668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200500,1042223210,16310,16310,16310,16310,378
|
|
20250205,200400,1042223210,16310,16310,16310,16310,0
|
|
20250205,200300,1042223210,16310,16310,16310,16310,0
|
|
20250205,200200,1042223210,16310,16310,16310,16310,0
|
|
20250205,200100,1042223210,16310,16310,16310,16310,0
|
|
20250205,200000,1042223210,16310,16310,16310,16310,0
|
|
20250205,195900,1042223210,16310,16310,16310,16310,0
|
|
20250205,195800,1042223210,16310,16310,16310,16310,0
|
|
20250205,195700,1042223210,16310,16310,16310,16310,0
|
|
20250205,195600,1042223210,16310,16310,16310,16310,0
|
|
20250205,195500,1042223210,16310,16310,16310,16310,0
|
|
20250205,195400,1042223210,16310,16310,16310,16310,0
|
|
20250205,195300,1042223210,16310,16310,16310,16310,0
|
|
20250205,195200,1042223210,16310,16310,16310,16310,0
|
|
20250205,195100,1042223210,16310,16310,16310,16310,0
|
|
20250205,195000,1042223210,16310,16310,16310,16310,0
|
|
20250205,194900,1042223210,16310,16310,16310,16310,0
|
|
20250205,194800,1042223210,16310,16310,16310,16310,0
|
|
20250205,194700,1042223210,16310,16310,16310,16310,0
|
|
20250205,194600,1042223210,16310,16310,16310,16310,0
|
|
20250205,194500,1042223210,16310,16310,16310,16310,0
|
|
20250205,194400,1042223210,16310,16310,16310,16310,0
|
|
20250205,194300,1042223210,16310,16310,16310,16310,0
|
|
20250205,194200,1042223210,16310,16310,16310,16310,0
|
|
20250205,194100,1042223210,16310,16310,16310,16310,0
|
|
20250205,194000,1042223210,16310,16310,16310,16310,0
|
|
20250205,193900,1042223210,16310,16310,16310,16310,0
|
|
20250205,193800,1042223210,16310,16310,16310,16310,0
|
|
20250205,193700,1042223210,16310,16310,16310,16310,0
|
|
20250205,193600,1042223210,16310,16310,16310,16310,0
|
|
20250205,193500,1042223210,16310,16310,16310,16310,378
|
|
20250205,193400,1042223210,16310,16310,16310,16310,0
|
|
20250205,193300,1042223210,16310,16310,16310,16310,0
|
|
20250205,193200,1042223210,16310,16310,16310,16310,0
|
|
20250205,193100,1042223210,16310,16310,16310,16310,0
|
|
20250205,193000,1042223210,16310,16310,16310,16310,0
|
|
20250205,192900,1042223210,16310,16310,16310,16310,0
|
|
20250205,192800,1042223210,16310,16310,16310,16310,0
|
|
20250205,192700,1042223210,16310,16310,16310,16310,0
|
|
20250205,192600,1042223210,16310,16310,16310,16310,0
|
|
20250205,192500,1042223210,16310,16310,16310,16310,0
|
|
20250205,192400,1042223210,16310,16310,16310,16310,0
|
|
20250205,192300,1042223210,16310,16310,16310,16310,0
|
|
20250205,192200,1042223210,16310,16310,16310,16310,0
|
|
20250205,192100,1042223210,16310,16310,16310,16310,0
|
|
20250205,192000,1042223210,16310,16310,16310,16310,0
|
|
20250205,191900,1042223210,16310,16310,16310,16310,0
|
|
20250205,191800,1042223210,16310,16310,16310,16310,0
|
|
20250205,191700,1042223210,16310,16310,16310,16310,0
|
|
20250205,191600,1042223210,16310,16310,16310,16310,0
|
|
20250205,191500,1042223210,16310,16310,16310,16310,0
|
|
20250205,191400,1042223210,16310,16310,16310,16310,0
|
|
20250205,191300,1042223210,16310,16310,16310,16310,0
|
|
20250205,191200,1042223210,16310,16310,16310,16310,0
|
|
20250205,191100,1042223210,16310,16310,16310,16310,0
|
|
20250205,191000,1042223210,16310,16310,16310,16310,0
|
|
20250205,190900,1042223210,16310,16310,16310,16310,0
|
|
20250205,190800,1042223210,16310,16310,16310,16310,0
|
|
20250205,190700,1042223210,16310,16310,16310,16310,0
|
|
20250205,190600,1042223210,16310,16310,16310,16310,0
|
|
20250205,190500,1042223210,16310,16310,16310,16310,378
|
|
20250205,190400,1042223210,16310,16310,16310,16310,0
|
|
20250205,190300,1042223210,16310,16310,16310,16310,0
|
|
20250205,190200,1042223210,16310,16310,16310,16310,0
|
|
20250205,190100,1042223210,16310,16310,16310,16310,0
|
|
20250205,190000,1042223210,16310,16310,16310,16310,0
|
|
20250205,185900,1042223210,16310,16310,16310,16310,0
|
|
20250205,185800,1042223210,16310,16310,16310,16310,0
|
|
20250205,185700,1042223210,16310,16310,16310,16310,0
|
|
20250205,185600,1042223210,16310,16310,16310,16310,0
|
|
20250205,185500,1042223210,16310,16310,16310,16310,0
|
|
20250205,185400,1042223210,16310,16310,16310,16310,0
|
|
20250205,185300,1042223210,16310,16310,16310,16310,0
|
|
20250205,185200,1042223210,16310,16310,16310,16310,0
|
|
20250205,185100,1042223210,16310,16310,16310,16310,0
|
|
20250205,185000,1042223210,16310,16310,16310,16310,0
|
|
20250205,184900,1042223210,16310,16310,16310,16310,0
|
|
20250205,184800,1042223210,16310,16310,16310,16310,0
|
|
20250205,184700,1042223210,16310,16310,16310,16310,0
|
|
20250205,184600,1042223210,16310,16310,16310,16310,0
|
|
20250205,184500,1042223210,16310,16310,16310,16310,0
|
|
20250205,184400,1042223210,16310,16310,16310,16310,0
|
|
