656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,195300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,195200,5267611470,19230,19230,19230,19230,0
|
|
20250207,195100,5267611470,19230,19230,19230,19230,0
|
|
20250207,195000,5267611470,19230,19230,19230,19230,0
|
|
20250207,194900,5267611470,19230,19230,19230,19230,0
|
|
20250207,194800,5267611470,19230,19230,19230,19230,0
|
|
20250207,194700,5267611470,19230,19230,19230,19230,0
|
|
20250207,194600,5267611470,19230,19230,19230,19230,0
|
|
20250207,194500,5267611470,19230,19230,19230,19230,0
|
|
20250207,194400,5267611470,19230,19230,19230,19230,0
|
|
20250207,194300,5267611470,19230,19230,19230,19230,0
|
|
20250207,194200,5267611470,19230,19230,19230,19230,0
|
|
20250207,194100,5267611470,19230,19230,19230,19230,0
|
|
20250207,194000,5267611470,19230,19230,19230,19230,0
|
|
20250207,193900,5267611470,19230,19230,19230,19230,0
|
|
20250207,193800,5267611470,19230,19230,19230,19230,0
|
|
20250207,193700,5267611470,19230,19230,19230,19230,0
|
|
20250207,193600,5267611470,19230,19230,19230,19230,0
|
|
20250207,193500,5267611470,19230,19230,19230,19230,0
|
|
20250207,193400,5267611470,19230,19230,19230,19230,0
|
|
20250207,193300,5267611470,19230,19230,19230,19230,0
|
|
20250207,193200,5267611470,19230,19230,19230,19230,0
|
|
20250207,193100,5267611470,19230,19230,19230,19230,0
|
|
20250207,193000,5267611470,19230,19230,19230,19230,0
|
|
20250207,192900,5267611470,19230,19230,19230,19230,0
|
|
20250207,192800,5267611470,19230,19230,19230,19230,0
|
|
20250207,192700,5267611470,19230,19230,19230,19230,0
|
|
20250207,192600,5267611470,19230,19230,19230,19230,0
|
|
20250207,192500,5267611470,19230,19230,19230,19230,0
|
|
20250207,192400,5267611470,19230,19230,19230,19230,0
|
|
20250207,192300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,192200,5267611470,19230,19230,19230,19230,0
|
|
20250207,192100,5267611470,19230,19230,19230,19230,0
|
|
20250207,192000,5267611470,19230,19230,19230,19230,0
|
|
20250207,191900,5267611470,19230,19230,19230,19230,0
|
|
20250207,191800,5267611470,19230,19230,19230,19230,0
|
|
20250207,191700,5267611470,19230,19230,19230,19230,0
|
|
20250207,191600,5267611470,19230,19230,19230,19230,0
|
|
20250207,191500,5267611470,19230,19230,19230,19230,0
|
|
20250207,191400,5267611470,19230,19230,19230,19230,0
|
|
20250207,191300,5267611470,19230,19230,19230,19230,0
|
|
20250207,191200,5267611470,19230,19230,19230,19230,0
|
|
20250207,191100,5267611470,19230,19230,19230,19230,0
|
|
20250207,191000,5267611470,19230,19230,19230,19230,0
|
|
20250207,190900,5267611470,19230,19230,19230,19230,0
|
|
20250207,190800,5267611470,19230,19230,19230,19230,0
|
|
20250207,190700,5267611470,19230,19230,19230,19230,0
|
|
20250207,190600,5267611470,19230,19230,19230,19230,0
|
|
20250207,190500,5267611470,19230,19230,19230,19230,0
|
|
20250207,190400,5267611470,19230,19230,19230,19230,0
|
|
20250207,190300,5267611470,19230,19230,19230,19230,0
|
|
20250207,190200,5267611470,19230,19230,19230,19230,0
|
|
20250207,190100,5267611470,19230,19230,19230,19230,0
|
|
20250207,190000,5267611470,19230,19230,19230,19230,0
|
|
20250207,185900,5267611470,19230,19230,19230,19230,0
|
|
20250207,185800,5267611470,19230,19230,19230,19230,0
|
|
20250207,185700,5267611470,19230,19230,19230,19230,0
|
|
20250207,185600,5267611470,19230,19230,19230,19230,0
|
|
20250207,185500,5267611470,19230,19230,19230,19230,0
|
|
20250207,185400,5267611470,19230,19230,19230,19230,0
|
|
20250207,185300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,185200,5267611470,19230,19230,19230,19230,0
|
|
20250207,185100,5267611470,19230,19230,19230,19230,0
|
|
20250207,185000,5267611470,19230,19230,19230,19230,0
|
|
20250207,184900,5267611470,19230,19230,19230,19230,0
|
|
20250207,184800,5267611470,19230,19230,19230,19230,0
|
|
20250207,184700,5267611470,19230,19230,19230,19230,0
|
|
20250207,184600,5267611470,19230,19230,19230,19230,0
|
|
20250207,184500,5267611470,19230,19230,19230,19230,0
|
|
20250207,184400,5267611470,19230,19230,19230,19230,0
|
|
20250207,184300,5267611470,19230,19230,19230,19230,0
|
|
20250207,184200,5267611470,19230,19230,19230,19230,0
|
|
20250207,184100,5267611470,19230,19230,19230,19230,0
|
|
20250207,184000,5267611470,19230,19230,19230,19230,0
|
|
20250207,183900,5267611470,19230,19230,19230,19230,0
|
|
20250207,183800,5267611470,19230,19230,19230,19230,0
|
|
20250207,183700,5267611470,19230,19230,19230,19230,0
|
|
20250207,183600,5267611470,19230,19230,19230,19230,0
|
|
20250207,183500,5267611470,19230,19230,19230,19230,0
|
|
20250207,183400,5267611470,19230,19230,19230,19230,0
|
|
20250207,183300,5267611470,19230,19230,19230,19230,0
|
|
20250207,183200,5267611470,19230,19230,19230,19230,0
|
|
20250207,183100,5267611470,19230,19230,19230,19230,0
