577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,183400,2215471310,19660,19660,19660,19660,3007
|
|
20250220,183300,2215471310,19660,19660,19660,19660,0
|
|
20250220,183200,2215471310,19660,19660,19660,19660,0
|
|
20250220,183100,2215471310,19660,19660,19660,19660,0
|
|
20250220,183000,2215471310,19660,19660,19660,19660,0
|
|
20250220,182900,2215471310,19660,19660,19660,19660,0
|
|
20250220,182800,2215471310,19660,19660,19660,19660,0
|
|
20250220,182700,2215471310,19660,19660,19660,19660,0
|
|
20250220,182600,2215471310,19660,19660,19660,19660,0
|
|
20250220,182500,2215471310,19660,19660,19660,19660,0
|
|
20250220,182400,2215471310,19660,19660,19660,19660,0
|
|
20250220,182300,2215471310,19660,19660,19660,19660,0
|
|
20250220,182200,2215471310,19660,19660,19660,19660,0
|
|
20250220,182100,2215471310,19660,19660,19660,19660,0
|
|
20250220,182000,2215471310,19660,19660,19660,19660,0
|
|
20250220,181900,2215471310,19660,19660,19660,19660,0
|
|
20250220,181800,2215471310,19660,19660,19660,19660,0
|
|
20250220,181700,2215471310,19660,19660,19660,19660,0
|
|
20250220,181600,2215471310,19660,19660,19660,19660,0
|
|
20250220,181500,2215471310,19660,19660,19660,19660,0
|
|
20250220,181400,2215471310,19660,19660,19660,19660,0
|
|
20250220,181300,2215471310,19660,19660,19660,19660,0
|
|
20250220,181200,2215471310,19660,19660,19660,19660,0
|
|
20250220,181100,2215471310,19660,19660,19660,19660,0
|
|
20250220,181000,2215471310,19660,19660,19660,19660,0
|
|
20250220,180900,2215471310,19660,19660,19660,19660,0
|
|
20250220,180800,2215471310,19660,19660,19660,19660,0
|
|
20250220,180700,2215471310,19660,19660,19660,19660,0
|
|
20250220,180600,2215471310,19660,19660,19660,19660,0
|
|
20250220,180500,2215471310,19660,19660,19660,19660,0
|
|
20250220,180400,2215471310,19660,19660,19660,19660,3007
|
|
20250220,180300,2215471310,19660,19660,19660,19660,0
|
|
20250220,180200,2215471310,19660,19660,19660,19660,0
|
|
20250220,180100,2215471310,19660,19660,19660,19660,0
|
|
20250220,180000,2215471310,19660,19660,19660,19660,0
|
|
20250220,175900,2215471310,19660,19660,19660,19660,0
|
|
20250220,175800,2215471310,19660,19660,19660,19660,0
|
|
20250220,175700,2215471310,19660,19660,19660,19660,0
|
|
20250220,175600,2215471310,19660,19660,19660,19660,0
|
|
20250220,175500,2215471310,19660,19660,19660,19660,0
|
|
20250220,175400,2215471310,19660,19660,19660,19660,0
|
|
20250220,175300,2215471310,19660,19660,19660,19660,0
|
|
20250220,175200,2215471310,19660,19660,19660,19660,0
|
|
20250220,175100,2215471310,19660,19660,19660,19660,0
|
|
20250220,175000,2215471310,19660,19660,19660,19660,0
|
|
20250220,174900,2215471310,19660,19660,19660,19660,0
|
|
20250220,174800,2215471310,19660,19660,19660,19660,0
|
|
20250220,174700,2215471310,19660,19660,19660,19660,0
|
|
20250220,174600,2215471310,19660,19660,19660,19660,0
|
|
20250220,174500,2215471310,19660,19660,19660,19660,0
|
|
20250220,174400,2215471310,19660,19660,19660,19660,0
|
|
20250220,174300,2215471310,19660,19660,19660,19660,0
|
|
20250220,174200,2215471310,19660,19660,19660,19660,0
|
|
20250220,174100,2215471310,19660,19660,19660,19660,0
|
|
20250220,174000,2215471310,19660,19660,19660,19660,0
|
|
20250220,173900,2215471310,19660,19660,19660,19660,0
|
|
20250220,173800,2215471310,19660,19660,19660,19660,0
|
|
20250220,173700,2215471310,19660,19660,19660,19660,0
|
|
20250220,173600,2215471310,19660,19660,19660,19660,0
|
|
20250220,173500,2215471310,19660,19660,19660,19660,0
|
|
20250220,173400,2215471310,19660,19660,19660,19660,3007
|
|
20250220,173300,2215471310,19660,19660,19660,19660,0
|
|
20250220,173200,2215471310,19660,19660,19660,19660,0
|
|
20250220,173100,2215471310,19660,19660,19660,19660,0
|
|
20250220,173000,2215471310,19660,19660,19660,19660,0
|
|
20250220,172900,2215471310,19660,19660,19660,19660,0
|
|
20250220,172800,2215471310,19660,19660,19660,19660,0
|
|
20250220,172700,2215471310,19660,19660,19660,19660,0
|
|
20250220,172600,2215471310,19660,19660,19660,19660,0
|
|
20250220,172500,2215471310,19660,19660,19660,19660,0
|
|
20250220,172400,2215471310,19660,19660,19660,19660,0
|
|
20250220,172300,2215471310,19660,19660,19660,19660,0
|
|