20250205,184300,1042223210,16310,16310,16310,16310,0
|
|
20250205,184200,1042223210,16310,16310,16310,16310,0
|
|
20250205,184100,1042223210,16310,16310,16310,16310,0
|
|
20250205,184000,1042223210,16310,16310,16310,16310,0
|
|
20250205,183900,1042223210,16310,16310,16310,16310,0
|
|
20250205,183800,1042223210,16310,16310,16310,16310,0
|
|
20250205,183700,1042223210,16310,16310,16310,16310,0
|
|
20250205,183600,1042223210,16310,16310,16310,16310,0
|
|
20250205,183500,1042223210,16310,16310,16310,16310,378
|
|
20250205,183400,1042223210,16310,16310,16310,16310,0
|
|
20250205,183300,1042223210,16310,16310,16310,16310,0
|
|
20250205,183200,1042223210,16310,16310,16310,16310,0
|
|
20250205,183100,1042223210,16310,16310,16310,16310,0
|
|
20250205,183000,1042223210,16310,16310,16310,16310,0
|
|
20250205,182900,1042223210,16310,16310,16310,16310,0
|
|
20250205,182800,1042223210,16310,16310,16310,16310,0
|
|
20250205,182700,1042223210,16310,16310,16310,16310,0
|
|
20250205,182600,1042223210,16310,16310,16310,16310,0
|
|
20250205,182500,1042223210,16310,16310,16310,16310,0
|
|
20250205,182400,1042223210,16310,16310,16310,16310,0
|
|
20250205,182300,1042223210,16310,16310,16310,16310,0
|
|
20250205,182200,1042223210,16310,16310,16310,16310,0
|
|
20250205,182100,1042223210,16310,16310,16310,16310,0
|
|
20250205,182000,1042223210,16310,16310,16310,16310,0
|
|
20250205,181900,1042223210,16310,16310,16310,16310,0
|
|
20250205,181800,1042223210,16310,16310,16310,16310,0
|
|
20250205,181700,1042223210,16310,16310,16310,16310,0
|
|
20250205,181600,1042223210,16310,16310,16310,16310,0
|
|
20250205,181500,1042223210,16310,16310,16310,16310,0
|
|
20250205,181400,1042223210,16310,16310,16310,16310,0
|
|
20250205,181300,1042223210,16310,16310,16310,16310,0
|
|
20250205,181200,1042223210,16310,16310,16310,16310,0
|
|
20250205,181100,1042223210,16310,16310,16310,16310,0
|
|
20250205,181000,1042223210,16310,16310,16310,16310,0
|
|
20250205,180900,1042223210,16310,16310,16310,16310,0
|
|
20250205,180800,1042223210,16310,16310,16310,16310,0
|
|
20250205,180700,1042223210,16310,16310,16310,16310,0
|
|
20250205,180600,1042223210,16310,16310,16310,16310,0
|
|
20250205,180500,1042223210,16310,16310,16310,16310,378
|
|
20250205,180400,1042223210,16310,16310,16310,16310,0
|
|
20250205,180300,1042223210,16310,16310,16310,16310,0
|
|
20250205,180200,1042223210,16310,16310,16310,16310,0
|
|
20250205,180100,1042223210,16310,16310,16310,16310,0
|
|
20250205,180000,1042223210,16310,16310,16310,16310,0
|
|
20250205,175900,1042223210,16310,16310,16310,16310,0
|
|
20250205,175800,1042223210,16310,16310,16310,16310,0
|
|
20250205,175700,1042223210,16310,16310,16310,16310,0
|
|
20250205,175600,1042223210,16310,16310,16310,16310,0
|
|
20250205,175500,1042223210,16310,16310,16310,16310,0
|
|
20250205,175400,1042223210,16310,16310,16310,16310,0
|
|
20250205,175300,1042223210,16310,16310,16310,16310,0
|
|
20250205,175200,1042223210,16310,16310,16310,16310,0
|
|
20250205,175100,1042223210,16310,16310,16310,16310,0
|
|
20250205,175000,1042223210,16310,16310,16310,16310,0
|
|
20250205,174900,1042223210,16310,16310,16310,16310,0
|
|
20250205,174800,1042223210,16310,16310,16310,16310,0
|
|
20250205,174700,1042223210,16310,16310,16310,16310,0
|
|
20250205,174600,1042223210,16310,16310,16310,16310,0
|
|
20250205,174500,1042223210,16310,16310,16310,16310,0
|
|
20250205,174400,1042223210,16310,16310,16310,16310,0
|
|
20250205,174300,1042223210,16310,16310,16310,16310,0
|
|
20250205,174200,1042223210,16310,16310,16310,16310,0
|
|
20250205,174100,1042223210,16310,16310,16310,16310,0
|
|
20250205,174000,1042223210,16310,16310,16310,16310,0
|
|
20250205,173900,1042223210,16310,16310,16310,16310,0
|
|
20250205,173800,1042223210,16310,16310,16310,16310,0
|
|
20250205,173700,1042223210,16310,16310,16310,16310,0
|
|
20250205,173600,1042223210,16310,16310,16310,16310,0
|
|
20250205,173500,1042223210,16310,16310,16310,16310,378
|
|
20250205,173400,1042223210,16310,16310,16310,16310,0
|
|
20250205,173300,1042223210,16310,16310,16310,16310,0
|
|
20250205,173200,1042223210,16310,16310,16310,16310,0
|
|
20250205,173100,1042223210,16310,16310,16310,16310,0
|
|
20250205,173000,1042223210,16310,16310,16310,16310,0
|
|
20250205,172900,1042223210,16310,16310,16310,16310,0
|
|
20250205,172800,1042223210,16310,16310,16310,16310,0
|
|
20250205,172700,1042223210,16310,16310,16310,16310,0
|
|
20250205,172600,1042223210,16310,16310,16310,16310,0
|
|
20250205,172500,1042223210,16310,16310,16310,16310,0
|
|
20250205,172400,1042223210,16310,16310,16310,16310,0
|
|
20250205,172300,1042223210,16310,16310,16310,16310,0
|
|
20250205,172200,1042223210,16310,16310,16310,16310,0
|
|
20250205,172100,1042223210,16310,16310,16310,16310,0
|
|
20250205,172000,1042223210,16310,16310,16310,16310,0