|
|
20250207,183000,5267611470,19230,19230,19230,19230,0
|
|
20250207,182900,5267611470,19230,19230,19230,19230,0
|
|
20250207,182800,5267611470,19230,19230,19230,19230,0
|
|
20250207,182700,5267611470,19230,19230,19230,19230,0
|
|
20250207,182600,5267611470,19230,19230,19230,19230,0
|
|
20250207,182500,5267611470,19230,19230,19230,19230,0
|
|
20250207,182400,5267611470,19230,19230,19230,19230,0
|
|
20250207,182300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,182200,5267611470,19230,19230,19230,19230,0
|
|
20250207,182100,5267611470,19230,19230,19230,19230,0
|
|
20250207,182000,5267611470,19230,19230,19230,19230,0
|
|
20250207,181900,5267611470,19230,19230,19230,19230,0
|
|
20250207,181800,5267611470,19230,19230,19230,19230,0
|
|
20250207,181700,5267611470,19230,19230,19230,19230,0
|
|
20250207,181600,5267611470,19230,19230,19230,19230,0
|
|
20250207,181500,5267611470,19230,19230,19230,19230,0
|
|
20250207,181400,5267611470,19230,19230,19230,19230,0
|
|
20250207,181300,5267611470,19230,19230,19230,19230,0
|
|
20250207,181200,5267611470,19230,19230,19230,19230,0
|
|
20250207,181100,5267611470,19230,19230,19230,19230,0
|
|
20250207,181000,5267611470,19230,19230,19230,19230,0
|
|
20250207,180900,5267611470,19230,19230,19230,19230,0
|
|
20250207,180800,5267611470,19230,19230,19230,19230,0
|
|
20250207,180700,5267611470,19230,19230,19230,19230,0
|
|
20250207,180600,5267611470,19230,19230,19230,19230,0
|
|
20250207,180500,5267611470,19230,19230,19230,19230,0
|
|
20250207,180400,5267611470,19230,19230,19230,19230,0
|
|
20250207,180300,5267611470,19230,19230,19230,19230,0
|
|
20250207,180200,5267611470,19230,19230,19230,19230,0
|
|
20250207,180100,5267611470,19230,19230,19230,19230,0
|
|
20250207,180000,5267611470,19230,19230,19230,19230,0
|
|
20250207,175900,5267611470,19230,19230,19230,19230,0
|
|
20250207,175800,5267611470,19230,19230,19230,19230,0
|
|
20250207,175700,5267611470,19230,19230,19230,19230,0
|
|
20250207,175600,5267611470,19230,19230,19230,19230,0
|
|
20250207,175500,5267611470,19230,19230,19230,19230,0
|
|
20250207,175400,5267611470,19230,19230,19230,19230,0
|
|
20250207,175300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,175200,5267611470,19230,19230,19230,19230,0
|
|
20250207,175100,5267611470,19230,19230,19230,19230,0
|
|
20250207,175000,5267611470,19230,19230,19230,19230,0
|
|
20250207,174900,5267611470,19230,19230,19230,19230,0
|
|
20250207,174800,5267611470,19230,19230,19230,19230,0
|
|
20250207,174700,5267611470,19230,19230,19230,19230,0
|
|
20250207,174600,5267611470,19230,19230,19230,19230,0
|
|
20250207,174500,5267611470,19230,19230,19230,19230,0
|
|
20250207,174400,5267611470,19230,19230,19230,19230,0
|
|
20250207,174300,5267611470,19230,19230,19230,19230,0
|
|
20250207,174200,5267611470,19230,19230,19230,19230,0
|
|
20250207,174100,5267611470,19230,19230,19230,19230,0
|
|
20250207,174000,5267611470,19230,19230,19230,19230,0
|
|
20250207,173900,5267611470,19230,19230,19230,19230,0
|
|
20250207,173800,5267611470,19230,19230,19230,19230,0
|
|
20250207,173700,5267611470,19230,19230,19230,19230,0
|
|
20250207,173600,5267611470,19230,19230,19230,19230,0
|
|
20250207,173500,5267611470,19230,19230,19230,19230,0
|
|
20250207,173400,5267611470,19230,19230,19230,19230,0
|
|
20250207,173300,5267611470,19230,19230,19230,19230,0
|
|
20250207,173200,5267611470,19230,19230,19230,19230,0
|
|
20250207,173100,5267611470,19230,19230,19230,19230,0
|
|
20250207,173000,5267611470,19230,19230,19230,19230,0
|
|
20250207,172900,5267611470,19230,19230,19230,19230,0
|
|
20250207,172800,5267611470,19230,19230,19230,19230,0
|
|
20250207,172700,5267611470,19230,19230,19230,19230,0
|
|
20250207,172600,5267611470,19230,19230,19230,19230,0
|
|
20250207,172500,5267611470,19230,19230,19230,19230,0
|
|
20250207,172400,5267611470,19230,19230,19230,19230,0
|
|
20250207,172300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,172200,5267611470,19230,19230,19230,19230,0
|
|
20250207,172100,5267611470,19230,19230,19230,19230,0
|
|
20250207,172000,5267611470,19230,19230,19230,19230,0
|
|
20250207,171900,5267611470,19230,19230,19230,19230,0
|
|
20250207,171800,5267611470,19230,19230,19230,19230,0
|
|
20250207,171700,5267611470,19230,19230,19230,19230,0
|
|
20250207,171600,5267611470,19230,19230,19230,19230,0
|
|
20250207,171500,5267611470,19230,19230,19230,19230,0
|
|
20250207,171400,5267611470,19230,19230,19230,19230,0
|
|
20250207,171300,5267611470,19230,19230,19230,19230,0
|
|
20250207,171200,5267611470,19230,19230,19230,19230,0
|
|
20250207,171100,5267611470,19230,19230,19230,19230,0
|
|
20250207,171000,5267611470,19230,19230,19230,19230,0
|
|
20250207,170900,5267611470,19230,19230,19230,19230,0
|
|
20250207,170800,5267611470,19230,19230,19230,19230,0
