577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183400,1579657250,19270,19270,19270,19270,1776
|
|
20250205,183300,1579657250,19270,19270,19270,19270,0
|
|
20250205,183200,1579657250,19270,19270,19270,19270,0
|
|
20250205,183100,1579657250,19270,19270,19270,19270,0
|
|
20250205,183000,1579657250,19270,19270,19270,19270,0
|
|
20250205,182900,1579657250,19270,19270,19270,19270,0
|
|
20250205,182800,1579657250,19270,19270,19270,19270,0
|
|
20250205,182700,1579657250,19270,19270,19270,19270,0
|
|
20250205,182600,1579657250,19270,19270,19270,19270,0
|
|
20250205,182500,1579657250,19270,19270,19270,19270,0
|
|
20250205,182400,1579657250,19270,19270,19270,19270,0
|
|
20250205,182300,1579657250,19270,19270,19270,19270,0
|
|
20250205,182200,1579657250,19270,19270,19270,19270,0
|
|
20250205,182100,1579657250,19270,19270,19270,19270,0
|
|
20250205,182000,1579657250,19270,19270,19270,19270,0
|
|
20250205,181900,1579657250,19270,19270,19270,19270,0
|
|
20250205,181800,1579657250,19270,19270,19270,19270,0
|
|
20250205,181700,1579657250,19270,19270,19270,19270,0
|
|
20250205,181600,1579657250,19270,19270,19270,19270,0
|
|
20250205,181500,1579657250,19270,19270,19270,19270,0
|
|
20250205,181400,1579657250,19270,19270,19270,19270,0
|
|
20250205,181300,1579657250,19270,19270,19270,19270,0
|
|
20250205,181200,1579657250,19270,19270,19270,19270,0
|
|
20250205,181100,1579657250,19270,19270,19270,19270,0
|
|
20250205,181000,1579657250,19270,19270,19270,19270,0
|
|
20250205,180900,1579657250,19270,19270,19270,19270,0
|
|
20250205,180800,1579657250,19270,19270,19270,19270,0
|
|
20250205,180700,1579657250,19270,19270,19270,19270,0
|
|
20250205,180600,1579657250,19270,19270,19270,19270,0
|
|
20250205,180500,1579657250,19270,19270,19270,19270,0
|
|
20250205,180400,1579657250,19270,19270,19270,19270,1776
|
|
20250205,180300,1579657250,19270,19270,19270,19270,0
|
|
20250205,180200,1579657250,19270,19270,19270,19270,0
|
|
20250205,180100,1579657250,19270,19270,19270,19270,0
|
|
20250205,180000,1579657250,19270,19270,19270,19270,0
|
|
20250205,175900,1579657250,19270,19270,19270,19270,0
|
|
20250205,175800,1579657250,19270,19270,19270,19270,0
|
|
20250205,175700,1579657250,19270,19270,19270,19270,0
|
|
20250205,175600,1579657250,19270,19270,19270,19270,0
|
|
20250205,175500,1579657250,19270,19270,19270,19270,0
|
|
20250205,175400,1579657250,19270,19270,19270,19270,0
|
|
20250205,175300,1579657250,19270,19270,19270,19270,0
|
|
20250205,175200,1579657250,19270,19270,19270,19270,0
|
|
20250205,175100,1579657250,19270,19270,19270,19270,0
|
|
20250205,175000,1579657250,19270,19270,19270,19270,0
|
|
20250205,174900,1579657250,19270,19270,19270,19270,0
|
|
20250205,174800,1579657250,19270,19270,19270,19270,0
|
|
20250205,174700,1579657250,19270,19270,19270,19270,0
|
|
20250205,174600,1579657250,19270,19270,19270,19270,0
|
|
20250205,174500,1579657250,19270,19270,19270,19270,0
|
|
20250205,174400,1579657250,19270,19270,19270,19270,0
|
|
20250205,174300,1579657250,19270,19270,19270,19270,0
|
|
20250205,174200,1579657250,19270,19270,19270,19270,0
|
|
20250205,174100,1579657250,19270,19270,19270,19270,0
|
|
20250205,174000,1579657250,19270,19270,19270,19270,0
|
|
20250205,173900,1579657250,19270,19270,19270,19270,0
|
|
20250205,173800,1579657250,19270,19270,19270,19270,0
|
|
20250205,173700,1579657250,19270,19270,19270,19270,0
|
|
20250205,173600,1579657250,19270,19270,19270,19270,0
|
|
20250205,173500,1579657250,19270,19270,19270,19270,0
|
|
20250205,173400,1579657250,19270,19270,19270,19270,1776
|
|
20250205,173300,1579657250,19270,19270,19270,19270,0
|
|
20250205,173200,1579657250,19270,19270,19270,19270,0
|
|
20250205,173100,1579657250,19270,19270,19270,19270,0
|
|
20250205,173000,1579657250,19270,19270,19270,19270,0
|
|
20250205,172900,1579657250,19270,19270,19270,19270,0
|
|
20250205,172800,1579657250,19270,19270,19270,19270,0
|
|
20250205,172700,1579657250,19270,19270,19270,19270,0
|
|
20250205,172600,1579657250,19270,19270,19270,19270,0
|
|
20250205,172500,1579657250,19270,19270,19270,19270,0
|
|
20250205,172400,1579657250,19270,19270,19270,19270,0
|
|
20250205,172300,1579657250,19270,19270,19270,19270,0