|
|
20250205,171900,1042223210,16310,16310,16310,16310,0
|
|
20250205,171800,1042223210,16310,16310,16310,16310,0
|
|
20250205,171700,1042223210,16310,16310,16310,16310,0
|
|
20250205,171600,1042223210,16310,16310,16310,16310,0
|
|
20250205,171500,1042223210,16310,16310,16310,16310,0
|
|
20250205,171400,1042223210,16310,16310,16310,16310,0
|
|
20250205,171300,1042223210,16310,16310,16310,16310,0
|
|
20250205,171200,1042223210,16310,16310,16310,16310,0
|
|
20250205,171100,1042223210,16310,16310,16310,16310,0
|
|
20250205,171000,1042223210,16310,16310,16310,16310,0
|
|
20250205,170900,1042223210,16310,16310,16310,16310,0
|
|
20250205,170800,1042223210,16310,16310,16310,16310,0
|
|
20250205,170700,1042223210,16310,16310,16310,16310,0
|
|
20250205,170600,1042223210,16310,16310,16310,16310,0
|
|
20250205,170500,1042223210,16310,16310,16310,16310,378
|
|
20250205,170400,1042223210,16310,16310,16310,16310,0
|
|
20250205,170300,1042223210,16310,16310,16310,16310,0
|
|
20250205,170200,1042223210,16310,16310,16310,16310,0
|
|
20250205,170100,1042223210,16310,16310,16310,16310,0
|
|
20250205,170000,1042223210,16310,16310,16310,16310,0
|
|
20250205,165900,1042223210,16310,16310,16310,16310,0
|
|
20250205,165800,1042223210,16310,16310,16310,16310,0
|
|
20250205,165700,1042223210,16310,16310,16310,16310,0
|
|
20250205,165600,1042223210,16310,16310,16310,16310,0
|
|
20250205,165500,1042223210,16310,16310,16310,16310,0
|
|
20250205,165400,1042223210,16310,16310,16310,16310,0
|
|
20250205,165300,1042223210,16310,16310,16310,16310,0
|
|
20250205,165200,1042223210,16310,16310,16310,16310,0
|
|
20250205,165100,1042223210,16310,16310,16310,16310,0
|
|
20250205,165000,1042223210,16310,16310,16310,16310,0
|
|
20250205,164900,1042223210,16310,16310,16310,16310,0
|
|
20250205,164800,1042223210,16310,16310,16310,16310,0
|
|
20250205,164700,1042223210,16310,16310,16310,16310,0
|
|
20250205,164600,1042223210,16310,16310,16310,16310,0
|
|
20250205,164500,1042223210,16310,16310,16310,16310,0
|
|
20250205,164400,1042223210,16310,16310,16310,16310,0
|
|
20250205,164300,1042223210,16310,16310,16310,16310,0
|
|
20250205,164200,1042223210,16310,16310,16310,16310,0
|
|
20250205,164100,1042223210,16310,16310,16310,16310,0
|
|
20250205,164000,1042223210,16310,16310,16310,16310,0
|
|
20250205,163900,1042223210,16310,16310,16310,16310,0
|
|
20250205,163800,1042223210,16310,16310,16310,16310,0
|
|
20250205,163700,1042223210,16310,16310,16310,16310,0
|
|
20250205,163600,1042223210,16310,16310,16310,16310,0
|
|
20250205,163500,1042223210,16310,16310,16310,16310,378
|
|
20250205,163400,1042223210,16310,16310,16310,16310,0
|
|
20250205,163300,1042223210,16310,16310,16310,16310,0
|
|
20250205,163200,1042223210,16310,16310,16310,16310,0
|
|
20250205,163100,1042223210,16310,16310,16310,16310,0
|
|
20250205,163000,1042223210,16310,16310,16310,16310,0
|
|
20250205,162900,1042223210,16310,16310,16310,16310,0
|
|
20250205,162800,1042223210,16310,16310,16310,16310,0
|
|
20250205,162700,1042223210,16310,16310,16310,16310,0
|
|
20250205,162600,1042223210,16310,16310,16310,16310,0
|
|
20250205,162500,1042223210,16310,16310,16310,16310,0
|
|
20250205,162400,1042223210,16310,16310,16310,16310,0
|
|
20250205,162300,1042223210,16310,16310,16310,16310,0
|
|
20250205,162200,1042223210,16310,16310,16310,16310,0
|
|
20250205,162100,1042223210,16310,16310,16310,16310,0
|
|
20250205,162000,1042223210,16310,16310,16310,16310,0
|
|
20250205,161900,1042223210,16310,16310,16310,16310,0
|
|
20250205,161800,1042223210,16310,16310,16310,16310,0
|
|
20250205,161700,1042223210,16310,16310,16310,16310,0
|
|
20250205,161600,1042223210,16310,16310,16310,16310,0
|
|
20250205,161500,1042223210,16310,16310,16310,16310,0
|
|
20250205,161400,1042223210,16310,16310,16310,16310,0
|
|
20250205,161300,1042223210,16310,16310,16310,16310,0
|
|
20250205,161200,1042223210,16310,16310,16310,16310,0
|
|
20250205,161100,1042223210,16310,16310,16310,16310,0
|
|
20250205,161000,1042223210,16310,16310,16310,16310,0
|
|
20250205,160900,1042223210,16310,16310,16310,16310,0
|
|
20250205,160800,1042223210,16310,16310,16310,16310,0
|
|
20250205,160700,1042223210,16310,16310,16310,16310,0
|
|
20250205,160600,1042223210,16310,16310,16310,16310,0
|
|
20250205,160500,1042223210,16310,16310,16310,16310,378
|
|
20250205,160400,1042223210,16310,16310,16310,16310,0
|
|
20250205,160300,1042223210,16310,16310,16310,16310,0
|
|
20250205,160200,1042223210,16310,16310,16310,16310,0
|
|
20250205,160100,1042223210,16310,16310,16310,16310,0
|
|
20250205,160000,1042223210,16310,16310,16310,16310,0
|
|
20250205,155900,1042223210,16310,16310,16310,16310,0
|
|
20250205,155800,1042223210,16310,16310,16310,16310,0
|
|
20250205,155700,1042223210,16310,16310,16310,16310,0