|
|
20250207,170700,5267611470,19230,19230,19230,19230,0
|
|
20250207,170600,5267611470,19230,19230,19230,19230,0
|
|
20250207,170500,5267611470,19230,19230,19230,19230,0
|
|
20250207,170400,5267611470,19230,19230,19230,19230,0
|
|
20250207,170300,5267611470,19230,19230,19230,19230,0
|
|
20250207,170200,5267611470,19230,19230,19230,19230,0
|
|
20250207,170100,5267611470,19230,19230,19230,19230,0
|
|
20250207,170000,5267611470,19230,19230,19230,19230,0
|
|
20250207,165900,5267611470,19230,19230,19230,19230,0
|
|
20250207,165800,5267611470,19230,19230,19230,19230,0
|
|
20250207,165700,5267611470,19230,19230,19230,19230,0
|
|
20250207,165600,5267611470,19230,19230,19230,19230,0
|
|
20250207,165500,5267611470,19230,19230,19230,19230,0
|
|
20250207,165400,5267611470,19230,19230,19230,19230,0
|
|
20250207,165300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,165200,5267611470,19230,19230,19230,19230,0
|
|
20250207,165100,5267611470,19230,19230,19230,19230,0
|
|
20250207,165000,5267611470,19230,19230,19230,19230,0
|
|
20250207,164900,5267611470,19230,19230,19230,19230,0
|
|
20250207,164800,5267611470,19230,19230,19230,19230,0
|
|
20250207,164700,5267611470,19230,19230,19230,19230,0
|
|
20250207,164600,5267611470,19230,19230,19230,19230,0
|
|
20250207,164500,5267611470,19230,19230,19230,19230,0
|
|
20250207,164400,5267611470,19230,19230,19230,19230,0
|
|
20250207,164300,5267611470,19230,19230,19230,19230,0
|
|
20250207,164200,5267611470,19230,19230,19230,19230,0
|
|
20250207,164100,5267611470,19230,19230,19230,19230,0
|
|
20250207,164000,5267611470,19230,19230,19230,19230,0
|
|
20250207,163900,5267611470,19230,19230,19230,19230,0
|
|
20250207,163800,5267611470,19230,19230,19230,19230,0
|
|
20250207,163700,5267611470,19230,19230,19230,19230,0
|
|
20250207,163600,5267611470,19230,19230,19230,19230,0
|
|
20250207,163500,5267611470,19230,19230,19230,19230,0
|
|
20250207,163400,5267611470,19230,19230,19230,19230,0
|
|
20250207,163300,5267611470,19230,19230,19230,19230,0
|
|
20250207,163200,5267611470,19230,19230,19230,19230,0
|
|
20250207,163100,5267611470,19230,19230,19230,19230,0
|
|
20250207,163000,5267611470,19230,19230,19230,19230,0
|
|
20250207,162900,5267611470,19230,19230,19230,19230,0
|
|
20250207,162800,5267611470,19230,19230,19230,19230,0
|
|
20250207,162700,5267611470,19230,19230,19230,19230,0
|
|
20250207,162600,5267611470,19230,19230,19230,19230,0
|
|
20250207,162500,5267611470,19230,19230,19230,19230,0
|
|
20250207,162400,5267611470,19230,19230,19230,19230,0
|
|
20250207,162300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,162200,5267611470,19230,19230,19230,19230,0
|
|
20250207,162100,5267611470,19230,19230,19230,19230,0
|
|
20250207,162000,5267611470,19230,19230,19230,19230,0
|
|
20250207,161900,5267611470,19230,19230,19230,19230,0
|
|
20250207,161800,5267611470,19230,19230,19230,19230,0
|
|
20250207,161700,5267611470,19230,19230,19230,19230,0
|
|
20250207,161600,5267611470,19230,19230,19230,19230,0
|
|
20250207,161500,5267611470,19230,19230,19230,19230,0
|
|
20250207,161400,5267611470,19230,19230,19230,19230,0
|
|
20250207,161300,5267611470,19230,19230,19230,19230,0
|
|
20250207,161200,5267611470,19230,19230,19230,19230,0
|
|
20250207,161100,5267611470,19230,19230,19230,19230,0
|
|
20250207,161000,5267611470,19230,19230,19230,19230,0
|
|
20250207,160900,5267611470,19230,19230,19230,19230,0
|
|
20250207,160800,5267611470,19230,19230,19230,19230,0
|
|
20250207,160700,5267611470,19230,19230,19230,19230,0
|
|
20250207,160600,5267611470,19230,19230,19230,19230,0
|
|
20250207,160500,5267611470,19230,19230,19230,19230,0
|
|
20250207,160400,5267611470,19230,19230,19230,19230,0
|
|
20250207,160300,5267611470,19230,19230,19230,19230,0
|
|
20250207,160200,5267611470,19230,19230,19230,19230,0
|
|
20250207,160100,5267611470,19230,19230,19230,19230,0
|
|
20250207,160000,5267611470,19230,19230,19230,19230,0
|
|
20250207,155900,5267611470,19230,19230,19230,19230,0
|
|
20250207,155800,5267611470,19230,19230,19230,19230,0
|
|
20250207,155700,5267611470,19230,19230,19230,19230,0
|
|
20250207,155600,5267611470,19230,19230,19230,19230,0
|
|
20250207,155500,5267611470,19230,19230,19230,19230,0
|
|
20250207,155400,5267611470,19230,19230,19230,19230,0
|
|
20250207,155300,5267611470,19230,19230,19230,19230,2799
|
|
20250207,155200,5267611470,19230,19230,19230,19230,0
|
|
20250207,155100,5267611470,19230,19230,19230,19230,0
|
|
20250207,155000,5267611470,19230,19230,19230,19230,0
|
|
20250207,154900,5267611470,19230,19230,19230,19230,0
|
|
20250207,154800,5267611470,19230,19230,19230,19230,0
|
|
20250207,154700,5267611470,19230,19230,19230,19230,0
|
|
20250207,154600,5267611470,19230,19230,19230,19230,0
|
|
20250207,154500,5267611470,19230,19230,19230,19230,0
|
|
