593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,184900,9519904580,18040,18040,18040,18040,0
|
|
20250205,184800,9519904580,18040,18040,18040,18040,0
|
|
20250205,184700,9519904580,18040,18040,18040,18040,0
|
|
20250205,184600,9519904580,18040,18040,18040,18040,0
|
|
20250205,184500,9519904580,18040,18040,18040,18040,0
|
|
20250205,184400,9519904580,18040,18040,18040,18040,0
|
|
20250205,184300,9519904580,18040,18040,18040,18040,0
|
|
20250205,184200,9519904580,18040,18040,18040,18040,0
|
|
20250205,184100,9519904580,18040,18040,18040,18040,0
|
|
20250205,184000,9519904580,18040,18040,18040,18040,0
|
|
20250205,183900,9519904580,18040,18040,18040,18040,0
|
|
20250205,183800,9519904580,18040,18040,18040,18040,0
|
|
20250205,183700,9519904580,18040,18040,18040,18040,0
|
|
20250205,183600,9519904580,18040,18040,18040,18040,0
|
|
20250205,183500,9519904580,18040,18040,18040,18040,0
|
|
20250205,183400,9519904580,18040,18040,18040,18040,0
|
|
20250205,183300,9519904580,18040,18040,18040,18040,0
|
|
20250205,183200,9519904580,18040,18040,18040,18040,0
|
|
20250205,183100,9519904580,18040,18040,18040,18040,0
|
|
20250205,183000,9519904580,18040,18040,18040,18040,0
|
|
20250205,182900,9519904580,18040,18040,18040,18040,0
|
|
20250205,182800,9519904580,18040,18040,18040,18040,0
|
|
20250205,182700,9519904580,18040,18040,18040,18040,0
|
|
20250205,182600,9519904580,18040,18040,18040,18040,0
|
|
20250205,182500,9519904580,18040,18040,18040,18040,0
|
|
20250205,182400,9519904580,18040,18040,18040,18040,0
|
|
20250205,182300,9519904580,18040,18040,18040,18040,0
|
|
20250205,182200,9519904580,18040,18040,18040,18040,0
|
|
20250205,182100,9519904580,18040,18040,18040,18040,0
|
|
20250205,182000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,181900,9519904580,18040,18040,18040,18040,0
|
|
20250205,181800,9519904580,18040,18040,18040,18040,0
|
|
20250205,181700,9519904580,18040,18040,18040,18040,0
|
|
20250205,181600,9519904580,18040,18040,18040,18040,0
|
|
20250205,181500,9519904580,18040,18040,18040,18040,0
|
|
20250205,181400,9519904580,18040,18040,18040,18040,0
|
|
20250205,181300,9519904580,18040,18040,18040,18040,0
|
|
20250205,181200,9519904580,18040,18040,18040,18040,0
|
|
20250205,181100,9519904580,18040,18040,18040,18040,0
|
|
20250205,181000,9519904580,18040,18040,18040,18040,0
|
|
20250205,180900,9519904580,18040,18040,18040,18040,0
|
|
20250205,180800,9519904580,18040,18040,18040,18040,0
|
|
20250205,180700,9519904580,18040,18040,18040,18040,0
|
|
20250205,180600,9519904580,18040,18040,18040,18040,0
|
|
20250205,180500,9519904580,18040,18040,18040,18040,0
|
|
20250205,180400,9519904580,18040,18040,18040,18040,0
|
|
20250205,180300,9519904580,18040,18040,18040,18040,0
|
|
20250205,180200,9519904580,18040,18040,18040,18040,0
|
|
20250205,180100,9519904580,18040,18040,18040,18040,0
|
|
20250205,180000,9519904580,18040,18040,18040,18040,0
|
|
20250205,175900,9519904580,18040,18040,18040,18040,0
|
|
20250205,175800,9519904580,18040,18040,18040,18040,0
|
|
20250205,175700,9519904580,18040,18040,18040,18040,0
|
|
20250205,175600,9519904580,18040,18040,18040,18040,0
|
|
20250205,175500,9519904580,18040,18040,18040,18040,0
|
|
20250205,175400,9519904580,18040,18040,18040,18040,0
|
|
20250205,175300,9519904580,18040,18040,18040,18040,0
|
|
20250205,175200,9519904580,18040,18040,18040,18040,0
|
|
20250205,175100,9519904580,18040,18040,18040,18040,0