|
|
20250205,172200,1579657250,19270,19270,19270,19270,0
|
|
20250205,172100,1579657250,19270,19270,19270,19270,0
|
|
20250205,172000,1579657250,19270,19270,19270,19270,0
|
|
20250205,171900,1579657250,19270,19270,19270,19270,0
|
|
20250205,171800,1579657250,19270,19270,19270,19270,0
|
|
20250205,171700,1579657250,19270,19270,19270,19270,0
|
|
20250205,171600,1579657250,19270,19270,19270,19270,0
|
|
20250205,171500,1579657250,19270,19270,19270,19270,0
|
|
20250205,171400,1579657250,19270,19270,19270,19270,0
|
|
20250205,171300,1579657250,19270,19270,19270,19270,0
|
|
20250205,171200,1579657250,19270,19270,19270,19270,0
|
|
20250205,171100,1579657250,19270,19270,19270,19270,0
|
|
20250205,171000,1579657250,19270,19270,19270,19270,0
|
|
20250205,170900,1579657250,19270,19270,19270,19270,0
|
|
20250205,170800,1579657250,19270,19270,19270,19270,0
|
|
20250205,170700,1579657250,19270,19270,19270,19270,0
|
|
20250205,170600,1579657250,19270,19270,19270,19270,0
|
|
20250205,170500,1579657250,19270,19270,19270,19270,0
|
|
20250205,170400,1579657250,19270,19270,19270,19270,1776
|
|
20250205,170300,1579657250,19270,19270,19270,19270,0
|
|
20250205,170200,1579657250,19270,19270,19270,19270,0
|
|
20250205,170100,1579657250,19270,19270,19270,19270,0
|
|
20250205,170000,1579657250,19270,19270,19270,19270,0
|
|
20250205,165900,1579657250,19270,19270,19270,19270,0
|
|
20250205,165800,1579657250,19270,19270,19270,19270,0
|
|
20250205,165700,1579657250,19270,19270,19270,19270,0
|
|
20250205,165600,1579657250,19270,19270,19270,19270,0
|
|
20250205,165500,1579657250,19270,19270,19270,19270,0
|
|
20250205,165400,1579657250,19270,19270,19270,19270,0
|
|
20250205,165300,1579657250,19270,19270,19270,19270,0
|
|
20250205,165200,1579657250,19270,19270,19270,19270,0
|
|
20250205,165100,1579657250,19270,19270,19270,19270,0
|
|
20250205,165000,1579657250,19270,19270,19270,19270,0
|
|
20250205,164900,1579657250,19270,19270,19270,19270,0
|
|
20250205,164800,1579657250,19270,19270,19270,19270,0
|
|
20250205,164700,1579657250,19270,19270,19270,19270,0
|
|
20250205,164600,1579657250,19270,19270,19270,19270,0
|
|
20250205,164500,1579657250,19270,19270,19270,19270,0
|
|
20250205,164400,1579657250,19270,19270,19270,19270,0
|
|
20250205,164300,1579657250,19270,19270,19270,19270,0
|
|
20250205,164200,1579657250,19270,19270,19270,19270,0
|
|
20250205,164100,1579657250,19270,19270,19270,19270,0
|
|
20250205,164000,1579657250,19270,19270,19270,19270,0
|
|
20250205,163900,1579657250,19270,19270,19270,19270,0
|
|
20250205,163800,1579657250,19270,19270,19270,19270,0
|
|
20250205,163700,1579657250,19270,19270,19270,19270,0
|
|
20250205,163600,1579657250,19270,19270,19270,19270,0
|
|
20250205,163500,1579657250,19270,19270,19270,19270,0
|
|
20250205,163400,1579657250,19270,19270,19270,19270,1776
|
|
20250205,163300,1579657250,19270,19270,19270,19270,0
|
|
20250205,163200,1579657250,19270,19270,19270,19270,0
|
|
20250205,163100,1579657250,19270,19270,19270,19270,0
|
|
20250205,163000,1579657250,19270,19270,19270,19270,0
|
|
20250205,162900,1579657250,19270,19270,19270,19270,0
|
|
20250205,162800,1579657250,19270,19270,19270,19270,0
|
|
20250205,162700,1579657250,19270,19270,19270,19270,0
|
|
20250205,162600,1579657250,19270,19270,19270,19270,0
|
|
20250205,162500,1579657250,19270,19270,19270,19270,0
|
|
20250205,162400,1579657250,19270,19270,19270,19270,0
|
|
20250205,162300,1579657250,19270,19270,19270,19270,0
|
|
20250205,162200,1579657250,19270,19270,19270,19270,0
|
|
20250205,162100,1579657250,19270,19270,19270,19270,0
|
|
20250205,162000,1579657250,19270,19270,19270,19270,0
|
|
20250205,161900,1579657250,19270,19270,19270,19270,0
|
|
20250205,161800,1579657250,19270,19270,19270,19270,0
|
|
20250205,161700,1579657250,19270,19270,19270,19270,0
|
|
20250205,161600,1579657250,19270,19270,19270,19270,0
|
|
20250205,161500,1579657250,19270,19270,19270,19270,0
|
|
20250205,161400,1579657250,19270,19270,19270,19270,0
|
|
20250205,161300,1579657250,19270,19270,19270,19270,0
|
|
20250205,161200,1579657250,19270,19270,19270,19270,0
|
|
20250205,161100,1579657250,19270,19270,19270,19270,0
|
|