|
|
20250205,155600,1042223210,16310,16310,16310,16310,0
|
|
20250205,155500,1042223210,16310,16310,16310,16310,0
|
|
20250205,155400,1042223210,16310,16310,16310,16310,0
|
|
20250205,155300,1042223210,16310,16310,16310,16310,0
|
|
20250205,155200,1042223210,16310,16310,16310,16310,0
|
|
20250205,155100,1042223210,16310,16310,16310,16310,0
|
|
20250205,155000,1042223210,16310,16310,16310,16310,0
|
|
20250205,154900,1042223210,16310,16310,16310,16310,0
|
|
20250205,154800,1042223210,16310,16310,16310,16310,0
|
|
20250205,154700,1042223210,16310,16310,16310,16310,0
|
|
20250205,154600,1042223210,16310,16310,16310,16310,0
|
|
20250205,154500,1042223210,16310,16310,16310,16310,0
|
|
20250205,154400,1042223210,16310,16310,16310,16310,0
|
|
20250205,154300,1042223210,16310,16310,16310,16310,0
|
|
20250205,154200,1042223210,16310,16310,16310,16310,0
|
|
20250205,154100,1042223210,16310,16310,16310,16310,0
|
|
20250205,154000,1042223210,16310,16310,16310,16310,0
|
|
20250205,153900,1042223210,16310,16310,16310,16310,0
|
|
20250205,153800,1042223210,16310,16310,16310,16310,0
|
|
20250205,153700,1042223210,16310,16310,16310,16310,0
|
|
20250205,153600,1042223210,16310,16310,16310,16310,0
|
|
20250205,153500,1042223210,16310,16310,16310,16310,378
|
|
20250205,153400,1042223210,16310,16310,16310,16310,0
|
|
20250205,153300,1042223210,16310,16310,16310,16310,0
|
|
20250205,153200,1042223210,16310,16310,16310,16310,0
|
|
20250205,153100,1042223210,16310,16310,16310,16310,0
|
|
20250205,153000,1042223210,16310,16310,16310,16310,378
|
|
20250205,152900,1036058030,16300,16300,16300,16300,0
|
|
20250205,152800,1036058030,16300,16300,16300,16300,0
|
|
20250205,152700,1036058030,16300,16300,16300,16300,0
|
|
20250205,152600,1036058030,16300,16300,16300,16300,0
|
|
20250205,152500,1036058030,16300,16300,16300,16300,0
|
|
20250205,152400,1036058030,16300,16300,16300,16300,0
|
|
20250205,152300,1036058030,16300,16300,16300,16300,0
|
|
20250205,152200,1036058030,16300,16300,16300,16300,0
|
|
20250205,152100,1036058030,16300,16300,16300,16300,0
|
|
20250205,152000,1036058030,16300,16300,16300,16300,0
|
|
20250205,151900,1036058030,16300,16290,16310,16270,246
|
|
20250205,151800,1032048630,16300,16290,16300,16290,190
|
|
20250205,151700,1028951810,16290,16270,16300,16270,804
|
|
20250205,151600,1015858340,16270,16230,16270,16210,631
|
|
20250205,151500,1005609870,16230,16250,16270,16230,441
|
|
20250205,151400,998447610,16250,16270,16290,16250,159
|
|
20250205,151300,995859220,16240,16270,16290,16240,163
|
|
20250205,151200,993209140,16290,16270,16290,16270,13
|
|
20250205,151100,992997520,16270,16270,16290,16270,58
|
|
20250205,151000,992053280,16280,16270,16290,16260,24
|
|
20250205,150900,991662650,16270,16270,16290,16260,27
|
|
20250205,150800,991223340,16290,16260,16290,16260,40
|
|
20250205,150700,990572200,16280,16270,16280,16260,48
|
|
20250205,150600,989790980,16280,16260,16290,16260,139
|
|
20250205,150500,987529320,16270,16260,16270,16260,71
|
|
20250205,150400,986374450,16260,16270,16270,16260,24
|
|
20250205,150300,985984020,16270,16260,16270,16260,26
|
|
20250205,150200,985561190,16270,16270,16270,16270,16
|
|
20250205,150100,985300870,16270,16260,16270,16260,92
|
|
20250205,150000,983804840,16260,16290,16300,16260,374
|
|
20250205,145900,977720060,16300,16280,16300,16260,180
|
|
20250205,145800,974788890,16280,16280,16280,16280,1
|
|
20250205,145700,974772610,16270,16270,16280,16260,93
|
|
20250205,145600,973259360,16270,16260,16270,16250,121
|
|
20250205,145500,971292010,16260,16240,16260,16220,974
|
|
20250205,145400,955478510,16240,16240,16240,16230,126
|
|
20250205,145300,953432510,16240,16230,16240,16230,87
|
|
20250205,145200,952019940,16220,16230,16230,16200,806
|
|
20250205,145100,938957730,16240,16230,16240,16210,753
|
|
20250205,145000,926743960,16220,16220,16240,16210,222
|
|
20250205,144900,923142500,16210,16220,16220,16190,227
|
|
20250205,144800,919461100,16190,16180,16220,16180,153
|
|
20250205,144700,916984110,16170,16200,16200,16170,319
|
|
20250205,144600,911822730,16200,16210,16220,16180,739
|
|
20250205,144500,899862720,16210,16210,16220,16210,49
|
|
20250205,144400,899068040,16210,16210,16220,16210,74
|
|
20250205,144300,897868040,16220,16220,16220,16210,67
|
|
20250205,144200,896781430,16210,16200,16220,16200,277
|
|
20250205,144100,892289840,16200,16170,16200,16170,488
|
|
20250205,144000,884384920,16180,16180,16200,16160,859
|
|
20250205,143900,870502730,16180,16170,16200,16170,107
|
|
20250205,143800,868771250,16180,16160,16180,16160,11
|
|
20250205,143700,868593470,16160,16190,16200,16150,892
|
|
20250205,143600,854174960,16200,16200,16200,16190,32
|
|
20250205,143500,853656700,16190,16190,16200,16190,34
|
|
20250205,143400,853106210,16190,16200,16200,16180,42