|
|
20250205,175000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,174900,9519904580,18040,18040,18040,18040,0
|
|
20250205,174800,9519904580,18040,18040,18040,18040,0
|
|
20250205,174700,9519904580,18040,18040,18040,18040,0
|
|
20250205,174600,9519904580,18040,18040,18040,18040,0
|
|
20250205,174500,9519904580,18040,18040,18040,18040,0
|
|
20250205,174400,9519904580,18040,18040,18040,18040,0
|
|
20250205,174300,9519904580,18040,18040,18040,18040,0
|
|
20250205,174200,9519904580,18040,18040,18040,18040,0
|
|
20250205,174100,9519904580,18040,18040,18040,18040,0
|
|
20250205,174000,9519904580,18040,18040,18040,18040,0
|
|
20250205,173900,9519904580,18040,18040,18040,18040,0
|
|
20250205,173800,9519904580,18040,18040,18040,18040,0
|
|
20250205,173700,9519904580,18040,18040,18040,18040,0
|
|
20250205,173600,9519904580,18040,18040,18040,18040,0
|
|
20250205,173500,9519904580,18040,18040,18040,18040,0
|
|
20250205,173400,9519904580,18040,18040,18040,18040,0
|
|
20250205,173300,9519904580,18040,18040,18040,18040,0
|
|
20250205,173200,9519904580,18040,18040,18040,18040,0
|
|
20250205,173100,9519904580,18040,18040,18040,18040,0
|
|
20250205,173000,9519904580,18040,18040,18040,18040,0
|
|
20250205,172900,9519904580,18040,18040,18040,18040,0
|
|
20250205,172800,9519904580,18040,18040,18040,18040,0
|
|
20250205,172700,9519904580,18040,18040,18040,18040,0
|
|
20250205,172600,9519904580,18040,18040,18040,18040,0
|
|
20250205,172500,9519904580,18040,18040,18040,18040,0
|
|
20250205,172400,9519904580,18040,18040,18040,18040,0
|
|
20250205,172300,9519904580,18040,18040,18040,18040,0
|
|
20250205,172200,9519904580,18040,18040,18040,18040,0
|
|
20250205,172100,9519904580,18040,18040,18040,18040,0
|
|
20250205,172000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,171900,9519904580,18040,18040,18040,18040,0
|
|
20250205,171800,9519904580,18040,18040,18040,18040,0
|
|
20250205,171700,9519904580,18040,18040,18040,18040,0
|
|
20250205,171600,9519904580,18040,18040,18040,18040,0
|
|
20250205,171500,9519904580,18040,18040,18040,18040,0
|
|
20250205,171400,9519904580,18040,18040,18040,18040,0
|
|
20250205,171300,9519904580,18040,18040,18040,18040,0
|
|
20250205,171200,9519904580,18040,18040,18040,18040,0
|
|
20250205,171100,9519904580,18040,18040,18040,18040,0
|
|
20250205,171000,9519904580,18040,18040,18040,18040,0
|
|
20250205,170900,9519904580,18040,18040,18040,18040,0
|
|
20250205,170800,9519904580,18040,18040,18040,18040,0
|
|
20250205,170700,9519904580,18040,18040,18040,18040,0
|
|
20250205,170600,9519904580,18040,18040,18040,18040,0
|
|
20250205,170500,9519904580,18040,18040,18040,18040,0
|
|
20250205,170400,9519904580,18040,18040,18040,18040,0
|
|
20250205,170300,9519904580,18040,18040,18040,18040,0
|
|
20250205,170200,9519904580,18040,18040,18040,18040,0
|
|
20250205,170100,9519904580,18040,18040,18040,18040,0
|
|
20250205,170000,9519904580,18040,18040,18040,18040,0
|
|
20250205,165900,9519904580,18040,18040,18040,18040,0
|
|
20250205,165800,9519904580,18040,18040,18040,18040,0
|
|
20250205,165700,9519904580,18040,18040,18040,18040,0
|
|
20250205,165600,9519904580,18040,18040,18040,18040,0
|
|
20250205,165500,9519904580,18040,18040,18040,18040,0
|
|
20250205,165400,9519904580,18040,18040,18040,18040,0
|
|
20250205,165300,9519904580,18040,18040,18040,18040,0
|
|
20250205,165200,9519904580,18040,18040,18040,18040,0
|
|