20250205,161000,1579657250,19270,19270,19270,19270,0
|
|
20250205,160900,1579657250,19270,19270,19270,19270,0
|
|
20250205,160800,1579657250,19270,19270,19270,19270,0
|
|
20250205,160700,1579657250,19270,19270,19270,19270,0
|
|
20250205,160600,1579657250,19270,19270,19270,19270,0
|
|
20250205,160500,1579657250,19270,19270,19270,19270,0
|
|
20250205,160400,1579657250,19270,19270,19270,19270,1776
|
|
20250205,160300,1579657250,19270,19270,19270,19270,0
|
|
20250205,160200,1579657250,19270,19270,19270,19270,0
|
|
20250205,160100,1579657250,19270,19270,19270,19270,0
|
|
20250205,160000,1579657250,19270,19270,19270,19270,0
|
|
20250205,155900,1579657250,19270,19270,19270,19270,0
|
|
20250205,155800,1579657250,19270,19270,19270,19270,0
|
|
20250205,155700,1579657250,19270,19270,19270,19270,0
|
|
20250205,155600,1579657250,19270,19270,19270,19270,0
|
|
20250205,155500,1579657250,19270,19270,19270,19270,0
|
|
20250205,155400,1579657250,19270,19270,19270,19270,0
|
|
20250205,155300,1579657250,19270,19270,19270,19270,0
|
|
20250205,155200,1579657250,19270,19270,19270,19270,0
|
|
20250205,155100,1579657250,19270,19270,19270,19270,0
|
|
20250205,155000,1579657250,19270,19270,19270,19270,0
|
|
20250205,154900,1579657250,19270,19270,19270,19270,0
|
|
20250205,154800,1579657250,19270,19270,19270,19270,0
|
|
20250205,154700,1579657250,19270,19270,19270,19270,0
|
|
20250205,154600,1579657250,19270,19270,19270,19270,0
|
|
20250205,154500,1579657250,19270,19270,19270,19270,0
|
|
20250205,154400,1579657250,19270,19270,19270,19270,0
|
|
20250205,154300,1579657250,19270,19270,19270,19270,0
|
|
20250205,154200,1579657250,19270,19270,19270,19270,0
|
|
20250205,154100,1579657250,19270,19270,19270,19270,0
|
|
20250205,154000,1579657250,19270,19270,19270,19270,0
|
|
20250205,153900,1579657250,19270,19270,19270,19270,0
|
|
20250205,153800,1579657250,19270,19270,19270,19270,0
|
|
20250205,153700,1579657250,19270,19270,19270,19270,0
|
|
20250205,153600,1579657250,19270,19270,19270,19270,0
|
|
20250205,153500,1579657250,19270,19270,19270,19270,0
|
|
20250205,153400,1579657250,19270,19270,19270,19270,1776
|
|
20250205,153300,1579657250,19270,19270,19270,19270,0
|
|
20250205,153200,1579657250,19270,19270,19270,19270,0
|
|
20250205,153100,1579657250,19270,19270,19270,19270,0
|
|
20250205,153000,1579657250,19270,19270,19270,19270,1776
|
|
20250205,152900,1545433730,19300,19300,19300,19300,0
|
|
20250205,152800,1545433730,19300,19300,19300,19300,0
|
|
20250205,152700,1545433730,19300,19300,19300,19300,0
|
|
20250205,152600,1545433730,19300,19300,19300,19300,0
|
|
20250205,152500,1545433730,19300,19300,19300,19300,0
|
|
20250205,152400,1545433730,19300,19300,19300,19300,0
|
|
20250205,152300,1545433730,19300,19300,19300,19300,0
|
|
20250205,152200,1545433730,19300,19300,19300,19300,0
|
|
20250205,152100,1545433730,19300,19300,19300,19300,0
|
|
20250205,152000,1545433730,19300,19300,19300,19300,0
|
|
20250205,151900,1545433730,19300,19320,19330,19300,136
|
|
20250205,151800,1542806970,19330,19370,19390,19330,91
|
|
20250205,151700,1541043860,19360,19330,19360,19330,110
|
|
20250205,151600,1538914850,19330,19350,19380,19330,843
|
|
20250205,151500,1522588710,19350,19340,19350,19340,268
|
|
20250205,151400,1517404980,19350,19350,19350,19350,20
|
|
20250205,151300,1517017980,19350,19340,19360,19340,289
|
|
20250205,151200,1511424070,19340,19310,19340,19290,720
|
|
20250205,151100,1497522060,19310,19310,19310,19300,13
|
|
20250205,151000,1497271040,19310,19310,19310,19300,47
|
|
20250205,150900,1496363890,19310,19340,19340,19300,410
|
|
20250205,150800,1488444580,19320,19300,19320,19260,175
|
|
20250205,150700,1485066610,19300,19290,19300,19290,217
|
|
20250205,150600,1480880600,19290,19300,19300,19290,9
|
|
20250205,150500,1480706910,19300,19300,19300,19290,31
|
|
20250205,150400,1480108710,19290,19290,19290,19290,81
|
|
20250205,150300,1478546220,19290,19300,19300,19290,33
|
|
20250205,150200,1477909450,19310,19310,19310,19310,1
|
|
20250205,150100,1477890140,19250,19340,19340,19250,28
|
|
20250205,150000,1477348910,19250,19240,19330,19240,706
|
|
20250205,145900,1463754160,19250,19250,19260,19240,416