20250220,172200,2215471310,19660,19660,19660,19660,0
|
|
20250220,172100,2215471310,19660,19660,19660,19660,0
|
|
20250220,172000,2215471310,19660,19660,19660,19660,0
|
|
20250220,171900,2215471310,19660,19660,19660,19660,0
|
|
20250220,171800,2215471310,19660,19660,19660,19660,0
|
|
20250220,171700,2215471310,19660,19660,19660,19660,0
|
|
20250220,171600,2215471310,19660,19660,19660,19660,0
|
|
20250220,171500,2215471310,19660,19660,19660,19660,0
|
|
20250220,171400,2215471310,19660,19660,19660,19660,0
|
|
20250220,171300,2215471310,19660,19660,19660,19660,0
|
|
20250220,171200,2215471310,19660,19660,19660,19660,0
|
|
20250220,171100,2215471310,19660,19660,19660,19660,0
|
|
20250220,171000,2215471310,19660,19660,19660,19660,0
|
|
20250220,170900,2215471310,19660,19660,19660,19660,0
|
|
20250220,170800,2215471310,19660,19660,19660,19660,0
|
|
20250220,170700,2215471310,19660,19660,19660,19660,0
|
|
20250220,170600,2215471310,19660,19660,19660,19660,0
|
|
20250220,170500,2215471310,19660,19660,19660,19660,0
|
|
20250220,170400,2215471310,19660,19660,19660,19660,3007
|
|
20250220,170300,2215471310,19660,19660,19660,19660,0
|
|
20250220,170200,2215471310,19660,19660,19660,19660,0
|
|
20250220,170100,2215471310,19660,19660,19660,19660,0
|
|
20250220,170000,2215471310,19660,19660,19660,19660,0
|
|
20250220,165900,2215471310,19660,19660,19660,19660,0
|
|
20250220,165800,2215471310,19660,19660,19660,19660,0
|
|
20250220,165700,2215471310,19660,19660,19660,19660,0
|
|
20250220,165600,2215471310,19660,19660,19660,19660,0
|
|
20250220,165500,2215471310,19660,19660,19660,19660,0
|
|
20250220,165400,2215471310,19660,19660,19660,19660,0
|
|
20250220,165300,2215471310,19660,19660,19660,19660,0
|
|
20250220,165200,2215471310,19660,19660,19660,19660,0
|
|
20250220,165100,2215471310,19660,19660,19660,19660,0
|
|
20250220,165000,2215471310,19660,19660,19660,19660,0
|
|
20250220,164900,2215471310,19660,19660,19660,19660,0
|
|
20250220,164800,2215471310,19660,19660,19660,19660,0
|
|
20250220,164700,2215471310,19660,19660,19660,19660,0
|
|
20250220,164600,2215471310,19660,19660,19660,19660,0
|
|
20250220,164500,2215471310,19660,19660,19660,19660,0
|
|
20250220,164400,2215471310,19660,19660,19660,19660,0
|
|
20250220,164300,2215471310,19660,19660,19660,19660,0
|
|
20250220,164200,2215471310,19660,19660,19660,19660,0
|
|
20250220,164100,2215471310,19660,19660,19660,19660,0
|
|
20250220,164000,2215471310,19660,19660,19660,19660,0
|
|
20250220,163900,2215471310,19660,19660,19660,19660,0
|
|
20250220,163800,2215471310,19660,19660,19660,19660,0
|
|
20250220,163700,2215471310,19660,19660,19660,19660,0
|
|
20250220,163600,2215471310,19660,19660,19660,19660,0
|
|
20250220,163500,2215471310,19660,19660,19660,19660,0
|
|
20250220,163400,2215471310,19660,19660,19660,19660,3007
|
|
20250220,163300,2215471310,19660,19660,19660,19660,0
|
|
20250220,163200,2215471310,19660,19660,19660,19660,0
|
|
20250220,163100,2215471310,19660,19660,19660,19660,0
|
|
20250220,163000,2215471310,19660,19660,19660,19660,0
|
|
20250220,162900,2215471310,19660,19660,19660,19660,0
|
|
20250220,162800,2215471310,19660,19660,19660,19660,0
|
|
20250220,162700,2215471310,19660,19660,19660,19660,0
|
|
20250220,162600,2215471310,19660,19660,19660,19660,0
|
|
20250220,162500,2215471310,19660,19660,19660,19660,0
|
|
20250220,162400,2215471310,19660,19660,19660,19660,0
|
|
20250220,162300,2215471310,19660,19660,19660,19660,0
|
|
20250220,162200,2215471310,19660,19660,19660,19660,0
|
|
20250220,162100,2215471310,19660,19660,19660,19660,0
|
|
20250220,162000,2215471310,19660,19660,19660,19660,0
|
|
20250220,161900,2215471310,19660,19660,19660,19660,0
|
|
20250220,161800,2215471310,19660,19660,19660,19660,0
|
|
20250220,161700,2215471310,19660,19660,19660,19660,0
|
|
20250220,161600,2215471310,19660,19660,19660,19660,0
|
|
20250220,161500,2215471310,19660,19660,19660,19660,0
|
|
20250220,161400,2215471310,19660,19660,19660,19660,0
|
|
20250220,161300,2215471310,19660,19660,19660,19660,0
|
|
20250220,161200,2215471310,19660,19660,19660,19660,0
|
|
20250220,161100,2215471310,19660,19660,19660,19660,0
|
|
20250220,161000,2215471310,19660,19660,19660,19660,0