20250207,154400,5267611470,19230,19230,19230,19230,0
|
|
20250207,154300,5267611470,19230,19230,19230,19230,0
|
|
20250207,154200,5267611470,19230,19230,19230,19230,0
|
|
20250207,154100,5267611470,19230,19230,19230,19230,0
|
|
20250207,154000,5267611470,19230,19230,19230,19230,0
|
|
20250207,153900,5267611470,19230,19230,19230,19230,0
|
|
20250207,153800,5267611470,19230,19230,19230,19230,0
|
|
20250207,153700,5267611470,19230,19230,19230,19230,0
|
|
20250207,153600,5267611470,19230,19230,19230,19230,0
|
|
20250207,153500,5267611470,19230,19230,19230,19230,0
|
|
20250207,153400,5267611470,19230,19230,19230,19230,0
|
|
20250207,153300,5267611470,19230,19230,19230,19230,0
|
|
20250207,153200,5267611470,19230,19230,19230,19230,0
|
|
20250207,153100,5267611470,19230,19230,19230,19230,0
|
|
20250207,153000,5267611470,19230,19230,19230,19230,2799
|
|
20250207,152900,5213786700,19260,19260,19260,19260,0
|
|
20250207,152800,5213786700,19260,19260,19260,19260,0
|
|
20250207,152700,5213786700,19260,19260,19260,19260,0
|
|
20250207,152600,5213786700,19260,19260,19260,19260,0
|
|
20250207,152500,5213786700,19260,19260,19260,19260,0
|
|
20250207,152400,5213786700,19260,19260,19260,19260,0
|
|
20250207,152300,5213786700,19260,19260,19260,19260,0
|
|
20250207,152200,5213786700,19260,19260,19260,19260,0
|
|
20250207,152100,5213786700,19260,19260,19260,19260,0
|
|
20250207,152000,5213786700,19260,19260,19260,19260,0
|
|
20250207,151900,5213786700,19260,19180,19260,19180,164
|
|
20250207,151800,5210632810,19180,19210,19210,19180,132
|
|
20250207,151700,5208099480,19200,19210,19210,19190,605
|
|
20250207,151600,5196485040,19200,19240,19240,19190,573
|
|
20250207,151500,5185482230,19200,19220,19230,19200,240
|
|
20250207,151400,5180871780,19220,19230,19290,19200,1411
|
|
20250207,151300,5153704130,19230,19230,19230,19170,393
|
|
20250207,151200,5146159300,19200,19250,19250,19200,320
|
|
20250207,151100,5140012290,19250,19200,19260,19190,3349
|
|
20250207,151000,5075620680,19190,19200,19200,19170,835
|
|
20250207,150900,5059598540,19170,19210,19220,19170,984
|
|
20250207,150800,5040715760,19210,19220,19220,19180,624
|
|
20250207,150700,5028736180,19200,19230,19240,19200,2490
|
|
20250207,150600,4980916540,19230,19240,19240,19210,348
|
|
20250207,150500,4974227150,19210,19220,19240,19210,373
|
|
20250207,150400,4967059450,19230,19260,19300,19210,1987
|
|
20250207,150300,4928848690,19270,19290,19310,19260,544
|
|
20250207,150200,4918356140,19280,19270,19280,19250,502
|
|
20250207,150100,4908683800,19270,19250,19270,19240,520
|
|
20250207,150000,4898668960,19240,19230,19260,19220,607
|
|
20250207,145900,4886993590,19230,19250,19280,19230,477
|
|
20250207,145800,4877811160,19240,19270,19280,19240,472
|
|
20250207,145700,4868724290,19250,19270,19270,19250,546
|
|
20250207,145600,4858210340,19270,19290,19290,19240,404
|
|
20250207,145500,4850427240,19290,19290,19320,19240,730
|
|
20250207,145400,4836344220,19280,19270,19290,19230,1717
|
|
20250207,145300,4803248020,19250,19230,19270,19220,481
|
|
20250207,145200,4793992160,19220,19230,19250,19220,306
|
|
20250207,145100,4788108130,19220,19230,19240,19220,360
|
|
20250207,145000,4781187390,19230,19230,19250,19220,336
|
|
20250207,144900,4774725070,19220,19240,19250,19220,396
|
|
20250207,144800,4767107570,19220,19240,19250,19220,435
|
|
20250207,144700,4758742300,19240,19230,19250,19220,402
|
|
20250207,144600,4751010230,19250,19240,19250,19230,341
|
|
20250207,144500,4744451470,19240,19240,19250,19230,374
|
|
20250207,144400,4737255710,19250,19250,19250,19240,281
|
|
20250207,144300,4731849130,19240,19240,19250,19230,420
|
|
20250207,144200,4723768680,19230,19240,19250,19220,447
|
|
20250207,144100,4715173990,19240,19230,19250,19220,326
|
|
20250207,144000,4708904520,19230,19230,19250,19230,286
|
|
20250207,143900,4703403490,19230,19230,19270,19230,217
|
|
20250207,143800,4699228440,19230,19210,19240,19210,686
|
|
20250207,143700,4686039560,19220,19240,19280,19220,779
|
|
20250207,143600,4671053630,19240,19290,19330,19240,863
|
|
20250207,143500,4654430320,19310,19320,19370,19300,1394
|
|
20250207,143400,4627494400,19310,19330,19350,19310,1078
|
|
20250207,143300,4606664530,19320,19350,19360,19320,285
|
|
20250207,143200,4601156810,19360,19360,19370,19320,380
|
|
20250207,143100,4593805150,19370,19360,19370,19340,730
|
|
20250207,143000,4579679300,19350,19340,19380,19330,304
|
|
20250207,142900,4573797160,19330,19400,19400,19330,1720
|
|
20250207,142800,4540495620,19390,19380,19410,19360,1316
|
|
20250207,142700,4514975320,19380,19380,19400,19360,1142
|
|
20250207,142600,4492830180,19390,19350,19390,19350,1779
|
|
20250207,142500,4458360230,19360,19330,19360,19320,1416
|
|
20250207,142400,4430960000,19330,19270,19330,19270,2767
|
|