20250205,165100,9519904580,18040,18040,18040,18040,0
|
|
20250205,165000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,164900,9519904580,18040,18040,18040,18040,0
|
|
20250205,164800,9519904580,18040,18040,18040,18040,0
|
|
20250205,164700,9519904580,18040,18040,18040,18040,0
|
|
20250205,164600,9519904580,18040,18040,18040,18040,0
|
|
20250205,164500,9519904580,18040,18040,18040,18040,0
|
|
20250205,164400,9519904580,18040,18040,18040,18040,0
|
|
20250205,164300,9519904580,18040,18040,18040,18040,0
|
|
20250205,164200,9519904580,18040,18040,18040,18040,0
|
|
20250205,164100,9519904580,18040,18040,18040,18040,0
|
|
20250205,164000,9519904580,18040,18040,18040,18040,0
|
|
20250205,163900,9519904580,18040,18040,18040,18040,0
|
|
20250205,163800,9519904580,18040,18040,18040,18040,0
|
|
20250205,163700,9519904580,18040,18040,18040,18040,0
|
|
20250205,163600,9519904580,18040,18040,18040,18040,0
|
|
20250205,163500,9519904580,18040,18040,18040,18040,0
|
|
20250205,163400,9519904580,18040,18040,18040,18040,0
|
|
20250205,163300,9519904580,18040,18040,18040,18040,0
|
|
20250205,163200,9519904580,18040,18040,18040,18040,0
|
|
20250205,163100,9519904580,18040,18040,18040,18040,0
|
|
20250205,163000,9519904580,18040,18040,18040,18040,0
|
|
20250205,162900,9519904580,18040,18040,18040,18040,0
|
|
20250205,162800,9519904580,18040,18040,18040,18040,0
|
|
20250205,162700,9519904580,18040,18040,18040,18040,0
|
|
20250205,162600,9519904580,18040,18040,18040,18040,0
|
|
20250205,162500,9519904580,18040,18040,18040,18040,0
|
|
20250205,162400,9519904580,18040,18040,18040,18040,0
|
|
20250205,162300,9519904580,18040,18040,18040,18040,0
|
|
20250205,162200,9519904580,18040,18040,18040,18040,0
|
|
20250205,162100,9519904580,18040,18040,18040,18040,0
|
|
20250205,162000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,161900,9519904580,18040,18040,18040,18040,0
|
|
20250205,161800,9519904580,18040,18040,18040,18040,0
|
|
20250205,161700,9519904580,18040,18040,18040,18040,0
|
|
20250205,161600,9519904580,18040,18040,18040,18040,0
|
|
20250205,161500,9519904580,18040,18040,18040,18040,0
|
|
20250205,161400,9519904580,18040,18040,18040,18040,0
|
|
20250205,161300,9519904580,18040,18040,18040,18040,0
|
|
20250205,161200,9519904580,18040,18040,18040,18040,0
|
|
20250205,161100,9519904580,18040,18040,18040,18040,0
|
|
20250205,161000,9519904580,18040,18040,18040,18040,0
|
|
20250205,160900,9519904580,18040,18040,18040,18040,0
|
|
20250205,160800,9519904580,18040,18040,18040,18040,0
|
|
20250205,160700,9519904580,18040,18040,18040,18040,0
|
|
20250205,160600,9519904580,18040,18040,18040,18040,0
|
|
20250205,160500,9519904580,18040,18040,18040,18040,0
|
|
20250205,160400,9519904580,18040,18040,18040,18040,0
|
|
20250205,160300,9519904580,18040,18040,18040,18040,0
|
|
20250205,160200,9519904580,18040,18040,18040,18040,0
|
|
20250205,160100,9519904580,18040,18040,18040,18040,0
|
|
20250205,160000,9519904580,18040,18040,18040,18040,0
|
|
20250205,155900,9519904580,18040,18040,18040,18040,0
|
|
20250205,155800,9519904580,18040,18040,18040,18040,0
|
|
20250205,155700,9519904580,18040,18040,18040,18040,0
|
|
20250205,155600,9519904580,18040,18040,18040,18040,0
|
|
20250205,155500,9519904580,18040,18040,18040,18040,0
|
|
20250205,155400,9519904580,18040,18040,18040,18040,0
|
|
20250205,155300,9519904580,18040,18040,18040,18040,0
|
|
20250205,155200,9519904580,18040,18040,18040,18040,0
|