|
|
20250220,160900,2215471310,19660,19660,19660,19660,0
|
|
20250220,160800,2215471310,19660,19660,19660,19660,0
|
|
20250220,160700,2215471310,19660,19660,19660,19660,0
|
|
20250220,160600,2215471310,19660,19660,19660,19660,0
|
|
20250220,160500,2215471310,19660,19660,19660,19660,0
|
|
20250220,160400,2215471310,19660,19660,19660,19660,3007
|
|
20250220,160300,2215471310,19660,19660,19660,19660,0
|
|
20250220,160200,2215471310,19660,19660,19660,19660,0
|
|
20250220,160100,2215471310,19660,19660,19660,19660,0
|
|
20250220,160000,2215471310,19660,19660,19660,19660,0
|
|
20250220,155900,2215471310,19660,19660,19660,19660,0
|
|
20250220,155800,2215471310,19660,19660,19660,19660,0
|
|
20250220,155700,2215471310,19660,19660,19660,19660,0
|
|
20250220,155600,2215471310,19660,19660,19660,19660,0
|
|
20250220,155500,2215471310,19660,19660,19660,19660,0
|
|
20250220,155400,2215471310,19660,19660,19660,19660,0
|
|
20250220,155300,2215471310,19660,19660,19660,19660,0
|
|
20250220,155200,2215471310,19660,19660,19660,19660,0
|
|
20250220,155100,2215471310,19660,19660,19660,19660,0
|
|
20250220,155000,2215471310,19660,19660,19660,19660,0
|
|
20250220,154900,2215471310,19660,19660,19660,19660,0
|
|
20250220,154800,2215471310,19660,19660,19660,19660,0
|
|
20250220,154700,2215471310,19660,19660,19660,19660,0
|
|
20250220,154600,2215471310,19660,19660,19660,19660,0
|
|
20250220,154500,2215471310,19660,19660,19660,19660,0
|
|
20250220,154400,2215471310,19660,19660,19660,19660,0
|
|
20250220,154300,2215471310,19660,19660,19660,19660,0
|
|
20250220,154200,2215471310,19660,19660,19660,19660,0
|
|
20250220,154100,2215471310,19660,19660,19660,19660,0
|
|
20250220,154000,2215471310,19660,19660,19660,19660,0
|
|
20250220,153900,2215471310,19660,19660,19660,19660,0
|
|
20250220,153800,2215471310,19660,19660,19660,19660,0
|
|
20250220,153700,2215471310,19660,19660,19660,19660,0
|
|
20250220,153600,2215471310,19660,19660,19660,19660,0
|
|
20250220,153500,2215471310,19660,19660,19660,19660,0
|
|
20250220,153400,2215471310,19660,19660,19660,19660,3007
|
|
20250220,153300,2215471310,19660,19660,19660,19660,0
|
|
20250220,153200,2215471310,19660,19660,19660,19660,0
|
|
20250220,153100,2215471310,19660,19660,19660,19660,0
|
|
20250220,153000,2215471310,19660,19660,19660,19660,3007
|
|
20250220,152900,2156353690,19620,19620,19620,19620,0
|
|
20250220,152800,2156353690,19620,19620,19620,19620,0
|
|
20250220,152700,2156353690,19620,19620,19620,19620,0
|
|
20250220,152600,2156353690,19620,19620,19620,19620,0
|
|
20250220,152500,2156353690,19620,19620,19620,19620,0
|
|
20250220,152400,2156353690,19620,19620,19620,19620,0
|
|
20250220,152300,2156353690,19620,19620,19620,19620,0
|
|
20250220,152200,2156353690,19620,19620,19620,19620,0
|
|
20250220,152100,2156353690,19620,19620,19620,19620,0
|
|
20250220,152000,2156353690,19620,19620,19620,19620,0
|
|
20250220,151900,2156353690,19620,19670,19670,19550,620
|
|
20250220,151800,2144186780,19670,19690,19690,19670,156
|
|
20250220,151700,2141116850,19680,19690,19690,19660,614
|
|
20250220,151600,2129033720,19690,19690,19700,19680,553
|
|
20250220,151500,2118142880,19690,19700,19700,19550,1919
|
|
20250220,151400,2080437660,19700,19700,19700,19680,564
|
|
20250220,151300,2069328860,19700,19690,19700,19670,567
|
|
20250220,151200,2058163270,19690,19690,19690,19670,710
|
|
20250220,151100,2044187650,19690,19680,19690,19660,562
|
|
20250220,151000,2033126330,19680,19680,19680,19660,456
|
|
20250220,150900,2024152480,19670,19660,19680,19650,323
|
|
20250220,150800,2017801780,19660,19690,19690,19650,268
|
|
20250220,150700,2012530350,19690,19690,19690,19680,242
|
|
20250220,150600,2007766020,19690,19690,19690,19670,237
|
|
20250220,150500,2003101320,19690,19680,19690,19670,267
|
|
20250220,150400,1997846550,19680,19690,19690,19670,182
|
|
20250220,150300,1994264620,19680,19690,19690,19670,282
|
|
20250220,150200,1988716160,19680,19680,19690,19680,191
|
|
20250220,150100,1984955960,19680,19670,19690,19660,206
|
|
20250220,150000,1980901630,19660,19690,19700,19660,306
|
|
20250220,145900,1974880130,19700,19700,19700,19690,196
|
|
20250220,145800,1971019950,19690,19700,19700,19690,245
|