20250207,142300,4377584760,19270,19240,19270,19240,228
|
|
20250207,142200,4373193420,19220,19230,19260,19220,299
|
|
20250207,142100,4367440240,19200,19210,19220,19200,218
|
|
20250207,142000,4363251930,19200,19190,19200,19190,205
|
|
20250207,141900,4359315940,19190,19190,19190,19180,119
|
|
20250207,141800,4357032550,19180,19190,19190,19180,65
|
|
20250207,141700,4355785400,19190,19190,19200,19190,147
|
|
20250207,141600,4352964170,19190,19180,19200,19180,392
|
|
20250207,141500,4345441250,19180,19170,19180,19170,177
|
|
20250207,141400,4342048100,19170,19180,19180,19170,91
|
|
20250207,141300,4340303310,19180,19190,19190,19180,348
|
|
20250207,141200,4333628360,19190,19190,19190,19190,94
|
|
20250207,141100,4331824500,19180,19190,19190,19180,51
|
|
20250207,141000,4330846310,19180,19180,19180,19180,10
|
|
20250207,140900,4330654510,19200,19220,19220,19200,228
|
|
20250207,140800,4326276670,19220,19180,19220,19180,369
|
|
20250207,140700,4319191530,19180,19210,19210,19180,210
|
|
20250207,140600,4315157850,19210,19200,19210,19200,108
|
|
20250207,140500,4313084030,19220,19210,19220,19210,286
|
|
20250207,140400,4307588690,19180,19170,19200,19170,326
|
|
20250207,140300,4301336170,19170,19170,19170,19170,400
|
|
20250207,140200,4293668170,19160,19170,19170,19160,300
|
|
20250207,140100,4287918170,19160,19180,19180,19160,268
|
|
20250207,140000,4282780750,19170,19170,19190,19170,572
|
|
20250207,135900,4271812130,19160,19160,19160,19160,20
|
|
20250207,135800,4271428930,19150,19170,19170,19150,311
|
|
20250207,135700,4265470090,19160,19160,19160,19160,13
|
|
20250207,135600,4265221010,19170,19160,19170,19160,93
|
|
20250207,135500,4263438530,19170,19170,19180,19170,67
|
|
20250207,135400,4262154130,19180,19180,19180,19180,15
|
|
20250207,135300,4261866430,19170,19160,19170,19160,269
|
|
20250207,135200,4256710450,19160,19160,19160,19160,187
|
|
20250207,135100,4253127530,19160,19140,19160,19140,81
|
|
20250207,135000,4251576200,19140,19160,19190,19140,930
|
|
20250207,134900,4233762330,19170,19170,19180,19160,975
|
|
20250207,134800,4215069880,19180,19180,19180,19170,669
|
|
20250207,134700,4202238510,19190,19190,19190,19190,292
|
|
20250207,134600,4196635030,19200,19190,19200,19190,231
|
|
20250207,134500,4192199840,19190,19190,19190,19190,4
|
|
20250207,134400,4192123080,19190,19200,19200,19190,14
|
|
20250207,134300,4191854400,19190,19190,19190,19190,170
|
|
20250207,134200,4188592100,19190,19190,19190,19190,104
|
|
20250207,134100,4186596340,19190,19210,19210,19190,52
|
|
20250207,134000,4185598260,19190,19190,19190,19190,14
|
|
20250207,133900,4185329600,19200,19190,19200,19180,56
|
|
20250207,133800,4184254910,19190,19200,19200,19180,224
|
|
20250207,133700,4179956370,19200,19220,19230,19190,73
|
|
20250207,133600,4178554790,19200,19200,19200,19190,124
|
|
20250207,133500,4176174120,19190,19200,19210,19190,79
|
|
20250207,133400,4174657640,19200,19200,19200,19200,0
|
|
20250207,133300,4174657640,19200,19180,19200,19180,247
|
|
20250207,133200,4169917240,19180,19200,19200,19180,120
|
|
20250207,133100,4167615530,19180,19210,19210,19180,1266
|
|
20250207,133000,4143314990,19220,19210,19220,19210,66
|
|
20250207,132900,4142046930,19200,19200,19200,19200,4
|
|
20250207,132800,4141970130,19200,19210,19210,19200,345
|
|
20250207,132700,4135345410,19210,19240,19240,19200,351
|
|
20250207,132600,4128605190,19250,19200,19250,19200,11
|
|
20250207,132500,4128393940,19200,19200,19200,19200,10
|
|
20250207,132400,4128201940,19200,19200,19200,19190,370
|
|
20250207,132300,4121098080,19200,19250,19250,19200,153
|
|
20250207,132200,4118159780,19240,19250,19250,19240,273
|
|
20250207,132100,4112907190,19250,19240,19250,19240,463
|
|
20250207,132000,4103994910,19240,19250,19250,19240,289
|
|
20250207,131900,4098433580,19250,19240,19250,19240,374
|
|
20250207,131800,4091234170,19240,19240,19240,19240,714
|
|
20250207,131700,4077496810,19240,19190,19240,19190,1431
|
|
20250207,131600,4050002570,19190,19190,19190,19190,7
|
|
20250207,131500,4049868240,19180,19200,19200,19180,244
|
|
20250207,131400,4045183830,19200,19200,19210,19200,106
|
|
20250207,131300,4043147620,19210,19210,19220,19210,393
|
|
20250207,131200,4035598080,19210,19210,19220,19210,165
|
|
20250207,131100,4032428180,19210,19210,19210,19210,7
|
|
20250207,131000,4032293710,19200,19200,19200,19200,14
|
|
20250207,130900,4032024910,19200,19200,19200,19200,0
|
|
20250207,130800,4032024910,19200,19210,19230,19200,1208
|
|
20250207,130700,4008818390,19200,19210,19210,19190,1958
|
|
20250207,130600,3971220590,19210,19220,19220,19210,140
|
|
20250207,130500,3968530990,19220,19230,19230,19220,171
|
|
20250207,130400,3965244170,19230,19200,19230,19200,145
|
|
20250207,130300,3962457880,19210,19210,19210,19200,114
|
|
20250207,130200,3960268270,19230,19220,19230,19210,581