|
20250205,155100,9519904580,18040,18040,18040,18040,0
|
|
20250205,155000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,154900,9519904580,18040,18040,18040,18040,0
|
|
20250205,154800,9519904580,18040,18040,18040,18040,0
|
|
20250205,154700,9519904580,18040,18040,18040,18040,0
|
|
20250205,154600,9519904580,18040,18040,18040,18040,0
|
|
20250205,154500,9519904580,18040,18040,18040,18040,0
|
|
20250205,154400,9519904580,18040,18040,18040,18040,0
|
|
20250205,154300,9519904580,18040,18040,18040,18040,0
|
|
20250205,154200,9519904580,18040,18040,18040,18040,0
|
|
20250205,154100,9519904580,18040,18040,18040,18040,0
|
|
20250205,154000,9519904580,18040,18040,18040,18040,0
|
|
20250205,153900,9519904580,18040,18040,18040,18040,0
|
|
20250205,153800,9519904580,18040,18040,18040,18040,0
|
|
20250205,153700,9519904580,18040,18040,18040,18040,0
|
|
20250205,153600,9519904580,18040,18040,18040,18040,0
|
|
20250205,153500,9519904580,18040,18040,18040,18040,0
|
|
20250205,153400,9519904580,18040,18040,18040,18040,0
|
|
20250205,153300,9519904580,18040,18040,18040,18040,0
|
|
20250205,153200,9519904580,18040,18040,18040,18040,0
|
|
20250205,153100,9519904580,18040,18040,18040,18040,0
|
|
20250205,153000,9519904580,18040,18040,18040,18040,8723
|
|
20250205,152900,9362541660,18060,18060,18060,18060,0
|
|
20250205,152800,9362541660,18060,18060,18060,18060,0
|
|
20250205,152700,9362541660,18060,18060,18060,18060,0
|
|
20250205,152600,9362541660,18060,18060,18060,18060,0
|
|
20250205,152500,9362541660,18060,18060,18060,18060,0
|
|
20250205,152400,9362541660,18060,18060,18060,18060,0
|
|
20250205,152300,9362541660,18060,18060,18060,18060,0
|
|
20250205,152200,9362541660,18060,18060,18060,18060,0
|
|
20250205,152100,9362541660,18060,18060,18060,18060,0
|
|
20250205,152000,9362541660,18060,18060,18060,18060,0
|
|
20250205,151900,9362541660,18060,18030,18060,18030,2803
|
|
20250205,151800,9311968830,18040,18030,18040,18030,591
|
|
20250205,151700,9301312350,18040,18040,18040,18030,2054
|
|
20250205,151600,9264266200,18050,18060,18060,18040,971
|
|
20250205,151500,9246742260,18060,18050,18060,18050,2457
|
|
20250205,151400,9202383270,18050,18050,18050,18040,1285
|
|
20250205,151300,9179196210,18050,18050,18050,18040,1102
|
|
20250205,151200,9159312800,18040,18030,18040,18030,2222
|
|
20250205,151100,9119235350,18040,18030,18040,18030,749
|
|
20250205,151000,9105730530,18030,18050,18060,18030,2326
|
|
20250205,150900,9063763880,18060,18060,18080,18050,1087
|
|
20250205,150800,9044133400,18070,18070,18080,18070,441
|
|
20250205,150700,9036163040,18080,18080,18100,18030,4863
|
|
20250205,150600,8948403850,18080,18070,18080,18060,2385
|
|
20250205,150500,8905298370,18050,18060,18070,18050,1128
|
|
20250205,150400,8884931030,18040,18040,18040,18030,529
|
|
20250205,150300,8875388870,18040,18040,18040,18030,758
|
|
20250205,150200,8861715350,18040,18060,18060,18030,6449
|
|
20250205,150100,8745358220,18060,18050,18060,18050,2802
|
|
20250205,150000,8694770880,18060,18060,18060,18050,680
|
|
20250205,145900,8682493620,18070,18060,18070,18050,2281
|
|
20250205,145800,8641304000,18050,18060,18060,18050,1128
|
|
20250205,145700,8620940310,18060,18060,18070,18050,2819
|
|
20250205,145600,8570053060,18060,18060,18070,18050,707
|
|
20250205,145500,8557285740,18070,18050,18070,18050,1114
|
|
20250205,145400,8537170220,18060,18060,18080,18050,1473
|
|