|
20250220,145700,1966194310,19700,19670,19700,19670,439
|
|
20250220,145600,1957551990,19670,19650,19670,19650,224
|
|
20250220,145500,1953146710,19650,19650,19650,19640,191
|
|
20250220,145400,1949393590,19650,19680,19680,19650,244
|
|
20250220,145300,1944596520,19680,19690,19700,19680,226
|
|
20250220,145200,1940147950,19690,19690,19700,19680,341
|
|
20250220,145100,1933433090,19690,19690,19690,19680,253
|
|
20250220,145000,1928452140,19690,19660,19690,19650,450
|
|
20250220,144900,1919604250,19660,19650,19660,19640,208
|
|
20250220,144800,1915515940,19650,19640,19650,19630,148
|
|
20250220,144700,1912608540,19640,19650,19650,19630,654
|
|
20250220,144600,1899764310,19650,19650,19650,19640,258
|
|
20250220,144500,1894694990,19650,19650,19650,19640,229
|
|
20250220,144400,1890195350,19640,19690,19690,19640,675
|
|
20250220,144300,1876929910,19690,19700,19700,19680,253
|
|
20250220,144200,1871948360,19690,19700,19700,19680,475
|
|
20250220,144100,1862593130,19700,19700,19700,19680,185
|
|
20250220,144000,1858949110,19700,19700,19700,19690,217
|
|
20250220,143900,1854675030,19690,19690,19700,19680,218
|
|
20250220,143800,1850382160,19700,19690,19700,19690,256
|
|
20250220,143700,1845339550,19690,19680,19700,19680,212
|
|
20250220,143600,1841166380,19680,19690,19690,19680,237
|
|
20250220,143500,1836500570,19690,19690,19690,19680,220
|
|
20250220,143400,1832169490,19690,19690,19690,19680,293
|
|
20250220,143300,1826401280,19680,19690,19690,19680,246
|
|
20250220,143200,1821557630,19660,19700,19700,19660,555
|
|
20250220,143100,1810637780,19700,19710,19710,19690,332
|
|
20250220,143000,1804098120,19700,19690,19710,19690,1485
|
|
20250220,142900,1774841590,19700,19690,19700,19680,255
|
|
20250220,142800,1769821030,19690,19700,19700,19680,284
|
|
20250220,142700,1764228410,19700,19700,19700,19690,288
|
|
20250220,142600,1758555010,19700,19700,19700,19690,271
|
|
20250220,142500,1753216600,19700,19700,19700,19690,165
|
|
20250220,142400,1749966510,19700,19700,19700,19690,307
|
|
20250220,142300,1743919260,19690,19690,19700,19680,482
|
|
20250220,142200,1734431740,19690,19690,19690,19680,292
|
|
20250220,142100,1728682870,19690,19690,19690,19680,235
|
|
20250220,142000,1724055920,19690,19700,19700,19690,393
|
|
20250220,141900,1716316730,19700,19690,19700,19690,206
|
|
20250220,141800,1712258760,19700,19700,19700,19690,832
|
|
20250220,141700,1695871920,19700,19690,19700,19690,246
|
|
20250220,141600,1691025930,19690,19700,19700,19690,404
|
|
20250220,141500,1683068430,19700,19700,19700,19690,250
|
|
20250220,141400,1678143630,19710,19700,19710,19670,498
|
|
20250220,141300,1668333640,19700,19670,19700,19670,251
|
|
20250220,141200,1663393950,19670,19670,19670,19660,214
|
|
20250220,141100,1659184590,19670,19700,19700,19660,345
|
|
20250220,141000,1652397410,19690,19700,19700,19680,129
|
|
20250220,140900,1649857090,19690,19690,19700,19680,462
|
|
20250220,140800,1640760290,19690,19670,19690,19670,142
|
|
20250220,140700,1637965210,19670,19690,19690,19670,192
|
|
20250220,140600,1634186860,19680,19690,19690,19670,227
|
|
20250220,140500,1629718400,19690,19690,19690,19680,221
|
|
20250220,140400,1625367570,19670,19670,19680,19660,112
|
|
20250220,140300,1623164010,19690,19680,19690,19650,202
|
|
20250220,140200,1619188730,19670,19690,19690,19650,159
|
|
20250220,140100,1616059470,19690,19700,19700,19660,248
|
|
20250220,140000,1611178980,19700,19680,19700,19660,270
|
|
20250220,135900,1605862620,19690,19680,19690,19680,323
|
|
20250220,135800,1599502830,19700,19690,19700,19680,169
|
|
20250220,135700,1596175330,19690,19650,19710,19650,6192
|
|
20250220,135600,1474320410,19650,19630,19650,19620,2071
|
|
20250220,135500,1433640050,19640,19640,19640,19630,185
|
|
20250220,135400,1430007250,19640,19640,19640,19630,172
|
|
20250220,135300,1426630000,19640,19650,19650,19630,313
|
|
20250220,135200,1420481040,19640,19630,19650,19620,1030
|
|
20250220,135100,1400256100,19630,19640,19640,19620,414
|
|
20250220,135000,1392128600,19640,19520,19640,19520,5186
|
|
20250220,134900,1290572800,19510,19480,19510,19480,229
|
|
20250220,134800,1286107830,19480,19460,19480,19450,344
|
|