|
|
20250207,130100,3949105360,19220,19230,19230,19220,147
|
|
20250207,130000,3946278810,19230,19230,19230,19220,57
|
|
20250207,125900,3945182750,19230,19250,19260,19230,727
|
|
20250207,125800,3931196290,19260,19250,19260,19250,51
|
|
20250207,125700,3930214230,19250,19250,19250,19240,74
|
|
20250207,125600,3928789740,19240,19240,19250,19240,72
|
|
20250207,125500,3927404410,19240,19240,19240,19230,83
|
|
20250207,125400,3925808080,19250,19250,19250,19250,142
|
|
20250207,125300,3923074580,19260,19270,19270,19260,6
|
|
20250207,125200,3922959010,19270,19270,19280,19270,399
|
|
20250207,125100,3915266480,19280,19250,19280,19250,280
|
|
20250207,125000,3909871760,19230,19230,19250,19230,416
|
|
20250207,124900,3901871000,19250,19230,19250,19220,577
|
|
20250207,124800,3890777730,19240,19230,19240,19220,34
|
|
20250207,124700,3890123970,19220,19220,19230,19220,296
|
|
20250207,124600,3884432320,19220,19240,19240,19220,477
|
|
20250207,124500,3875261550,19240,19250,19250,19240,423
|
|
20250207,124400,3867119500,19250,19240,19260,19240,49
|
|
20250207,124300,3866176190,19230,19230,19230,19220,459
|
|
20250207,124200,3857349670,19230,19240,19250,19230,235
|
|
20250207,124100,3852829930,19240,19230,19240,19230,139
|
|
20250207,124000,3850156810,19230,19240,19260,19220,490
|
|
20250207,123900,3840732140,19250,19240,19250,19240,64
|
|
20250207,123800,3839500680,19240,19240,19240,19230,130
|
|
20250207,123700,3836999590,19240,19230,19240,19230,199
|
|
20250207,123600,3833171520,19220,19220,19230,19220,64
|
|
20250207,123500,3831941380,19220,19200,19240,19200,354
|
|
20250207,123400,3825142560,19190,19220,19220,19190,900
|
|
20250207,123300,3807860960,19220,19220,19220,19220,199
|
|
20250207,123200,3804036180,19250,19240,19260,19240,95
|
|
20250207,123100,3802207730,19210,19210,19210,19210,204
|
|
20250207,123000,3798288890,19210,19210,19210,19210,10
|
|
20250207,122900,3798096790,19210,19220,19220,19210,330
|
|
20250207,122800,3791755010,19220,19270,19270,19210,3859
|
|
20250207,122700,3717473860,19270,19270,19280,19270,40
|
|
20250207,122600,3716703010,19290,19270,19290,19270,66
|
|
20250207,122500,3715430210,19280,19280,19280,19280,1
|
|
20250207,122400,3715410930,19280,19270,19280,19260,185
|
|
20250207,122300,3711845010,19270,19270,19280,19270,464
|
|
20250207,122200,3702901730,19260,19270,19270,19260,59
|
|
20250207,122100,3701764850,19270,19240,19270,19240,1178
|
|
20250207,122000,3679085210,19230,19230,19240,19220,217
|
|
20250207,121900,3674911790,19230,19200,19240,19200,221
|
|
20250207,121800,3670660710,19190,19200,19230,19190,157
|
|
20250207,121700,3667645860,19200,19250,19250,19190,3031
|
|
20250207,121600,3609368240,19250,19280,19280,19250,587
|
|
20250207,121500,3598058080,19280,19280,19290,19270,54
|
|
20250207,121400,3597017030,19280,19300,19300,19280,1751
|
|
20250207,121300,3563242110,19300,19300,19310,19300,900
|
|
20250207,121200,3545871810,19300,19310,19310,19300,58
|
|
20250207,121100,3544751950,19320,19310,19320,19310,25
|
|
20250207,121000,3544269100,19310,19300,19320,19300,373
|
|
20250207,120900,3537067250,19300,19290,19300,19290,560
|
|
20250207,120800,3526264750,19290,19300,19320,19290,574
|
|
20250207,120700,3515188440,19310,19290,19310,19280,1703
|
|
20250207,120600,3482338160,19290,19320,19320,19280,1532
|
|
20250207,120500,3452762530,19320,19340,19340,19320,3373
|
|
20250207,120400,3387545610,19340,19360,19360,19340,504
|
|
20250207,120300,3377794750,19360,19370,19370,19350,642
|
|
20250207,120200,3365366670,19360,19370,19370,19360,166
|
|
20250207,120100,3362152260,19370,19400,19410,19370,4020
|
|
20250207,120000,3284224310,19400,19430,19430,19390,524
|
|
20250207,115900,3274059250,19430,19390,19430,19380,917
|
|
20250207,115800,3256263180,19390,19370,19400,19370,1269
|
|
20250207,115700,3231650730,19380,19380,19390,19380,1039
|
|
20250207,115600,3211505170,19380,19390,19390,19380,269
|
|
20250207,115500,3206290620,19380,19380,19390,19380,185
|
|
20250207,115400,3202704300,19390,19390,19400,19380,893
|
|
20250207,115300,3185385770,19400,19330,19400,19330,7763
|
|
20250207,115200,3035126700,19330,19310,19330,19310,439
|
|
20250207,115100,3026643270,19310,19340,19340,19310,715
|
|
20250207,115000,3012821380,19340,19320,19340,19310,586
|
|
20250207,114900,3001496480,19310,19320,19330,19290,1699
|
|
20250207,114800,2968695830,19300,19290,19310,19290,3775
|
|
20250207,114700,2895846350,19290,19260,19290,19260,137
|
|
20250207,114600,2893205130,19280,19250,19280,19250,959
|
|
20250207,114500,2874721390,19250,19240,19250,19240,19
|
|
20250207,114400,2874355820,19250,19240,19250,19240,115
|
|
20250207,114300,2872142230,19240,19240,19250,19240,155
|
|
20250207,114200,2869159920,19250,19250,19250,19240,10
|
|
20250207,114100,2868967470,19250,19270,19290,19250,629