20250205,145300,8510570650,18060,18060,18060,18060,1698
|
|
20250205,145200,8479904770,18060,18080,18080,18060,3541
|
|
20250205,145100,8415935430,18070,18080,18080,18070,1454
|
|
20250205,145000,8389656880,18070,18080,18080,18070,819
|
|
20250205,144900,8374849980,18080,18070,18080,18070,2971
|
|
20250205,144800,8321155800,18080,18080,18090,18070,2064
|
|
20250205,144700,8283839150,18090,18090,18090,18080,901
|
|
20250205,144600,8267541590,18090,18100,18100,18090,2353
|
|
20250205,144500,8224973970,18100,18100,18100,18090,438
|
|
20250205,144400,8217047170,18100,18100,18100,18090,1021
|
|
20250205,144300,8198567570,18100,18100,18100,18090,133
|
|
20250205,144200,8196161090,18090,18100,18100,18090,2645
|
|
20250205,144100,8148298130,18100,18120,18120,18100,5833
|
|
20250205,144000,8042688840,18120,18120,18120,18110,194
|
|
20250205,143900,8039173880,18110,18130,18130,18110,2090
|
|
20250205,143800,8001313530,18120,18130,18130,18120,67
|
|
20250205,143700,8000099430,18130,18130,18140,18130,251
|
|
20250205,143600,7995548300,18120,18120,18120,18120,662
|
|
20250205,143500,7983552860,18120,18120,18120,18120,172
|
|
20250205,143400,7980436220,18120,18120,18120,18120,87
|
|
20250205,143300,7978859780,18120,18120,18120,18120,98
|
|
20250205,143200,7977084020,18120,18120,18120,18120,134
|
|
20250205,143100,7974655940,18120,18120,18120,18110,144
|
|
20250205,143000,7972046670,18110,18130,18130,18110,374
|
|
20250205,142900,7965270480,18110,18110,18130,18110,178
|
|
20250205,142800,7962046800,18110,18130,18130,18110,956
|
|
20250205,142700,7944724450,18130,18120,18140,18110,581
|
|
20250205,142600,7934195900,18120,18110,18140,18110,1610
|
|
20250205,142500,7905023460,18120,18120,18120,18110,67
|
|
20250205,142400,7903809770,18110,18120,18120,18110,135
|
|
20250205,142300,7901364570,18120,18120,18120,18110,385
|
|
20250205,142200,7894391640,18130,18130,18130,18120,489
|
|
20250205,142100,7885530840,18130,18120,18130,18120,384
|
|
20250205,142000,7878572710,18110,18110,18120,18110,371
|
|
20250205,141900,7871853840,18110,18130,18130,18110,1238
|
|
20250205,141800,7849427250,18130,18130,18130,18130,222
|
|
20250205,141700,7845402390,18130,18140,18140,18130,1565
|
|
20250205,141600,7817028890,18140,18140,18150,18140,440
|
|
20250205,141500,7809047100,18140,18150,18150,18140,567
|
|
20250205,141400,7798761100,18150,18130,18150,18130,2382
|
|
20250205,141300,7755569480,18140,18150,18150,18130,299
|
|
20250205,141200,7750148550,18130,18140,18140,18130,165
|
|
20250205,141100,7747156660,18150,18150,18150,18140,718
|
|
20250205,141000,7734125000,18150,18130,18150,18120,525
|
|
20250205,140900,7724602470,18130,18140,18140,18130,277
|
|
20250205,140800,7719580450,18140,18130,18140,18130,140
|
|
20250205,140700,7717041030,18130,18130,18150,18130,1336
|
|
20250205,140600,7692809470,18130,18160,18160,18130,417
|
|
20250205,140500,7685243310,18160,18110,18160,18110,233
|
|
20250205,140400,7681019380,18120,18160,18160,18120,294
|
|
20250205,140300,7675688160,18160,18160,18160,18160,209
|
|
20250205,140200,7671892720,18160,18160,18160,18160,37
|
|
20250205,140100,7671220800,18170,18150,18190,18140,2568
|
|
20250205,140000,7624580140,18170,18150,18170,18150,2001
|
|
20250205,135900,7588228580,18150,18150,18150,18150,212
|
|
20250205,135800,7584380780,18160,18150,18160,18150,84
|
|
20250205,135700,7582855380,18150,18150,18160,18150,140
|
|
20250205,135600,7580313210,18160,18150,18160,18150,238