20250220,134700,1279413910,19460,19450,19460,19440,26
|
|
20250220,134600,1278908170,19450,19450,19460,19440,62
|
|
20250220,134500,1277702310,19460,19450,19460,19450,213
|
|
20250220,134400,1273559220,19460,19460,19460,19450,41
|
|
20250220,134300,1272761560,19460,19450,19460,19450,14
|
|
20250220,134200,1272489140,19460,19460,19460,19450,40
|
|
20250220,134100,1271710950,19450,19460,19460,19450,25
|
|
20250220,134000,1271224490,19450,19450,19470,19450,33
|
|
20250220,133900,1270582420,19480,19480,19480,19460,68
|
|
20250220,133800,1269258800,19500,19460,19500,19460,158
|
|
20250220,133700,1266181730,19460,19450,19460,19450,34
|
|
20250220,133600,1265520300,19460,19460,19460,19450,111
|
|
20250220,133500,1263360650,19460,19450,19460,19450,41
|
|
20250220,133400,1262563040,19450,19460,19460,19450,20
|
|
20250220,133300,1262173850,19460,19460,19460,19460,37
|
|
20250220,133200,1261453830,19460,19460,19460,19450,41
|
|
20250220,133100,1260656160,19450,19490,19490,19450,110
|
|
20250220,133000,1258516040,19450,19450,19500,19450,105
|
|
20250220,132900,1256469620,19500,19500,19500,19490,25
|
|
20250220,132800,1255982140,19500,19470,19500,19450,139
|
|
20250220,132700,1253274590,19460,19440,19460,19440,92
|
|
20250220,132600,1251485090,19440,19450,19450,19440,195
|
|
20250220,132500,1247693890,19450,19450,19450,19450,12
|
|
20250220,132400,1247460490,19450,19450,19450,19450,0
|
|
20250220,132300,1247460490,19450,19460,19460,19450,89
|
|
20250220,132200,1245729060,19450,19450,19450,19450,22
|
|
20250220,132100,1245301160,19450,19450,19450,19450,1
|
|
20250220,132000,1245281710,19450,19450,19460,19440,48
|
|
20250220,131900,1244348070,19450,19450,19450,19440,139
|
|
20250220,131800,1241644970,19450,19450,19460,19450,50
|
|
20250220,131700,1240672440,19450,19450,19450,19450,71
|
|
20250220,131600,1239291490,19450,19450,19450,19450,6
|
|
20250220,131500,1239174790,19450,19450,19450,19450,29
|
|
20250220,131400,1238610740,19460,19450,19460,19450,21
|
|
20250220,131300,1238202140,19450,19450,19450,19440,153
|
|
20250220,131200,1235226670,19450,19450,19460,19450,30
|
|
20250220,131100,1234643070,19450,19460,19460,19450,108
|
|
20250220,131000,1232542350,19460,19460,19460,19450,67
|
|
20250220,130900,1231238550,19470,19450,19470,19450,65
|
|
20250220,130800,1229974010,19430,19430,19430,19430,19
|
|
20250220,130700,1229604840,19450,19450,19450,19450,338
|
|
20250220,130600,1223030740,19450,19470,19470,19450,20
|
|
20250220,130500,1222641720,19450,19470,19470,19450,318
|
|
20250220,130400,1216453430,19480,19470,19490,19460,87
|
|
20250220,130300,1214759250,19470,19460,19470,19460,96
|
|
20250220,130200,1212891030,19460,19480,19490,19460,493
|
|
20250220,130100,1203293460,19480,19480,19480,19480,48
|
|
20250220,130000,1202358420,19480,19500,19500,19480,28
|
|
20250220,125900,1201812440,19460,19490,19490,19460,1022
|
|
20250220,125800,1181909710,19500,19490,19500,19490,77
|
|
20250220,125700,1180408970,19500,19490,19500,19490,127
|
|
20250220,125600,1177932830,19490,19490,19490,19480,91
|
|
20250220,125500,1176159570,19490,19510,19510,19490,612
|
|
20250220,125400,1164225740,19500,19520,19520,19500,78
|
|
20250220,125300,1162703720,19520,19490,19520,19490,114
|
|
20250220,125200,1160479580,19480,19480,19490,19480,32
|
|
20250220,125100,1159856210,19490,19510,19510,19490,147
|
|
20250220,125000,1156991010,19510,19510,19510,19510,3
|
|
20250220,124900,1156932480,19490,19480,19490,19480,289
|
|
20250220,124800,1151302300,19480,19480,19480,19480,1
|
|
20250220,124700,1151282820,19520,19520,19520,19520,25
|
|
20250220,124600,1150794820,19490,19490,19490,19490,55
|
|
20250220,124500,1149722870,19490,19500,19500,19480,133
|
|
20250220,124400,1147131190,19490,19490,19500,19490,8
|
|
20250220,124300,1146975220,19500,19500,19500,19500,37
|
|
20250220,124200,1146253720,19520,19520,19520,19520,0
|
|
20250220,124100,1146253720,19520,19480,19520,19480,109
|
|
20250220,124000,1144127000,19520,19480,19520,19480,367
|
|
20250220,123900,1136968430,19480,19480,19490,19480,76
|
|
20250220,123800,1135487700,19500,19500,19500,19500,0
|
|
20250220,123700,1135487700,19500,19500,19500,19500,67
|
|
20250220,123600,1134181200,19470,19470,19470,19470,1