|
|
20250207,114000,2856853430,19280,19290,19300,19270,602
|
|
20250207,113900,2845245010,19290,19290,19290,19280,271
|
|
20250207,113800,2840017470,19290,19290,19290,19270,177
|
|
20250207,113700,2836604920,19290,19230,19290,19230,3872
|
|
20250207,113600,2761953130,19200,19220,19240,19200,343
|
|
20250207,113500,2755356660,19200,19220,19220,19190,1348
|
|
20250207,113400,2729474080,19220,19220,19220,19220,43
|
|
20250207,113300,2728647620,19220,19210,19220,19210,385
|
|
20250207,113200,2721251590,19210,19220,19220,19210,331
|
|
20250207,113100,2714890060,19230,19260,19260,19230,377
|
|
20250207,113000,2707637310,19270,19250,19270,19250,530
|
|
20250207,112900,2697429170,19250,19230,19250,19230,293
|
|
20250207,112800,2691793050,19230,19240,19240,19230,431
|
|
20250207,112700,2683504140,19230,19260,19270,19230,1138
|
|
20250207,112600,2661588230,19260,19260,19270,19250,359
|
|
20250207,112500,2654672550,19270,19260,19270,19260,510
|
|
20250207,112400,2644846740,19260,19250,19260,19240,1146
|
|
20250207,112300,2622784630,19260,19260,19260,19250,211
|
|
20250207,112200,2618720970,19250,19240,19260,19240,401
|
|
20250207,112100,2611001670,19250,19260,19260,19240,583
|
|
20250207,112000,2599778880,19260,19260,19260,19260,356
|
|
20250207,111900,2592922320,19270,19250,19270,19250,829
|
|
20250207,111800,2576952740,19260,19250,19260,19240,339
|
|
20250207,111700,2570426380,19250,19230,19250,19220,794
|
|
20250207,111600,2555152140,19220,19230,19230,19210,441
|
|
20250207,111500,2546678290,19220,19230,19230,19210,68
|
|
20250207,111400,2545371410,19210,19240,19240,19210,44
|
|
20250207,111300,2544525450,19240,19210,19250,19200,77
|
|
20250207,111200,2543044510,19260,19260,19260,19200,177
|
|
20250207,111100,2539638580,19260,19190,19260,19190,4160
|
|
20250207,111000,2459630530,19190,19170,19190,19160,337
|
|
20250207,110900,2453166820,19160,19150,19190,19150,607
|
|
20250207,110800,2441539850,19160,19200,19200,19160,731
|
|
20250207,110700,2427527570,19200,19210,19220,19190,767
|
|
20250207,110600,2412796260,19210,19200,19220,19200,1578
|
|
20250207,110500,2382484340,19190,19180,19190,19170,714
|
|
20250207,110400,2368783810,19180,19150,19180,19150,350
|
|
20250207,110300,2362076240,19160,19180,19180,19140,1287
|
|
20250207,110200,2337396120,19200,19200,19210,19190,1051
|
|
20250207,110100,2317214700,19210,19130,19210,19130,3892
|
|
20250207,110000,2242521800,19180,19070,19190,19070,2294
|
|
20250207,105900,2198529130,19160,19160,19180,19070,1752
|
|
20250207,105800,2164960180,19160,19120,19160,19020,877
|
|
20250207,105700,2148177900,19120,19130,19130,19030,342
|
|
20250207,105600,2141643670,19120,19010,19120,19010,351
|
|
20250207,105500,2134937270,19020,18990,19100,18990,1263
|
|
20250207,105400,2110839330,19060,19030,19060,19030,1088
|
|
20250207,105300,2090124120,19030,19020,19030,19020,246
|
|
20250207,105200,2085442760,19030,19020,19030,18970,1057
|
|
20250207,105100,2065358810,19020,19020,19030,19020,47
|
|
20250207,105000,2064464700,19020,19060,19060,19020,131
|
|
20250207,104900,2061969040,19020,19050,19060,19020,292
|
|
20250207,104800,2056405070,19020,19050,19050,19020,80
|
|
20250207,104700,2054882030,19060,19020,19060,19020,1561
|
|
20250207,104600,2025146220,19000,19030,19030,19000,164
|
|
20250207,104500,2022027080,19030,18970,19040,18970,502
|
|
20250207,104400,2012474520,19000,18990,19000,18990,44
|
|
20250207,104300,2011638560,18970,18970,19000,18970,420
|
|
20250207,104200,2003661160,18980,18970,18980,18970,14
|
|
20250207,104100,2003395560,18970,18960,18980,18960,111
|
|
20250207,104000,2001289600,18970,18970,18980,18960,6
|
|
20250207,103900,2001175800,18980,18980,18990,18960,120
|
|
20250207,103800,1998898070,18960,18940,18970,18940,213
|
|
20250207,103700,1994858220,18980,18980,18980,18980,0
|
|
20250207,103600,1994858220,18980,18980,18980,18980,1
|
|
20250207,103500,1994839240,18980,19020,19020,18980,957
|
|
20250207,103400,1976659360,19030,19010,19030,19010,6
|
|
20250207,103300,1976545200,19010,19000,19040,19000,76
|
|
20250207,103200,1975100530,19040,19010,19040,18980,1287
|
|
20250207,103100,1950626690,19010,18950,19010,18950,4549
|
|
20250207,103000,1864212570,18950,18910,18950,18910,311
|
|
20250207,102900,1858321200,18920,18910,18920,18910,95
|
|
20250207,102800,1856523930,18910,18860,18910,18860,798
|
|
20250207,102700,1841445110,18860,18850,18860,18850,241
|
|
20250207,102600,1836899890,18860,18870,18870,18850,701
|
|
20250207,102500,1823679490,18860,18880,18880,18860,10
|
|
20250207,102400,1823490870,18910,18910,18910,18910,357
|
|
20250207,102300,1816740000,18860,18900,18910,18860,568
|
|
20250207,102200,1806000530,18900,18860,18900,18850,1745
|
|
20250207,102100,1773070820,18860,18870,18870,18860,638
|
|
