190,18240,18240,18190,1628
|
|
20250205,092300,601601600,18250,18260,18270,18240,918
|
|
20250205,092200,584846890,18260,18320,18320,18260,75
|
|
20250205,092100,583474500,18260,18300,18340,18250,2498
|
|
20250205,092000,537783990,18300,18300,18300,18290,361
|
|
20250205,091900,531177960,18300,18280,18320,18280,700
|
|
20250205,091800,518365330,18280,18300,18300,18280,679
|
|
20250205,091700,505947100,18320,18290,18320,18280,483
|
|
20250205,091600,497101720,18280,18290,18290,18270,735
|
|
20250205,091500,483665670,18290,18280,18290,18270,1400
|
|
20250205,091400,458069240,18250,18290,18290,18230,1505
|
|
20250205,091300,430556310,18300,18290,18300,18250,411
|
|
20250205,091200,423039950,18230,18300,18300,18230,64
|
|
20250205,091100,421871770,18290,18250,18300,18250,3309
|
|
20250205,091000,361406150,18250,18150,18250,18150,2471
|
|
20250205,090900,316395120,18160,18150,18190,18150,893
|
|
20250205,090800,300173120,18130,18150,18150,18130,130
|
|
20250205,090700,297813820,18130,18130,18130,18130,1
|
|
20250205,090600,297795690,18120,18120,18120,18110,496
|
|
20250205,090500,288810270,18120,18100,18120,18100,170
|
|
20250205,090400,285732370,18100,18110,18150,18080,488
|
|
20250205,090300,276884380,18080,18200,18200,18080,3846
|
|
20250205,090200,207039670,18180,18220,18230,18170,4371
|
|
20250205,090100,127418220,18200,18080,18230,18080,5316
|
|
20250205,090000,30959410,18070,17960,18080,17960,1676
|