|
|
20250205,145800,1455746690,19250,19250,19260,19250,312
|
|
20250205,145700,1449740550,19260,19250,19260,19250,209
|
|
20250205,145600,1445716970,19260,19260,19260,19250,165
|
|
20250205,145500,1442539650,19270,19250,19270,19250,520
|
|
20250205,145400,1432526790,19260,19260,19270,19250,180
|
|
20250205,145300,1429059940,19260,19250,19260,19250,619
|
|
20250205,145200,1417139940,19250,19250,19270,19250,197
|
|
20250205,145100,1413347630,19260,19260,19270,19250,244
|
|
20250205,145000,1408647470,19260,19270,19270,19250,190
|
|
20250205,144900,1404988480,19260,19290,19290,19260,311
|
|
20250205,144800,1398996090,19270,19280,19280,19260,247
|
|
20250205,144700,1394236920,19280,19290,19290,19280,492
|
|
20250205,144600,1384750280,19290,19320,19320,19290,307
|
|
20250205,144500,1378824050,19320,19300,19320,19280,263
|
|
20250205,144400,1373745920,19290,19290,19310,19280,1246
|
|
20250205,144300,1349692670,19300,19300,19310,19300,227
|
|
20250205,144200,1345311350,19300,19330,19350,19290,241
|
|
20250205,144100,1340655700,19320,19330,19340,19300,357
|
|
20250205,144000,1333760680,19340,19320,19350,19300,455
|
|
20250205,143900,1324961250,19300,19310,19320,19300,323
|
|
20250205,143800,1318725520,19330,19330,19330,19310,247
|
|
20250205,143700,1313954110,19330,19330,19330,19320,159
|
|
20250205,143600,1310881770,19330,19280,19330,19280,201
|
|
20250205,143500,1307000190,19290,19290,19300,19270,197
|
|
20250205,143400,1303200890,19280,19260,19290,19260,275
|
|
20250205,143300,1297901210,19250,19270,19270,19240,232
|
|
20250205,143200,1293432880,19270,19260,19280,19260,87
|
|
20250205,143100,1291756600,19240,19260,19270,19240,152
|
|
20250205,143000,1288828990,19260,19240,19260,19240,750
|
|
20250205,142900,1274397700,19250,19230,19270,19230,731
|
|
20250205,142800,1260337870,19230,19280,19280,19230,720
|
|
20250205,142700,1246485680,19280,19290,19290,19250,662
|
|
20250205,142600,1233739370,19290,19260,19290,19250,656
|
|
20250205,142500,1221109540,19250,19290,19290,19250,657
|
|
20250205,142400,1208451420,19290,19290,19320,19270,1238
|
|
20250205,142300,1184578580,19290,19300,19330,19290,630
|
|
20250205,142200,1172419560,19300,19310,19340,19300,1300
|
|
20250205,142100,1147310850,19310,19320,19320,19310,710
|
|
20250205,142000,1133595520,19330,19330,19330,19320,137
|
|
20250205,141900,1130948410,19330,19340,19340,19330,202
|
|
20250205,141800,1127043330,19340,19330,19340,19330,133
|
|
20250205,141700,1124472330,19340,19340,19350,19320,153
|
|
20250205,141600,1121513490,19340,19330,19340,19320,211
|
|
20250205,141500,1117433900,19330,19340,19340,19330,142
|
|
20250205,141400,1114688750,19340,19340,19360,19340,173
|
|
20250205,141300,1111342620,19360,19360,19360,19360,45
|
|
20250205,141200,1110471420,19360,19350,19360,19340,213
|
|
20250205,141100,1106349680,19350,19370,19370,19350,97
|
|
20250205,141000,1104471920,19370,19350,19370,19350,252
|
|
20250205,140900,1099595150,19350,19370,19370,19350,215
|
|
20250205,140800,1095433900,19370,19370,19370,19350,217
|
|
20250205,140700,1091233900,19370,19370,19370,19370,31
|
|
20250205,140600,1090633430,19370,19390,19390,19370,89
|
|
20250205,140500,1088908680,19390,19380,19390,19370,99
|
|
20250205,140400,1086989570,19380,19390,19390,19370,268
|
|
20250205,140300,1081794460,19390,19400,19400,19390,40
|
|
20250205,140200,1081018620,19400,19390,19400,19390,220
|
|
20250205,140100,1076751410,19370,19360,19370,19350,179
|
|
20250205,140000,1073285660,19360,19360,19390,19360,161
|
|
20250205,135900,1070164380,19360,19360,19390,19360,136
|
|
20250205,135800,1067531390,19360,19390,19390,19350,172
|
|
20250205,135700,1064199540,19390,19370,19400,19340,277
|
|
20250205,135600,1058832330,19370,19390,19390,19370,147
|
|
20250205,135500,1055983120,19400,19380,19400,19340,206
|
|
20250205,135400,1051993990,19380,19400,19400,19340,118
|
|
20250205,135300,1049711610,19400,19410,19410,19320,296
|
|
20250205,135200,1043983860,19410,19320,19410,19320,134
|
|
20250205,135100,1041393660,19310,19390,19420,19310,592
|
|
20250205,135000,1029927610,19390,19390,19420,19390,126
|
|
20250205,134900,1027484110,19390,19400,19420,19390,185
|
|