20250207,102000,1761038130,18860,18870,18870,18860,378
|
|
20250207,101900,1753905440,18870,18870,18870,18870,4
|
|
20250207,101800,1753829960,18870,18870,18910,18870,316
|
|
20250207,101700,1747859160,18870,18900,18900,18870,491
|
|
20250207,101600,1738588690,18890,18890,18890,18890,200
|
|
20250207,101500,1734810690,18920,18910,18920,18890,470
|
|
20250207,101400,1725929580,18910,18880,18910,18880,669
|
|
20250207,101300,1713280150,18890,18890,18890,18890,21
|
|
20250207,101200,1712883460,18890,18860,18900,18860,17
|
|
20250207,101100,1712562650,18910,18850,18910,18850,919
|
|
20250207,101000,1695199210,18850,18860,18870,18850,721
|
|
20250207,100900,1681597030,18870,18880,18880,18870,702
|
|
20250207,100800,1668346140,18890,18890,18890,18880,136
|
|
20250207,100700,1665777140,18880,18890,18890,18880,51
|
|
20250207,100600,1664814160,18880,18880,18880,18870,612
|
|
20250207,100500,1653259700,18890,18880,18890,18880,16
|
|
20250207,100400,1652957610,18870,18870,18900,18860,605
|
|
20250207,100300,1641541700,18870,18920,18940,18870,1748
|
|
20250207,100200,1608498410,18930,18950,18970,18930,132
|
|
20250207,100100,1605998120,18950,18970,19000,18950,2107
|
|
20250207,100000,1566027180,18970,18970,18980,18970,443
|
|
20250207,095900,1557619730,18970,18990,18990,18960,100
|
|
20250207,095800,1555723310,18980,18980,18980,18940,567
|
|
20250207,095700,1544968610,18930,18930,19010,18910,875
|
|
20250207,095600,1528342640,18990,18940,18990,18910,1124
|
|
20250207,095500,1507024780,18950,18900,18950,18900,501
|
|
20250207,095400,1497537040,18920,18890,18920,18890,175
|
|
20250207,095300,1494228540,18890,18860,18890,18860,223
|
|
20250207,095200,1490019670,18860,18840,18860,18840,298
|
|
20250207,095100,1484400490,18850,18870,18870,18850,9
|
|
20250207,095000,1484230700,18880,18870,18880,18870,215
|
|
20250207,094900,1480171550,18880,18840,18880,18840,877
|
|
20250207,094800,1463622030,18840,18820,18840,18800,597
|
|
20250207,094700,1452384910,18820,18830,18840,18790,8
|
|
20250207,094600,1452234300,18840,18800,18850,18790,140
|
|
20250207,094500,1449600160,18800,18760,18800,18760,198
|
|
20250207,094400,1445881490,18780,18730,18780,18730,352
|
|
20250207,094300,1439276000,18720,18720,18720,18710,640
|
|
20250207,094200,1427296180,18720,18720,18720,18720,9
|
|
20250207,094100,1427127700,18720,18730,18740,18720,1285
|
|
20250207,094000,1403053550,18730,18750,18760,18730,1838
|
|
20250207,093900,1368599150,18760,18750,18760,18750,38
|
|
20250207,093800,1367886340,18740,18750,18750,18740,280
|
|
20250207,093700,1362637080,18750,18760,18800,18740,1132
|
|
20250207,093600,1341400620,18760,18760,18760,18760,7
|
|
20250207,093500,1341269300,18750,18740,18750,18740,138
|
|
20250207,093400,1338681920,18740,18740,18740,18730,157
|
|
20250207,093300,1335741180,18740,18750,18750,18730,393
|
|
20250207,093200,1328378140,18750,18800,18820,18750,2274
|
|
20250207,093100,1285659670,18810,18830,18850,18810,606
|
|
20250207,093000,1274258050,18830,18850,18860,18830,1837
|
|
20250207,092900,1239664590,18850,18830,18850,18830,304
|
|
20250207,092800,1233938600,18830,18800,18830,18800,1574
|
|
20250207,092700,1204314440,18820,18830,18830,18800,77
|
|
20250207,092600,1202866640,18790,18790,18840,18790,112
|
|
20250207,092500,1200761610,18790,18850,18850,18790,224
|
|
20250207,092400,1196551490,18780,18880,18880,18780,1318
|
|
20250207,092300,1171756820,18900,18900,18900,18830,1615
|
|
20250207,092200,1141282500,18900,18950,18950,18900,211
|
|
20250207,092100,1137290280,18950,18980,18980,18950,1432
|
|
20250207,092000,1110141250,18980,18980,19010,18970,2551
|
|
20250207,091900,1061692990,18970,19000,19000,18960,762
|
|
20250207,091800,1047233110,19000,18980,19010,18940,709
|
|
20250207,091700,1033772120,19000,19090,19090,19000,1355
|
|
20250207,091600,1007979350,19090,19140,19140,19070,1271
|
|
20250207,091500,983694540,19130,19210,19220,19130,2158
|
|
20250207,091400,942270940,19210,19190,19220,19180,3283
|
|
20250207,091300,879232220,19180,19090,19190,19090,4794
|
|
20250207,091200,787434860,19100,19030,19110,19020,5897
|
|
20250207,091100,675085320,19030,19070,19080,19020,2452
|
|
20250207,091000,628352910,19080,18970,19090,18890,10559
|
|
20250207,090900,427444570,18970,18910,18970,18880,5971
|
|
20250207,090800,314492140,18910,18670,18910,18670,2185
|
|
20250207,090700,273387290,18670,18650,18700,18650,1125
|
|
20250207,090600,252374390,18620,18640,18690,18610,254
|
|
20250207,090500,247633420,18600,18570,18610,18570,5551
|
|
20250207,090400,144426470,18570,18540,18580,18470,404
|
|
20250207,090300,136943180,18530,18480,18530,18450,573
|
|
20250207,090200,126351490,18480,18530,18530,18480,1896
|
|
20250207,090100,91271380,18520,18660,18660,18520,1008
|
|
20250207,090000,72557960,18610,18720,18720,18610,3886
|