|
|
20250220,123500,1134161730,19510,19480,19510,19480,124
|
|
20250220,123400,1131745020,19480,19480,19480,19480,3
|
|
20250220,123300,1131686580,19510,19470,19510,19470,263
|
|
20250220,123200,1126564230,19470,19470,19480,19470,56
|
|
20250220,123100,1125473900,19500,19470,19500,19470,48
|
|
20250220,123000,1124538170,19470,19470,19470,19470,9
|
|
20250220,122900,1124362940,19520,19470,19520,19470,67
|
|
20250220,122800,1123055310,19470,19500,19500,19470,470
|
|
20250220,122700,1113902630,19500,19500,19520,19500,24
|
|
20250220,122600,1113434590,19500,19480,19500,19480,27
|
|
20250220,122500,1112908190,19480,19500,19500,19480,121
|
|
20250220,122400,1110549090,19500,19490,19500,19480,39
|
|
20250220,122300,1109789000,19500,19490,19510,19490,42
|
|
20250220,122200,1108969750,19510,19510,19510,19510,6
|
|
20250220,122100,1108852690,19490,19490,19510,19490,114
|
|
20250220,122000,1106630710,19480,19500,19500,19480,250
|
|
20250220,121900,1101758930,19510,19520,19520,19500,21
|
|
20250220,121800,1101349400,19520,19520,19530,19510,108
|
|
20250220,121700,1099241490,19510,19510,19510,19510,0
|
|
20250220,121600,1099241490,19510,19510,19520,19510,131
|
|
20250220,121500,1096684670,19520,19520,19520,19510,49
|
|
20250220,121400,1095728490,19530,19520,19530,19520,28
|
|
20250220,121300,1095181670,19520,19520,19520,19520,162
|
|
20250220,121200,1092019430,19530,19510,19530,19510,26
|
|
20250220,121100,1091511910,19510,19510,19510,19510,0
|
|
20250220,121000,1091511910,19510,19500,19510,19500,135
|
|
20250220,120900,1088878990,19500,19500,19500,19500,48
|
|
20250220,120800,1087942990,19500,19510,19510,19500,105
|
|
20250220,120700,1085894450,19510,19500,19510,19500,65
|
|
20250220,120600,1084626940,19500,19520,19520,19500,319
|
|
20250220,120500,1078403420,19510,19530,19530,19510,102
|
|
20250220,120400,1076412170,19530,19530,19540,19530,73
|
|
20250220,120300,1074985770,19530,19540,19540,19530,140
|
|
20250220,120200,1072251470,19530,19530,19540,19530,57
|
|
20250220,120100,1071138010,19540,19540,19540,19540,20
|
|
20250220,120000,1070747210,19540,19540,19540,19530,120
|
|
20250220,115900,1068402420,19540,19530,19540,19530,16
|
|
20250220,115800,1068089890,19540,19530,19540,19530,175
|
|
20250220,115700,1064670740,19530,19550,19550,19530,22
|
|
20250220,115600,1064240720,19540,19540,19550,19540,100
|
|
20250220,115500,1062286710,19530,19530,19540,19530,42
|
|
20250220,115400,1061466380,19530,19540,19540,19530,54
|
|
20250220,115300,1060411440,19530,19530,19530,19530,0
|
|
20250220,115200,1060411440,19530,19530,19540,19530,109
|
|
20250220,115100,1058282650,19510,19520,19540,19510,48
|
|
20250220,115000,1057344930,19520,19530,19530,19520,40
|
|
20250220,114900,1056563740,19530,19530,19530,19530,14
|
|
20250220,114800,1056290320,19500,19500,19500,19500,68
|
|
20250220,114700,1054964320,19470,19480,19480,19470,42
|
|
20250220,114600,1054146180,19490,19490,19490,19490,25
|
|
20250220,114500,1053658930,19470,19470,19500,19460,424
|
|
20250220,114400,1045401750,19470,19470,19480,19470,350
|
|
20250220,114300,1038586250,19480,19490,19490,19480,294
|
|
20250220,114200,1032859120,19480,19540,19540,19480,366
|
|
20250220,114100,1025722620,19500,19530,19530,19500,9
|
|
20250220,114000,1025546880,19530,19520,19530,19500,39
|
|
20250220,113900,1024785320,19520,19510,19520,19490,314
|
|
20250220,113800,1018662030,19520,19530,19530,19520,22
|
|
20250220,113700,1018232580,19520,19520,19520,19510,45
|
|
20250220,113600,1017354220,19530,19530,19530,19530,17
|
|
20250220,113500,1017022210,19530,19490,19530,19490,75
|
|
20250220,113400,1015559470,19490,19500,19510,19490,198
|
|
20250220,113300,1011699090,19520,19510,19520,19500,66
|
|
20250220,113200,1010410980,19510,19520,19520,19510,71
|
|
20250220,113100,1009025680,19530,19510,19530,19510,140
|
|
20250220,113000,1006292830,19510,19520,19520,19510,71
|
|
20250220,112900,1004907540,19520,19520,19520,19510,68
|
|
20250220,112800,1003580190,19510,19510,19510,19510,3
|
|
20250220,112700,1003521660,19510,19510,19510,19510,330
|
|
20250220,112600,997083360,19510,19500,19510,19500,2
|
|
20250220,112500,997044350,19500,19480,19500,19480,309
|
|