|
|
20250205,143300,852426250,16170,16160,16210,16130,1476
|
|
20250205,143200,828591170,16170,16170,16170,16170,21
|
|
20250205,143100,828251600,16170,16170,16170,16170,25
|
|
20250205,143000,827847350,16180,16130,16180,16130,28
|
|
20250205,142900,827395350,16130,16160,16160,16130,1026
|
|
20250205,142800,810842880,16160,16160,16160,16160,24
|
|
20250205,142700,810455040,16150,16150,16150,16150,11
|
|
20250205,142600,810277390,16160,16170,16170,16150,180
|
|
20250205,142500,807368350,16170,16170,16170,16170,11
|
|
20250205,142400,807190480,16170,16170,16170,16170,24
|
|
20250205,142300,806802400,16180,16180,16190,16180,3
|
|
20250205,142200,806753850,16190,16190,16190,16160,301
|
|
20250205,142100,801887870,16210,16200,16210,16180,301
|
|
20250205,142000,797017350,16220,16200,16220,16200,68
|
|
20250205,141900,795915020,16200,16200,16210,16200,23
|
|
20250205,141800,795542400,16210,16190,16210,16180,72
|
|
20250205,141700,794376780,16190,16150,16210,16150,45
|
|
20250205,141600,793649130,16170,16190,16190,16150,277
|
|
20250205,141500,789171850,16190,16210,16210,16180,150
|
|
20250205,141400,786741600,16210,16160,16210,16160,1764
|
|
20250205,141300,758163430,16150,16130,16190,16130,1207
|
|
20250205,141200,738691410,16140,16150,16150,16130,2063
|
|
20250205,141100,705411090,16150,16180,16180,16150,144
|
|
20250205,141000,703083630,16180,16180,16190,16180,88
|
|
20250205,140900,701659320,16190,16170,16190,16170,37
|
|
20250205,140800,701060850,16190,16180,16190,16170,15
|
|
20250205,140700,700818210,16170,16160,16170,16160,104
|
|
20250205,140600,699136770,16160,16150,16160,16150,285
|
|
20250205,140500,694532780,16160,16160,16160,16160,54
|
|
20250205,140400,693660140,16160,16160,16160,16150,160
|
|
20250205,140300,691074630,16150,16190,16190,16150,1006
|
|
20250205,140200,674821210,16190,16180,16190,16170,179
|
|
20250205,140100,671924780,16180,16170,16180,16170,75
|
|
20250205,140000,670711410,16180,16170,16180,16170,67
|
|
20250205,135900,669627620,16170,16150,16180,16150,165
|
|
20250205,135800,666961820,16150,16140,16150,16140,210
|
|
20250205,135700,663571210,16140,16170,16170,16130,1012
|
|
20250205,135600,647241130,16170,16150,16170,16150,54
|
|
20250205,135500,646368540,16150,16150,16150,16150,9
|
|
20250205,135400,646223190,16160,16150,16180,16150,5
|
|
20250205,135300,646142380,16160,16150,16180,16150,87
|
|
20250205,135200,644735920,16140,16140,16170,16140,54
|
|
20250205,135100,643863960,16140,16140,16140,16140,22
|
|
20250205,135000,643508880,16150,16130,16160,16130,54
|
|
20250205,134900,642637360,16140,16140,16140,16120,112
|
|
20250205,134800,640829900,16120,16120,16120,16120,13
|
|
20250205,134700,640620340,16120,16120,16120,16120,0
|
|
20250205,134600,640620340,16120,16120,16120,16120,0
|
|
20250205,134500,640620340,16120,16120,16120,16120,14
|
|
20250205,134400,640394660,16120,16120,16120,16120,31
|
|
20250205,134300,639894940,16130,16130,16130,16130,0
|
|
20250205,134200,639894940,16130,16120,16130,16120,372
|
|
20250205,134100,633894850,16120,16120,16120,16120,0
|
|
20250205,134000,633894850,16120,16120,16120,16120,0
|
|
20250205,133900,633894850,16120,16120,16120,16120,13
|
|
20250205,133800,633685290,16120,16120,16120,16120,0
|
|
20250205,133700,633685290,16120,16120,16120,16120,0
|
|
20250205,133600,633685290,16120,16120,16120,16120,14
|
|
20250205,133500,633459610,16120,16120,16120,16120,0
|
|
20250205,133400,633459610,16120,16120,16120,16120,0
|
|
20250205,133300,633459610,16120,16160,16160,16120,929
|
|
20250205,133200,618474150,16170,16170,16170,16170,15
|
|
20250205,133100,618231600,16170,16160,16170,16160,87
|
|
20250205,133000,616825650,16160,16150,16160,16150,23
|
|
20250205,132900,616454080,16150,16150,16160,16150,35
|
|
20250205,132800,615888590,16150,16130,16150,16130,965
|
|
20250205,132700,600313710,16130,16110,16130,16110,361
|
|
20250205,132600,594497740,16110,16110,16110,16110,238
|
|
20250205,132500,590663560,16120,16120,16120,16120,0
|
|
20250205,132400,590663560,16120,16080,16120,16080,125
|
|
20250205,132300,588651810,16080,16080,16080,16080,428
|
|
20250205,132200,581769570,16080,16080,16080,16080,0
|
|
20250205,132100,581769570,16080,16120,16120,16080,1250
|
|
20250205,132000,561665710,16130,16130,16130,16130,3
|
|
20250205,131900,561617320,16130,16130,16130,16130,3
|
|
20250205,131800,561568930,16120,16120,16120,16120,0
|
|
20250205,131700,561568930,16120,16120,16130,16120,99
|
|
20250205,131600,559973040,16120,16120,16120,16120,15
|
|
20250205,131500,559731240,16120,16120,16120,16120,0
|
|
20250205,131400,559731240,16120,16120,16120,16120,1
|
|
20250205,131300,559715120,16110,16100,16110,16100,28
|
|
20250205,131200,559264150,16100,16100,16100,16100,3
|
|
20250205,131100,559215850,16090,16080,16090,16080,25