|
|
20250205,135500,7575991630,18140,18110,18140,18100,691
|
|
20250205,135400,7563473350,18100,18160,18160,18100,7228
|
|
20250205,135300,7432527410,18170,18190,18190,18170,13
|
|
20250205,135200,7432291160,18200,18210,18210,18200,559
|
|
20250205,135100,7422116850,18210,18220,18220,18140,7908
|
|
20250205,135000,7278042680,18220,18200,18220,18200,1290
|
|
20250205,134900,7254548880,18220,18200,18220,18200,1438
|
|
20250205,134800,7228366860,18190,18210,18220,18190,814
|
|
20250205,134700,7213547360,18190,18140,18200,18140,3913
|
|
20250205,134600,7142453840,18130,18160,18160,18130,2327
|
|
20250205,134500,7100207910,18160,18130,18160,18130,730
|
|
20250205,134400,7086961080,18140,18110,18140,18110,492
|
|
20250205,134300,7078047190,18110,18150,18150,18110,3371
|
|
20250205,134200,7016968400,18150,18150,18150,18150,101
|
|
20250205,134100,7015135250,18140,18140,18140,18140,113
|
|
20250205,134000,7013085430,18140,18160,18160,18140,602
|
|
20250205,133900,7002161250,18150,18170,18170,18150,228
|
|
20250205,133800,6998019030,18140,18140,18140,18140,0
|
|
20250205,133700,6998019030,18140,18140,18140,18140,30
|
|
20250205,133600,6997474830,18150,18150,18150,18120,469
|
|
20250205,133500,6988965160,18150,18150,18150,18150,1
|
|
20250205,133400,6988947010,18150,18140,18200,18110,4923
|
|
20250205,133300,6899715130,18140,18180,18180,18140,567
|
|
20250205,133200,6889424490,18180,18200,18200,18160,722
|
|
20250205,133100,6876302290,18200,18220,18220,18200,101
|
|
20250205,133000,6874464070,18210,18220,18220,18210,22
|
|
20250205,132900,6874063300,18220,18210,18220,18210,817
|
|
20250205,132800,6859180720,18210,18220,18220,18210,310
|
|
20250205,132700,6853535570,18210,18200,18210,18200,170
|
|
20250205,132600,6850439940,18200,18210,18210,18200,2532
|
|
20250205,132500,6804355010,18210,18210,18210,18210,16
|
|
20250205,132400,6804063650,18210,18210,18210,18210,272
|
|
20250205,132300,6799110530,18210,18210,18220,18210,795
|
|
20250205,132200,6784628380,18200,18210,18210,18200,275
|
|
20250205,132100,6779622140,18210,18210,18210,18210,515
|
|
20250205,132000,6770243990,18210,18210,18210,18200,12
|
|
20250205,131900,6770025480,18210,18200,18210,18200,84
|
|
20250205,131800,6768496660,18210,18190,18210,18180,487
|
|
20250205,131700,6759638060,18180,18180,18190,18180,117
|
|
20250205,131600,6757510890,18180,18190,18190,18180,30
|
|
20250205,131500,6756965240,18190,18190,18190,18190,53
|
|
20250205,131400,6756001170,18190,18180,18190,18180,99
|
|
20250205,131300,6754201340,18190,18200,18200,18190,6
|
|
20250205,131200,6754092160,18200,18200,18200,18200,258
|
|
20250205,131100,6749396560,18200,18200,18200,18200,157
|
|
20250205,131000,6746539160,18200,18200,18200,18200,115
|
|
20250205,130900,6744446160,18210,18160,18210,18160,763
|
|
20250205,130800,6730577550,18160,18140,18160,18130,443
|
|
20250205,130700,6722539590,18130,18120,18130,18120,571
|
|
20250205,130600,6712190750,18110,18110,18110,18110,169
|
|
20250205,130500,6709130160,18110,18110,18120,18110,23
|
|
20250205,130400,6708713420,18120,18120,18120,18120,106
|
|
20250205,130300,6706792700,18120,18120,18120,18120,0
|
|
20250205,130200,6706792700,18120,18110,18120,18110,734
|
|
20250205,130100,6693499950,18110,18110,18110,18110,742
|
|
20250205,130000,6680062330,18120,18120,18120,18120,72
|
|
20250205,125900,6678757690,18130,18130,18130,18130,75
|
|
20250205,125800,6677397940,18120,18110,18120,18110,157