20250205,134800,1023895740,19400,19420,19420,19400,209
|
|
20250205,134700,1019840080,19420,19480,19480,19420,107
|
|
20250205,134600,1017756380,19480,19430,19480,19410,521
|
|
20250205,134500,1007638580,19420,19480,19490,19420,206
|
|
20250205,134400,1003631070,19480,19430,19480,19420,302
|
|
20250205,134300,997755420,19430,19490,19490,19430,257
|
|
20250205,134200,992760230,19490,19460,19490,19430,436
|
|
20250205,134100,984274030,19460,19480,19480,19440,287
|
|
20250205,134000,978690610,19470,19480,19490,19470,233
|
|
20250205,133900,974152550,19480,19510,19510,19480,182
|
|
20250205,133800,970605320,19510,19500,19520,19500,467
|
|
20250205,133700,961494980,19510,19540,19540,19510,108
|
|
20250205,133600,959387000,19570,19520,19570,19520,308
|
|
20250205,133500,953365170,19520,19520,19520,19520,10
|
|
20250205,133400,953169970,19520,19510,19530,19510,78
|
|
20250205,133300,951647400,19510,19510,19510,19510,25
|
|
20250205,133200,951159650,19510,19510,19520,19510,192
|
|
20250205,133100,947413710,19500,19500,19500,19500,174
|
|
20250205,133000,944020710,19500,19490,19500,19490,105
|
|
20250205,132900,941973480,19480,19490,19490,19480,24
|
|
20250205,132800,941505840,19490,19490,19490,19480,19
|
|
20250205,132700,941135540,19490,19480,19490,19480,50
|
|
20250205,132600,940161250,19480,19490,19490,19480,30
|
|
20250205,132500,939576690,19490,19460,19490,19460,180
|
|
20250205,132400,936070230,19460,19460,19460,19460,21
|
|
20250205,132300,935661570,19460,19460,19460,19460,83
|
|
20250205,132200,934046390,19460,19460,19460,19460,13
|
|
20250205,132100,933793410,19460,19470,19470,19460,62
|
|
20250205,132000,932586280,19470,19450,19490,19440,351
|
|
20250205,131900,925752860,19470,19440,19470,19440,89
|
|
20250205,131800,924022460,19440,19450,19470,19440,455
|
|
20250205,131700,915168660,19460,19500,19500,19460,4353
|
|
20250205,131600,830362710,19500,19500,19500,19500,105
|
|
20250205,131500,828315210,19510,19500,19510,19500,11
|
|
20250205,131400,828100690,19500,19500,19500,19500,38
|
|
20250205,131300,827359690,19500,19500,19500,19500,23
|
|
20250205,131200,826911190,19500,19500,19500,19500,22
|
|
20250205,131100,826482190,19500,19500,19500,19500,11
|
|
20250205,131000,826267690,19500,19500,19500,19500,31
|
|
20250205,130900,825663190,19500,19500,19500,19500,46
|
|
20250205,130800,824766190,19500,19500,19500,19490,243
|
|
20250205,130700,820027700,19490,19490,19490,19490,30
|
|
20250205,130600,819443000,19490,19490,19490,19490,22
|
|
20250205,130500,819014220,19490,19490,19490,19490,6
|
|
20250205,130400,818897280,19500,19490,19500,19490,129
|
|
20250205,130300,816381920,19490,19490,19490,19490,19
|
|
20250205,130200,816011610,19490,19500,19500,19490,45
|
|
20250205,130100,815134320,19490,19500,19500,19490,25
|
|
20250205,130000,814646910,19500,19490,19500,19490,65
|
|
20250205,125900,813379660,19490,19490,19490,19490,34
|
|
20250205,125800,812717000,19500,19490,19500,19490,9
|
|
20250205,125700,812541510,19500,19500,19500,19490,46
|
|
20250205,125600,811644520,19500,19500,19500,19500,63
|
|
20250205,125500,810416020,19500,19500,19500,19500,78
|
|
20250205,125400,808895020,19500,19500,19500,19500,10
|
|
20250205,125300,808700020,19510,19500,19510,19500,27
|
|
20250205,125200,808173500,19510,19500,19510,19500,37
|
|
20250205,125100,807451990,19500,19500,19500,19500,25
|
|
20250205,125000,806964490,19500,19500,19500,19500,19
|
|
20250205,124900,806593990,19500,19500,19500,19500,24
|
|
20250205,124800,806125990,19510,19510,19510,19500,90
|
|
20250205,124700,804370590,19500,19500,19500,19500,2
|
|
20250205,124600,804331590,19500,19500,19500,19500,10
|
|
20250205,124500,804136590,19500,19500,19500,19500,3
|
|
20250205,124400,804078090,19500,19500,19500,19500,15
|
|
20250205,124300,803785590,19500,19500,19500,19500,10
|
|
20250205,124200,803590590,19500,19500,19500,19500,3
|
|
20250205,124100,803532090,19500,19500,19600,19500,622
|
|
20250205,124000,791369400,19500,19500,19500,19500,2
|
|
20250205,123900,791330400,19510,19500,19510,19500,2
|
|
20250205,123800,791291390,19500,19500,19500,19500,3
|
|
20250205,123700,791232890,19540,19540,19540,19540,1
|
|