20250220,112400,991019880,19460,19470,19470,19460,148
|
|
20250220,112300,988138550,19490,19460,19490,19460,99
|
|
20250220,112200,986211030,19480,19480,19480,19480,34
|
|
20250220,112100,985548710,19480,19460,19480,19460,152
|
|
20250220,112000,982590220,19480,19480,19480,19480,67
|
|
20250220,111900,981285060,19490,19480,19490,19480,108
|
|
20250220,111800,979181210,19480,19470,19480,19470,46
|
|
20250220,111700,978285360,19470,19450,19470,19450,67
|
|
20250220,111600,976981270,19450,19480,19480,19450,214
|
|
20250220,111500,972816800,19470,19470,19490,19460,137
|
|
20250220,111400,970148460,19470,19480,19480,19470,38
|
|
20250220,111300,969408410,19470,19470,19490,19470,81
|
|
20250220,111200,967830840,19470,19510,19510,19470,687
|
|
20250220,111100,954448540,19530,19520,19530,19500,1625
|
|
20250220,111000,922756400,19520,19530,19530,19520,16
|
|
20250220,110900,922444020,19540,19510,19540,19510,97
|
|
20250220,110800,920548910,19510,19520,19520,19510,271
|
|
20250220,110700,915261050,19520,19560,19560,19520,130
|
|
20250220,110600,912720290,19520,19520,19520,19510,277
|
|
20250220,110500,907315620,19510,19520,19520,19510,503
|
|
20250220,110400,897501520,19510,19520,19520,19510,394
|
|
20250220,110300,889813950,19540,19550,19550,19540,129
|
|
20250220,110200,887292270,19550,19560,19560,19540,199
|
|
20250220,110100,883402730,19550,19550,19550,19550,110
|
|
20250220,110000,881252230,19540,19550,19550,19540,123
|
|
20250220,105900,878847960,19570,19570,19570,19570,0
|
|
20250220,105800,878847960,19570,19520,19570,19520,155
|
|
20250220,105700,875816960,19520,19520,19520,19520,2
|
|
20250220,105600,875777920,19570,19540,19570,19520,51
|
|
20250220,105500,874780440,19540,19570,19570,19540,163
|
|
20250220,105400,871594620,19570,19550,19570,19520,361
|
|
20250220,105300,864533700,19550,19530,19550,19530,41
|
|
20250220,105200,863732330,19530,19530,19530,19520,135
|
|
20250220,105100,861096030,19550,19540,19550,19530,42
|
|
20250220,105000,860275350,19550,19550,19550,19530,186
|
|
20250220,104900,856641580,19550,19550,19550,19550,39
|
|
20250220,104800,855879130,19530,19530,19570,19530,41
|
|
20250220,104700,855077040,19550,19530,19570,19530,120
|
|
20250220,104600,852730480,19530,19540,19540,19510,478
|
|
20250220,104500,843395490,19540,19540,19570,19540,111
|
|
20250220,104400,841224960,19560,19560,19560,19550,32
|
|
20250220,104300,840599100,19560,19540,19560,19540,12
|
|
20250220,104200,840364400,19550,19530,19560,19530,100
|
|
20250220,104100,838410060,19530,19570,19570,19530,344
|
|
20250220,104000,831687740,19570,19540,19590,19540,244
|
|
20250220,103900,826909920,19570,19530,19570,19530,86
|
|
20250220,103800,825227760,19530,19570,19580,19530,253
|
|
20250220,103700,820276320,19570,19570,19570,19530,56
|
|
20250220,103600,819180520,19530,19530,19580,19530,227
|
|
20250220,103500,814737760,19530,19530,19580,19530,22
|
|
20250220,103400,814307200,19530,19510,19580,19510,256
|
|
20250220,103300,809303110,19510,19570,19570,19510,89
|
|
20250220,103200,807564210,19570,19570,19570,19530,124
|
|
20250220,103100,805137690,19560,19560,19560,19560,73
|
|
20250220,103000,803709810,19560,19530,19580,19530,129
|
|
20250220,102900,801186090,19560,19570,19570,19530,59
|
|
20250220,102800,800033410,19530,19530,19580,19530,79
|
|
20250220,102700,798487040,19530,19540,19580,19530,200
|
|
20250220,102600,794575070,19540,19510,19550,19510,111
|
|
20250220,102500,792406070,19510,19510,19550,19510,240
|
|
20250220,102400,787716290,19510,19530,19530,19510,101
|
|
20250220,102300,785744000,19530,19510,19530,19510,78
|
|
20250220,102200,784220780,19550,19540,19550,19480,157
|
|
20250220,102100,781153660,19480,19540,19550,19480,179
|
|
20250220,102000,777656630,19480,19480,19550,19480,32
|
|
20250220,101900,777031860,19480,19460,19480,19420,503
|
|
20250220,101800,767243390,19460,19490,19550,19460,125
|
|
20250220,101700,764803610,19500,19500,19500,19490,354
|
|
20250220,101600,757901090,19550,19500,19550,19500,14
|
|
20250220,101500,757627540,19560,19520,19560,19500,142
|
|
20250220,101400,754854640,19520,19600,19600,19520,1039
|
|
20250220,101300,734543390,19580,19570,19600,19560,176
|
|
20250220,101200,731097300,19570,19570,19600,19570,80