|
|
20250205,125700,6674554600,18130,18110,18130,18110,37
|
|
20250205,125600,6673884010,18110,18110,18110,18110,53
|
|
20250205,125500,6672924180,18120,18130,18130,18110,3219
|
|
20250205,125400,6614603240,18130,18130,18130,18120,123
|
|
20250205,125300,6612373280,18130,18130,18130,18130,187
|
|
20250205,125200,6608982970,18130,18130,18130,18130,289
|
|
20250205,125100,6603743400,18140,18130,18140,18120,205
|
|
20250205,125000,6600026180,18140,18130,18140,18130,59
|
|
20250205,124900,6598956340,18140,18140,18140,18130,448
|
|
20250205,124800,6590832520,18140,18130,18140,18130,507
|
|
20250205,124700,6581640110,18130,18130,18130,18120,366
|
|
20250205,124600,6575007590,18130,18130,18140,18130,302
|
|
20250205,124500,6569532320,18140,18160,18160,18130,4412
|
|
20250205,124400,6489458580,18170,18160,18170,18150,215
|
|
20250205,124300,6485553920,18160,18180,18180,18150,570
|
|
20250205,124200,6475202660,18170,18180,18180,18170,694
|
|
20250205,124100,6462588240,18180,18170,18180,18170,73
|
|
20250205,124000,6461261820,18170,18170,18170,18170,42
|
|
20250205,123900,6460498680,18170,18170,18170,18170,54
|
|
20250205,123800,6459517500,18170,18170,18170,18170,118
|
|
20250205,123700,6457373440,18170,18170,18170,18160,585
|
|
20250205,123600,6446748990,18170,18160,18170,18160,84
|
|
20250205,123500,6445222970,18160,18160,18160,18160,71
|
|
20250205,123400,6443933610,18170,18180,18180,18170,41
|
|
20250205,123300,6443188350,18180,18170,18180,18160,179
|
|
20250205,123200,6439937240,18170,18170,18170,18170,67
|
|
20250205,123100,6438719850,18170,18180,18200,18170,636
|
|
20250205,123000,6427152660,18160,18160,18160,18160,0
|
|
20250205,122900,6427152660,18160,18160,18160,18160,41
|
|
20250205,122800,6426408100,18160,18160,18160,18150,1535
|
|
20250205,122700,6398543120,18160,18170,18170,18160,280
|
|
20250205,122600,6393456930,18180,18180,18180,18180,71
|
|
20250205,122500,6392166150,18180,18190,18190,18180,128
|
|
20250205,122400,6389838590,18180,18180,18180,18170,138
|
|
20250205,122300,6387329800,18180,18180,18180,18170,74
|
|
20250205,122200,6385984980,18190,18190,18190,18180,1033
|
|
20250205,122100,6367194850,18190,18190,18190,18190,20
|
|
20250205,122000,6366831050,18190,18190,18190,18180,36
|
|
20250205,121900,6366176530,18190,18190,18190,18180,42
|
|
20250205,121800,6365412860,18200,18200,18200,18190,31
|
|
20250205,121700,6364848710,18200,18190,18200,18190,355
|
|
20250205,121600,6358388410,18190,18190,18190,18190,70
|
|
20250205,121500,6357115110,18180,18180,18180,18180,11
|
|
20250205,121400,6356915130,18180,18190,18190,18180,181
|
|
20250205,121300,6353624350,18190,18180,18200,18180,213
|
|
20250205,121200,6349749340,18180,18190,18190,18180,94
|
|
20250205,121100,6348039500,18190,18180,18190,18180,167
|
|
20250205,121000,6345002940,18180,18160,18180,18150,1055
|
|
20250205,120900,6325842950,18160,18170,18170,18160,185
|
|
20250205,120800,6322482000,18150,18180,18180,18150,1543
|
|
20250205,120700,6294462400,18180,18180,18190,18170,290
|
|
20250205,120600,6289190250,18180,18180,18180,18180,50
|
|
20250205,120500,6288281250,18180,18200,18200,18180,5905
|
|
20250205,120400,6180810370,18200,18150,18200,18140,2353
|
|
20250205,120300,6138056640,18150,18150,18150,18140,1607
|
|
20250205,120200,6108889920,18150,18140,18150,18140,33
|
|
20250205,120100,6108291290,18140,18130,18140,18120,168
|
|
20250205,120000,6105244050,18130,18120,18130,18120,116