20250205,123600,791213350,19500,19500,19500,19500,12
|
|
20250205,123500,790979350,19500,19500,19500,19500,14
|
|
20250205,123400,790706350,19500,19500,19500,19500,3
|
|
20250205,123300,790647850,19500,19500,19500,19500,5
|
|
20250205,123200,790550350,19550,19500,19550,19500,878
|
|
20250205,123100,773404110,19500,19500,19500,19500,75
|
|
20250205,123000,771941610,19500,19500,19500,19500,27
|
|
20250205,122900,771415110,19500,19500,19500,19500,19
|
|
20250205,122800,771044610,19500,19500,19500,19500,41
|
|
20250205,122700,770245110,19500,19500,19500,19500,19
|
|
20250205,122600,769874610,19500,19500,19500,19500,11
|
|
20250205,122500,769660110,19500,19500,19500,19500,61
|
|
20250205,122400,768470610,19500,19510,19510,19500,121
|
|
20250205,122300,766110030,19510,19490,19510,19490,208
|
|
20250205,122200,762053420,19500,19490,19500,19490,111
|
|
20250205,122100,759889030,19500,19490,19500,19490,111
|
|
20250205,122000,757724640,19490,19500,19500,19490,22
|
|
20250205,121900,757295690,19490,19490,19490,19490,10
|
|
20250205,121800,757100790,19490,19490,19500,19490,37
|
|
20250205,121700,756379590,19500,19500,19500,19500,55
|
|
20250205,121600,755307090,19500,19500,19500,19500,8
|
|
20250205,121500,755151090,19500,19500,19500,19500,36
|
|
20250205,121400,754449090,19500,19500,19500,19500,22
|
|
20250205,121300,754020090,19500,19500,19500,19500,39
|
|
20250205,121200,753259590,19500,19500,19500,19500,42
|
|
20250205,121100,752440590,19500,19500,19500,19500,27
|
|
20250205,121000,751914090,19500,19500,19500,19500,43
|
|
20250205,120900,751075590,19500,19500,19510,19500,74
|
|
20250205,120800,749632280,19500,19500,19500,19500,122
|
|
20250205,120700,747253280,19500,19500,19510,19500,52
|
|
20250205,120600,746239110,19510,19510,19510,19510,0
|
|
20250205,120500,746239110,19510,19510,19510,19510,60
|
|
20250205,120400,745068510,19500,19510,19520,19500,137
|
|
20250205,120300,742395180,19500,19500,19510,19500,14
|
|
20250205,120200,742122150,19500,19500,19510,19500,35
|
|
20250205,120100,741439550,19500,19500,19500,19500,19
|
|
20250205,120000,741069050,19500,19500,19500,19500,31
|
|
20250205,115900,740464550,19500,19500,19510,19500,44
|
|
20250205,115800,739606480,19500,19500,19500,19500,12
|
|
20250205,115700,739372480,19500,19500,19500,19500,16
|
|
20250205,115600,739060480,19500,19510,19510,19500,30
|
|
20250205,115500,738475370,19510,19510,19510,19500,9
|
|
20250205,115400,738299800,19500,19500,19510,19500,17
|
|
20250205,115300,737968170,19510,19520,19520,19500,186
|
|
20250205,115200,734340360,19520,19520,19520,19500,24
|
|
20250205,115100,733871920,19500,19500,19510,19500,46
|
|
20250205,115000,732974720,19500,19500,19500,19500,6
|
|
20250205,114900,732857720,19530,19520,19530,19520,39
|
|
20250205,114800,732096410,19500,19500,19520,19500,111
|
|
20250205,114700,729930730,19500,19500,19500,19500,1
|
|
20250205,114600,729911230,19500,19500,19510,19500,57
|
|
20250205,114500,728799500,19500,19500,19510,19500,46
|
|
20250205,114400,727902160,19500,19500,19500,19500,11
|
|
20250205,114300,727687660,19500,19500,19510,19500,43
|
|
20250205,114200,726848990,19510,19520,19520,19510,37
|
|
20250205,114100,726126770,19520,19510,19520,19510,203
|
|
20250205,114000,722165530,19510,19510,19510,19510,22
|
|
20250205,113900,721736310,19520,19500,19530,19500,12
|
|
20250205,113800,721502180,19500,19500,19500,19500,11
|
|
20250205,113700,721287680,19500,19500,19500,19500,4
|
|
20250205,113600,721209680,19500,19500,19500,19500,19
|
|
20250205,113500,720839180,19500,19500,19500,19500,3
|
|
20250205,113400,720780680,19500,19500,19500,19500,36
|
|
20250205,113300,720078680,19500,19500,19540,19500,1468
|
|
20250205,113200,691452560,19500,19500,19500,19500,8
|
|
20250205,113100,691296560,19500,19500,19500,19500,11
|
|
20250205,113000,691082060,19500,19500,19500,19500,13
|
|
20250205,112900,690828560,19500,19510,19510,19500,1012
|
|
20250205,112800,671084450,19510,19550,19550,19510,18
|
|
20250205,112700,670732630,19510,19560,19560,19510,155
|
|
20250205,112600,667705350,19560,19560,19580,19560,346
|
|
20250205,112500,660931600,19560,19510,19560,19510,109
|
|
20250205,112400,658800990,19510,19510,19510,19510,13