|
|
20250205,131000,558813740,16080,16080,16080,16080,136
|
|
20250205,130900,556626860,16070,16080,16090,16070,172
|
|
20250205,130800,553861060,16060,16090,16090,16060,614
|
|
20250205,130700,543996260,16100,16100,16100,16100,0
|
|
20250205,130600,543996260,16100,16100,16100,16100,31
|
|
20250205,130500,543497160,16100,16100,16100,16100,0
|
|
20250205,130400,543497160,16100,16090,16100,16090,33
|
|
20250205,130300,542966180,16080,16080,16080,16080,171
|
|
20250205,130200,540216500,16070,16070,16070,16060,299
|
|
20250205,130100,535411710,16090,16090,16090,16090,0
|
|
20250205,130000,535411710,16090,16120,16120,16090,1398
|
|
20250205,125900,512917090,16120,16120,16130,16120,106
|
|
20250205,125800,511208360,16120,16130,16130,16120,10
|
|
20250205,125700,511047080,16120,16130,16130,16120,10
|
|
20250205,125600,510885840,16120,16130,16130,16120,11
|
|
20250205,125500,510708490,16130,16120,16130,16120,33
|
|
20250205,125400,510176400,16120,16120,16130,16120,24
|
|
20250205,125300,509789510,16130,16120,16130,16120,2
|
|
20250205,125200,509757260,16120,16110,16120,16110,20
|
|
20250205,125100,509435050,16110,16110,16110,16110,6
|
|
20250205,125000,509338390,16110,16110,16130,16110,25
|
|
20250205,124900,508935620,16110,16110,16110,16100,50
|
|
20250205,124800,508130180,16100,16100,16100,16100,7
|
|
20250205,124700,508017480,16100,16100,16100,16100,6
|
|
20250205,124600,507920880,16100,16100,16100,16100,26
|
|
20250205,124500,507502280,16100,16100,16100,16100,7
|
|
20250205,124400,507389580,16110,16100,16110,16100,71
|
|
20250205,124300,506246330,16100,16100,16100,16090,53
|
|
20250205,124200,505393100,16100,16100,16100,16090,47
|
|
20250205,124100,504636460,16100,16100,16100,16090,79
|
|
20250205,124000,503364630,16100,16100,16100,16100,100
|
|
20250205,123900,501754630,16090,16090,16090,16090,33
|
|
20250205,123800,501223660,16090,16090,16090,16090,15
|
|
20250205,123700,500982310,16100,16130,16130,16100,644
|
|
20250205,123600,490612590,16140,16140,16140,16130,19
|
|
20250205,123500,490305990,16140,16130,16140,16130,57
|
|
20250205,123400,489386080,16130,16130,16140,16120,47
|
|
20250205,123300,488627760,16130,16130,16130,16130,14
|
|
20250205,123200,488401940,16130,16140,16140,16130,16
|
|
20250205,123100,488143810,16130,16130,16130,16120,7
|
|
20250205,123000,488030910,16140,16140,16140,16130,13
|
|
20250205,122900,487821160,16130,16130,16130,16130,34
|
|
20250205,122800,487272740,16130,16120,16130,16120,62
|
|
20250205,122700,486272740,16120,16120,16120,16120,14
|
|
20250205,122600,486047060,16120,16120,16120,16120,9
|
|
20250205,122500,485901980,16120,16130,16130,16120,9
|
|
20250205,122400,485756870,16130,16110,16130,16110,88
|
|
20250205,122300,484339010,16100,16100,16100,16100,6
|
|
20250205,122200,484242410,16110,16110,16110,16100,25
|
|
20250205,122100,483839730,16110,16100,16110,16100,42
|
|
20250205,122000,483163310,16110,16110,16110,16110,32
|
|
20250205,121900,482647790,16100,16110,16110,16100,47
|
|
20250205,121800,481891000,16110,16110,16110,16100,91
|
|
20250205,121700,480425050,16100,16100,16110,16100,84
|
|
20250205,121600,479072020,16110,16110,16110,16100,53
|
|
20250205,121500,478218410,16110,16100,16110,16100,11
|
|
20250205,121400,478041260,16110,16110,16110,16110,6
|
|
20250205,121300,477944600,16090,16130,16130,16090,665
|
|
20250205,121200,467237860,16140,16120,16140,16120,23
|
|
20250205,121100,466866900,16110,16120,16120,16110,107
|
|
20250205,121000,465143080,16120,16120,16120,16110,54
|
|
20250205,120900,464272940,16120,16130,16130,16110,391
|
|
20250205,120800,457966230,16120,16130,16140,16120,23
|
|
20250205,120700,457595310,16130,16130,16130,16130,0
|
|
20250205,120600,457595310,16130,16140,16140,16130,13
|
|
20250205,120500,457385560,16130,16120,16130,16110,102
|
|
20250205,120400,455740710,16100,16100,16100,16100,7
|
|
20250205,120300,455628010,16090,16070,16090,16070,1811
|
|
20250205,120200,426489290,16070,16080,16080,16070,274
|
|
20250205,120100,422085190,16080,16080,16080,16080,115
|
|
20250205,120000,420235990,16080,16080,16080,16080,66
|
|
20250205,115900,419174710,16090,16080,16090,16080,69
|
|
20250205,115800,418064690,16080,16080,16080,16080,7
|
|
20250205,115700,417952130,16080,16080,16080,16080,6
|
|
20250205,115600,417855650,16080,16080,16080,16080,60
|
|
20250205,115500,416890850,16090,16080,16100,16080,1444
|
|
20250205,115400,393656700,16090,16090,16090,16090,23
|
|
20250205,115300,393286630,16090,16080,16090,16080,93
|
|
20250205,115200,391790550,16080,16080,16080,16080,11
|
|
20250205,115100,391613670,16080,16080,16080,16080,67
|
|
20250205,115000,390536310,16070,16060,16070,16060,9
|
|
20250205,114900,390391740,16060,16060,16060,16060,112
|
|
20250205,114800,388593020,16060,16060,16060,16060,13
|
|