|
|
20250220,101100,729530590,19570,19590,19590,19570,133
|
|
20250220,101000,726925140,19570,19610,19620,19570,264
|
|
20250220,100900,721747440,19610,19600,19620,19600,157
|
|
20250220,100800,718668990,19630,19630,19630,19630,303
|
|
20250220,100700,712721100,19640,19600,19650,19580,683
|
|
20250220,100600,699307630,19580,19630,19630,19580,169
|
|
20250220,100500,695995280,19640,19610,19640,19600,511
|
|
20250220,100400,685972000,19590,19640,19640,19590,270
|
|
20250220,100300,680673750,19620,19550,19650,19550,716
|
|
20250220,100200,666618980,19590,19510,19600,19490,929
|
|
20250220,100100,648432890,19510,19460,19570,19460,1595
|
|
20250220,100000,617312090,19500,19390,19500,19390,4638
|
|
20250220,095900,526927790,19410,19390,19410,19390,131
|
|
20250220,095800,524386800,19420,19390,19420,19390,39
|
|
20250220,095700,523629990,19440,19370,19440,19370,164
|
|
20250220,095600,520449600,19380,19370,19380,19320,101
|
|
20250220,095500,518493880,19370,19330,19370,19320,410
|
|
20250220,095400,510566870,19330,19350,19350,19290,166
|
|
20250220,095300,507357330,19340,19300,19340,19300,68
|
|
20250220,095200,506043880,19280,19300,19300,19280,54
|
|
20250220,095100,505002030,19230,19270,19270,19230,90
|
|
20250220,095000,503269730,19250,19230,19260,19230,823
|
|
20250220,094900,487433780,19230,19240,19240,19230,593
|
|
20250220,094800,476025560,19240,19270,19270,19240,460
|
|
20250220,094700,467168790,19270,19290,19290,19250,1941
|
|
20250220,094600,429768680,19280,19310,19310,19280,552
|
|
20250220,094500,419120270,19300,19320,19320,19300,270
|
|
20250220,094400,413908690,19330,19330,19330,19330,65
|
|
20250220,094300,412652240,19350,19370,19370,19350,521
|
|
20250220,094200,402568750,19380,19360,19380,19360,31
|
|
20250220,094100,401967990,19390,19440,19440,19390,10
|
|
20250220,094000,401773980,19450,19430,19450,19400,3196
|
|
20250220,093900,339675710,19370,19380,19380,19360,441
|
|
20250220,093800,331136280,19380,19420,19420,19370,357
|
|
20250220,093700,324210440,19460,19420,19460,19420,24
|
|
20250220,093600,323744200,19420,19440,19490,19420,1408
|
|
20250220,093500,296390130,19440,19430,19440,19420,3543
|
|
20250220,093400,227523340,19430,19350,19430,19350,3085
|
|
20250220,093300,167633260,19400,19350,19400,19350,40
|
|
20250220,093200,166858310,19400,19400,19400,19300,803
|
|
20250220,093100,151284110,19300,19330,19330,19300,50
|
|
20250220,093000,150317760,19290,19300,19300,19290,27
|
|
20250220,092900,149796710,19300,19320,19350,19300,581
|
|
20250220,092800,138580690,19360,19360,19360,19360,73
|
|
20250220,092700,137167410,19320,19320,19320,19320,1
|
|
20250220,092600,137148090,19390,19390,19390,19390,215
|
|
20250220,092500,132979240,19400,19410,19410,19400,2
|
|
20250220,092400,132940430,19300,19320,19320,19300,328
|
|
20250220,092300,126609290,19320,19330,19340,19320,280
|
|
20250220,092200,121197070,19340,19350,19410,19340,255
|
|
20250220,092100,116260320,19350,19360,19360,19350,118
|
|
20250220,092000,113975940,19360,19360,19360,19360,3
|
|
20250220,091900,113917860,19420,19420,19420,19420,28
|
|
20250220,091800,113374100,19350,19350,19350,19350,1
|
|
20250220,091700,113354750,19350,19430,19430,19350,22
|
|
20250220,091600,112928810,19440,19440,19440,19440,0
|
|
20250220,091500,112928810,19440,19440,19440,19440,24
|
|
20250220,091400,112462250,19350,19390,19440,19350,426
|
|
20250220,091300,104209930,19390,19350,19440,19350,112
|
|
20250220,091200,102034380,19350,19400,19410,19350,307
|
|
20250220,091100,96080560,19400,19400,19400,19400,76
|
|
20250220,091000,94606160,19400,19390,19400,19390,331
|
|
20250220,090900,88188020,19330,19330,19380,19150,2026
|
|
20250220,090800,49277090,19330,19340,19340,19330,18
|
|
20250220,090700,48929060,19370,19340,19380,19340,539
|
|
20250220,090600,38497330,19340,19220,19340,19220,338
|
|
20250220,090500,31962540,19290,19210,19330,19210,106
|
|
20250220,090400,29923760,19340,19290,19340,19200,104
|
|
20250220,090300,27920950,19200,19210,19280,19200,144
|
|
20250220,090200,25154600,19200,19200,19260,19190,216
|
|
20250220,090100,21003940,19260,19190,19260,19190,263
|
|
20250220,090000,15951920,19250,19250,19250,19160,830
|