|
|
20250205,112300,658547360,19510,19510,19510,19510,12
|
|
20250205,112200,658313240,19510,19510,19510,19510,8
|
|
20250205,112100,658157160,19510,19510,19550,19510,35
|
|
20250205,112000,657473220,19540,19530,19540,19520,110
|
|
20250205,111900,655324540,19520,19530,19530,19520,10
|
|
20250205,111800,655129280,19530,19530,19530,19530,19
|
|
20250205,111700,654758210,19520,19520,19550,19520,61
|
|
20250205,111600,653566570,19520,19540,19550,19520,7
|
|
20250205,111500,653429790,19540,19520,19540,19520,34
|
|
20250205,111400,652765610,19550,19520,19550,19520,35
|
|
20250205,111300,652082080,19520,19550,19550,19520,50
|
|
20250205,111200,651104760,19520,19520,19560,19520,55
|
|
20250205,111100,650030790,19520,19520,19520,19520,4
|
|
20250205,111000,649952710,19560,19560,19570,19560,232
|
|
20250205,110900,645414770,19570,19570,19570,19520,95
|
|
20250205,110800,643556980,19570,19570,19570,19570,106
|
|
20250205,110700,641482560,19570,19570,19570,19570,28
|
|
20250205,110600,640934600,19570,19580,19580,19570,13
|
|
20250205,110500,640680080,19570,19570,19590,19570,25
|
|
20250205,110400,640190570,19570,19510,19570,19510,200
|
|
20250205,110300,636278100,19540,19510,19540,19510,61
|
|
20250205,110200,635086520,19510,19510,19510,19510,4
|
|
20250205,110100,635008480,19570,19510,19570,19510,17
|
|
20250205,110000,634676450,19510,19570,19570,19510,5
|
|
20250205,105900,634578840,19570,19510,19570,19510,193
|
|
20250205,105800,630809480,19510,19510,19510,19490,466
|
|
20250205,105700,621725100,19510,19520,19520,19510,52
|
|
20250205,105600,620710440,19520,19520,19520,19520,13
|
|
20250205,105500,620456680,19520,19520,19530,19520,10
|
|
20250205,105400,620261440,19520,19530,19530,19520,52
|
|
20250205,105300,619246030,19500,19500,19500,19500,11
|
|
20250205,105200,619031530,19500,19500,19540,19490,49
|
|
20250205,105100,618074880,19500,19500,19500,19500,58
|
|
20250205,105000,616943880,19500,19560,19560,19500,29
|
|
20250205,104900,616376700,19560,19500,19560,19500,94
|
|
20250205,104800,614539040,19500,19500,19550,19500,16
|
|
20250205,104700,614226990,19500,19550,19550,19500,198
|
|
20250205,104600,610359340,19560,19550,19560,19490,284
|
|
20250205,104500,604806670,19490,19550,19550,19490,791
|
|
20250205,104400,589383010,19550,19560,19560,19550,29
|
|
20250205,104300,588815930,19550,19550,19580,19550,148
|
|
20250205,104200,585920520,19550,19530,19550,19530,71
|
|
20250205,104100,584532570,19540,19530,19540,19530,69
|
|
20250205,104000,583184330,19550,19530,19550,19530,18
|
|
20250205,103900,582832490,19560,19560,19560,19560,58
|
|
20250205,103800,581698010,19560,19520,19570,19510,623
|
|
20250205,103700,569515310,19510,19510,19520,19510,63
|
|
20250205,103600,568285910,19500,19500,19500,19500,29
|
|
20250205,103500,567720410,19500,19500,19500,19500,10
|
|
20250205,103400,567525410,19490,19470,19520,19470,69
|
|
20250205,103300,566179320,19470,19470,19470,19470,3
|
|
20250205,103200,566120910,19460,19470,19490,19460,311
|
|
20250205,103100,560061380,19480,19550,19550,19480,826
|
|
20250205,103000,543915540,19550,19550,19560,19550,39
|
|
20250205,102900,543152990,19550,19560,19560,19550,1170
|
|
20250205,102800,520270850,19560,19560,19570,19560,24
|
|
20250205,102700,519801320,19560,19560,19560,19560,35
|
|
20250205,102600,519116720,19560,19560,19560,19560,24
|
|
20250205,102500,518647280,19560,19560,19560,19560,20
|
|
20250205,102400,518256080,19560,19560,19560,19550,69
|
|
20250205,102300,516906640,19560,19560,19570,19560,11
|
|
20250205,102200,516691470,19560,19570,19570,19560,4
|
|
20250205,102100,516613220,19570,19570,19570,19570,27
|
|
20250205,102000,516084830,19550,19550,19590,19550,19
|
|
20250205,101900,515713020,19550,19550,19550,19550,20
|
|
20250205,101800,515322020,19550,19610,19610,19550,7
|
|
20250205,101700,515184810,19620,19610,19620,19610,127
|
|
20250205,101600,512693340,19620,19550,19620,19550,1282
|
|
20250205,101500,487618770,19540,19550,19550,19450,83
|
|
20250205,101400,485998200,19450,19530,19540,19450,163
|
|
20250205,101300,482814230,19530,19460,19550,19460,349
|
|
20250205,101200,476020780,19460,19550,19550,19460,113