20250205,114700,388384240,16050,16070,16070,16050,413
|
|
20250205,114600,381754240,16060,16060,16060,16060,20
|
|
20250205,114500,381433040,16070,16050,16070,16050,64
|
|
20250205,114400,380404700,16050,16050,16050,16050,6
|
|
20250205,114300,380308400,16050,16050,16050,16050,64
|
|
20250205,114200,379281200,16050,16060,16060,16040,1211
|
|
20250205,114100,359843100,16040,16080,16080,16040,1640
|
|
20250205,114000,333530770,16080,16080,16080,16080,7
|
|
20250205,113900,333418210,16090,16090,16090,16080,49
|
|
20250205,113800,332629860,16090,16100,16100,16090,15
|
|
20250205,113700,332388430,16090,16100,16100,16090,42
|
|
20250205,113600,331712320,16090,16080,16090,16080,8
|
|
20250205,113500,331583660,16090,16080,16090,16080,32
|
|
20250205,113400,331068850,16090,16080,16090,16080,67
|
|
20250205,113300,329990960,16080,16080,16090,16080,534
|
|
20250205,113200,321399240,16080,16080,16080,16080,21
|
|
20250205,113100,321061560,16070,16070,16070,16070,11
|
|
20250205,113000,320884790,16070,16070,16070,16070,21
|
|
20250205,112900,320547320,16070,16070,16070,16070,6
|
|
20250205,112800,320450900,16070,16070,16070,16070,0
|
|
20250205,112700,320450900,16070,16080,16080,16070,660
|
|
20250205,112600,309838170,16070,16070,16070,16070,15
|
|
20250205,112500,309597120,16070,16070,16070,16070,6
|
|
20250205,112400,309500700,16080,16100,16100,16080,24
|
|
20250205,112300,309114760,16090,16110,16130,16090,519
|
|
20250205,112200,300763390,16120,16090,16130,16090,35
|
|
20250205,112100,300199710,16090,16090,16090,16090,18
|
|
20250205,112000,299910090,16090,16090,16100,16090,14
|
|
20250205,111900,299684770,16100,16080,16100,16080,14
|
|
20250205,111800,299459520,16080,16080,16080,16070,29
|
|
20250205,111700,298993260,16080,16090,16090,16080,10
|
|
20250205,111600,298832400,16120,16070,16120,16070,18
|
|
20250205,111500,298543080,16120,16060,16130,16060,132
|
|
20250205,111400,296422440,16060,16060,16060,16030,1209
|
|
20250205,111300,277006110,16060,16030,16060,16030,7
|
|
20250205,111200,276893870,16060,16060,16080,16060,186
|
|
20250205,111100,273906650,16060,16030,16060,16030,179
|
|
20250205,111000,271032120,16090,16040,16090,16030,546
|
|
20250205,110900,262275370,16040,16050,16050,16040,461
|
|
20250205,110800,254876530,16060,16130,16130,16060,2006
|
|
20250205,110700,222634250,16130,16120,16130,16120,45
|
|
20250205,110600,221908610,16120,16120,16130,16120,24
|
|
20250205,110500,221521670,16120,16110,16120,16110,33
|
|
20250205,110400,220989750,16120,16120,16120,16110,188
|
|
20250205,110300,217959410,16120,16110,16120,16100,656
|
|
20250205,110200,207384940,16110,16110,16130,16110,87
|
|
20250205,110100,205983340,16110,16110,16110,16100,303
|
|
20250205,110000,201102770,16100,16100,16110,16100,105
|
|
20250205,105900,199411540,16100,16110,16110,16090,122
|
|
20250205,105800,197447260,16100,16100,16100,16100,7
|
|
20250205,105700,197334560,16110,16110,16110,16100,71
|
|
20250205,105600,196190950,16110,16110,16110,16100,48
|
|
20250205,105500,195417790,16100,16090,16110,16090,75
|
|
20250205,105400,194210920,16090,16090,16090,16080,346
|
|
20250205,105300,188643860,16090,16130,16130,16090,839
|
|
20250205,105200,175136150,16120,16120,16120,16120,6
|
|
20250205,105100,175039430,16140,16120,16140,16110,33
|
|
20250205,105000,174507550,16140,16120,16140,16120,37
|
|
20250205,104900,173910820,16130,16110,16130,16110,54
|
|
20250205,104800,173040610,16120,16120,16120,16120,3
|
|
20250205,104700,172992250,16120,16120,16120,16120,30
|
|
20250205,104600,172508650,16120,16110,16120,16110,14
|
|
20250205,104500,172282990,16110,16090,16120,16090,81
|
|
20250205,104400,170979040,16080,16090,16090,16080,118
|
|
20250205,104300,169080470,16100,16090,16100,16090,16
|
|
20250205,104200,168822940,16100,16060,16100,16060,263
|
|
20250205,104100,164596660,16060,16070,16070,16050,1067
|
|
20250205,104000,147452980,16070,16120,16120,16070,786
|
|
20250205,103900,134808920,16120,16120,16120,16120,11
|
|
20250205,103800,134631600,16110,16110,16120,16110,44
|
|
20250205,103700,133922630,16110,16100,16110,16100,35
|
|
20250205,103600,133358840,16110,16100,16110,16100,21
|
|
20250205,103500,133020710,16080,16080,16080,16080,7
|
|
20250205,103400,132908150,16080,16070,16110,16070,207
|
|
20250205,103300,129579590,16070,16080,16080,16070,386
|
|
20250205,103200,123372770,16080,16120,16120,16080,145
|
|
20250205,103100,121039300,16120,16120,16120,16110,23
|
|
20250205,103000,120668600,16130,16120,16170,16120,276
|
|
20250205,102900,116216760,16130,16120,16130,16120,2
|
|
20250205,102800,116184510,16110,16110,16120,16110,139
|
|
20250205,102700,113945200,16100,16110,16110,16100,19
|
|
20250205,102600,113639180,16110,16110,16110,16100,26
|
|
20250205,102500,113220380,16100,16100,16100,16100,21
|