|
|
20250205,101100,473819780,19460,19490,19550,19460,214
|
|
20250205,101000,469640450,19480,19490,19500,19480,54
|
|
20250205,100900,468587830,19490,19490,19490,19490,33
|
|
20250205,100800,467944660,19480,19470,19480,19460,203
|
|
20250205,100700,463992200,19430,19480,19480,19430,144
|
|
20250205,100600,461192630,19480,19480,19480,19480,25
|
|
20250205,100500,460705630,19500,19450,19500,19450,72
|
|
20250205,100400,459303850,19440,19440,19440,19420,279
|
|
20250205,100300,453882660,19440,19440,19440,19440,26
|
|
20250205,100200,453377220,19450,19450,19450,19450,35
|
|
20250205,100100,452696470,19450,19440,19450,19440,65
|
|
20250205,100000,451432540,19440,19440,19440,19420,62
|
|
20250205,095900,450227340,19440,19420,19440,19410,146
|
|
20250205,095800,447390940,19430,19440,19440,19430,204
|
|
20250205,095700,443426560,19450,19460,19460,19450,428
|
|
20250205,095600,435099150,19460,19450,19460,19450,28
|
|
20250205,095500,434554360,19470,19450,19470,19450,45
|
|
20250205,095400,433678670,19450,19460,19500,19450,124
|
|
20250205,095300,431265960,19460,19460,19480,19460,260
|
|
20250205,095200,426205490,19460,19470,19470,19460,59
|
|
20250205,095100,425057060,19460,19530,19540,19460,2894
|
|
20250205,095000,368547930,19530,19570,19570,19530,1745
|
|
20250205,094900,334419630,19570,19580,19580,19570,401
|
|
20250205,094800,326568190,19590,19580,19590,19580,124
|
|
20250205,094700,324139150,19580,19580,19580,19580,16
|
|
20250205,094600,323825870,19580,19610,19610,19580,1120
|
|
20250205,094500,301883580,19610,19610,19620,19600,30
|
|
20250205,094400,301295330,19620,19610,19620,19600,121
|
|
20250205,094300,298923250,19610,19610,19610,19610,12
|
|
20250205,094200,298687930,19620,19630,19630,19620,30
|
|
20250205,094100,298099090,19640,19640,19640,19640,35
|
|
20250205,094000,297411690,19640,19650,19650,19640,58
|
|
20250205,093900,296272010,19670,19680,19680,19670,114
|
|
20250205,093800,294028790,19680,19680,19680,19680,13
|
|
20250205,093700,293772950,19690,19650,19700,19650,588
|
|
20250205,093600,282204770,19660,19600,19660,19600,14
|
|
20250205,093500,281930250,19610,19610,19670,19610,105
|
|
20250205,093400,279866640,19610,19680,19680,19600,342
|
|
20250205,093300,273159460,19670,19660,19670,19650,160
|
|
20250205,093200,270014640,19650,19620,19650,19620,20
|
|
20250205,093100,269621730,19620,19640,19700,19610,1479
|
|
20250205,093000,240540480,19630,19550,19630,19550,83
|
|
20250205,092900,238913420,19550,19630,19630,19540,47
|
|
20250205,092800,237994500,19630,19630,19650,19600,2670
|
|
20250205,092700,185595230,19620,19530,19620,19530,233
|
|
20250205,092600,181033090,19530,19530,19530,19530,0
|
|
20250205,092500,181033090,19530,19550,19640,19530,1244
|
|
20250205,092400,156664970,19520,19550,19550,19520,24
|
|
20250205,092300,156195800,19550,19520,19560,19520,134
|
|
20250205,092200,153574930,19560,19520,19560,19520,98
|
|
20250205,092100,151658170,19520,19520,19520,19520,13
|
|
20250205,092000,151404410,19520,19520,19520,19520,78
|
|
20250205,091900,149881850,19470,19510,19510,19470,11
|
|
20250205,091800,149667280,19480,19520,19520,19470,2541
|
|
20250205,091700,100103640,19550,19550,19560,19550,135
|
|
20250205,091600,97464380,19550,19580,19590,19550,425
|
|
20250205,091500,89142870,19570,19520,19570,19520,659
|
|
20250205,091400,76256510,19520,19550,19550,19520,450
|
|
20250205,091300,67465820,19550,19550,19570,19550,829
|
|
20250205,091200,51252220,19550,19550,19550,19520,183
|
|
20250205,091100,47676340,19550,19520,19550,19510,711
|
|
20250205,091000,33798600,19520,19540,19540,19520,116
|
|
20250205,090900,31533560,19540,19550,19550,19540,69
|
|
20250205,090800,30184670,19550,19510,19550,19510,245
|
|
20250205,090700,25397320,19520,19520,19520,19520,105
|
|
20250205,090600,23347720,19520,19520,19520,19520,26
|
|
20250205,090500,22840200,19530,19520,19530,19510,74
|
|
20250205,090400,21395330,19520,19540,19540,19520,69
|
|
20250205,090300,20047470,19540,19590,19590,19540,126
|
|
20250205,090200,17582130,19530,19500,19550,19500,364
|
|
20250205,090100,10471190,19510,19480,19510,19480,234
|
|
20250205,090000,5910950,19480,19350,19490,19350,305
|