|
20250205,102400,112882280,16110,16110,16110,16100,20
|
|
20250205,102300,112560140,16110,16110,16110,16110,8
|
|
20250205,102200,112431260,16100,16110,16110,16100,18
|
|
20250205,102100,112141340,16110,16110,16110,16100,21
|
|
20250205,102000,111803100,16110,16110,16110,16100,59
|
|
20250205,101900,110852670,16110,16100,16110,16100,13
|
|
20250205,101800,110643310,16110,16100,16110,16090,14
|
|
20250205,101700,110417920,16100,16080,16110,16080,35
|
|
20250205,101600,109854540,16080,16090,16090,16080,14
|
|
20250205,101500,109629380,16080,16080,16090,16080,249
|
|
20250205,101400,105625420,16070,16070,16070,16070,21
|
|
20250205,101300,105287950,16070,16070,16070,16070,6
|
|
20250205,101200,105191530,16080,16040,16080,16040,117
|
|
20250205,101100,103313050,16050,16040,16050,16030,199
|
|
20250205,101000,100120670,16040,16040,16040,16040,117
|
|
20250205,100900,98243990,16040,16050,16050,16040,7
|
|
20250205,100800,98131700,16040,16040,16040,16030,1046
|
|
20250205,100700,81354640,16040,16050,16050,16040,341
|
|
20250205,100600,75881670,16050,16050,16050,16050,33
|
|
20250205,100500,75352020,16050,16050,16050,16050,6
|
|
20250205,100400,75255720,16050,16050,16050,16050,7
|
|
20250205,100300,75143370,16050,16050,16050,16050,14
|
|
20250205,100200,74918670,16060,16060,16060,16060,9
|
|
20250205,100100,74774130,16050,16060,16060,16050,11
|
|
20250205,100000,74597540,16060,16060,16060,16060,99
|
|
20250205,095900,73007600,16060,16100,16100,16060,837
|
|
20250205,095800,59551460,16110,16110,16110,16110,7
|
|
20250205,095700,59438690,16110,16110,16110,16100,23
|
|
20250205,095600,59068330,16110,16110,16110,16110,27
|
|
20250205,095500,58633360,16110,16110,16110,16110,27
|
|
20250205,095400,58198390,16110,16110,16110,16100,65
|
|
20250205,095300,57151460,16110,16110,16110,16110,38
|
|
20250205,095200,56539280,16110,16110,16110,16110,3
|
|
20250205,095100,56490950,16110,16110,16110,16110,46
|
|
20250205,095000,55749890,16110,16120,16120,16110,142
|
|
20250205,094900,53461010,16130,16130,16130,16130,0
|
|
20250205,094800,53461010,16130,16150,16150,16120,681
|
|
20250205,094700,42482900,16160,16160,16160,16160,3
|
|
20250205,094600,42434420,16160,16160,16160,16160,4
|
|
20250205,094500,42369780,16160,16160,16160,16160,2
|
|
20250205,094400,42337460,16160,16160,16160,16160,3
|
|
20250205,094300,42288980,16160,16150,16160,16150,9
|
|
20250205,094200,42143620,16160,16160,16160,16150,71
|
|
20250205,094100,40996930,16160,16160,16160,16160,14
|
|
20250205,094000,40770690,16150,16150,16150,16150,0
|
|
20250205,093900,40770690,16150,16140,16150,16140,13
|
|
20250205,093800,40560840,16140,16150,16160,16140,13
|
|
20250205,093700,40350990,16160,16140,16160,16140,127
|
|
20250205,093600,38300950,16140,16140,16140,16140,22
|
|
20250205,093500,37945870,16130,16140,16140,16130,115
|
|
20250205,093400,36090270,16140,16140,16140,16140,7
|
|
20250205,093300,35977290,16140,16140,16140,16140,3
|
|
20250205,093200,35928870,16130,16140,16140,16120,66
|
|
20250205,093100,34864270,16130,16150,16150,16130,180
|
|
20250205,093000,31959840,16150,16150,16150,16150,3
|
|
20250205,092900,31911390,16150,16150,16150,16150,9
|
|
20250205,092800,31766040,16150,16150,16150,16150,2
|
|
20250205,092700,31733740,16150,16150,16150,16150,0
|
|
20250205,092600,31733740,16150,16140,16150,16140,28
|
|
20250205,092500,31281780,16140,16140,16140,16140,1
|
|
20250205,092400,31265640,16130,16120,16150,16120,6
|
|
20250205,092300,31168850,16130,16130,16150,16110,295
|
|
20250205,092200,26414930,16130,16130,16130,16130,76
|
|
20250205,092100,25189050,16130,16110,16130,16110,50
|
|
20250205,092000,24383380,16110,16110,16110,16110,14
|
|
20250205,091900,24157840,16120,16130,16130,16120,13
|
|
20250205,091800,23948180,16130,16120,16130,16120,19
|
|
20250205,091700,23641820,16110,16140,16150,16110,312
|
|
20250205,091600,18612210,16120,16120,16120,16120,0
|
|
20250205,091500,18612210,16120,16120,16120,16110,435
|
|
20250205,091400,11600070,16120,16120,16120,16110,21
|
|
20250205,091300,11261570,16110,16130,16130,16110,25
|
|
20250205,091200,10858460,16160,16190,16190,16160,3
|
|
20250205,091100,10809950,16140,16140,16140,16140,0
|
|
20250205,091000,10809950,16140,16130,16140,16130,40
|
|
20250205,090900,10164370,16210,16210,16210,16210,7
|
|
20250205,090800,10050900,16180,16200,16200,16180,515
|
|
20250205,090700,1710200,16200,16200,16200,16200,0
|
|
20250205,090600,1710200,16200,16200,16200,16200,0
|
|
20250205,090500,1710200,16200,16200,16200,16200,0
|
|
20250205,090400,1710200,16200,16200,16200,16200,0
|
|
20250205,090300,1710200,16200,16200,16200,16200,1
|
|
20250205,090200,1694000,16130,16130,16130,16130,0
|
|
20250205,090100,1694000,16130,16130,16130,16130,0
|
|
20250205,090000,1694000,16130,16130,16200,16130,105
|