|
|
20250205,115900,6103141090,18130,18110,18130,18110,431
|
|
20250205,115800,6095333150,18120,18120,18120,18120,156
|
|
20250205,115700,6092506430,18130,18140,18140,18130,8
|
|
20250205,115600,6092361370,18130,18140,18140,18130,206
|
|
20250205,115500,6088625430,18140,18090,18140,18090,942
|
|
20250205,115400,6071571440,18100,18100,18100,18090,193
|
|
20250205,115300,6068079260,18100,18100,18100,18090,46
|
|
20250205,115200,6067246950,18100,18070,18100,18070,835
|
|
20250205,115100,6052151150,18070,18070,18080,18070,552
|
|
20250205,115000,6042175640,18080,18110,18110,18070,5311
|
|
20250205,114900,5946116220,18110,18110,18110,18100,226
|
|
20250205,114800,5942024410,18110,18130,18130,18100,2145
|
|
20250205,114700,5903185760,18110,18130,18130,18110,91
|
|
20250205,114600,5901537300,18130,18120,18130,18110,224
|
|
20250205,114500,5897480480,18110,18130,18130,18110,483
|
|
20250205,114400,5888731890,18140,18140,18140,18140,1
|
|
20250205,114300,5888713750,18140,18140,18140,18120,194
|
|
20250205,114200,5885198200,18130,18120,18140,18120,425
|
|
20250205,114100,5877497170,18120,18120,18120,18110,227
|
|
20250205,114000,5873384130,18110,18110,18120,18110,278
|
|
20250205,113900,5868349450,18120,18120,18120,18110,735
|
|
20250205,113800,5855033310,18120,18130,18130,18120,281
|
|
20250205,113700,5849940780,18130,18140,18140,18130,695
|
|
20250205,113600,5837338160,18150,18150,18150,18140,175
|
|
20250205,113500,5834162010,18150,18150,18150,18150,11
|
|
20250205,113400,5833962360,18150,18150,18150,18140,644
|
|
20250205,113300,5822279880,18160,18150,18160,18150,52
|
|
20250205,113200,5821336060,18150,18160,18160,18150,300
|
|
20250205,113100,5815890750,18150,18150,18160,18140,516
|
|
20250205,113000,5806529430,18160,18160,18160,18150,592
|
|
20250205,112900,5795784590,18150,18150,18160,18150,33
|
|
20250205,112800,5795185630,18170,18160,18170,18160,210
|
|
20250205,112700,5791371010,18160,18160,18170,18160,896
|
|
20250205,112600,5775099620,18160,18140,18160,18140,11
|
|
20250205,112500,5774900020,18150,18160,18160,18150,299
|
|
20250205,112400,5769473160,18160,18170,18170,18160,843
|
|
20250205,112300,5754163070,18180,18180,18180,18180,1
|
|
20250205,112200,5754144890,18180,18180,18180,18180,551
|
|
20250205,112100,5744127710,18180,18180,18180,18160,896
|
|
20250205,112000,5727845050,18170,18170,18180,18170,127
|
|
20250205,111900,5725537290,18180,18170,18180,18170,33
|
|
20250205,111800,5724937520,18170,18170,18170,18170,204
|
|
20250205,111700,5721230840,18170,18170,18170,18170,91
|
|
20250205,111600,5719577370,18170,18170,18170,18170,0
|
|
20250205,111500,5719577370,18170,18170,18170,18160,573
|
|
20250205,111400,5709171660,18160,18140,18160,18140,1513
|
|
20250205,111300,5681708390,18140,18160,18160,18140,222
|
|
20250205,111200,5677679770,18150,18170,18170,18130,1808
|
|
20250205,111100,5644869320,18170,18160,18170,18150,858
|
|
20250205,111000,5629286810,18160,18160,18160,18150,164
|
|
20250205,110900,5626308900,18150,18150,18150,18140,962
|
|
20250205,110800,5608857070,18140,18150,18150,18140,104
|
|
20250205,110700,5606969480,18140,18130,18140,18120,32
|
|
20250205,110600,5606389140,18120,18120,18140,18120,59
|
|
20250205,110500,5605319050,18120,18120,18130,18110,171
|
|
20250205,110400,5602219750,18120,18130,18130,18110,200
|
|
20250205,110300,5598595740,18130,18130,18150,18120,147
|
|
20250205,110200,5595930620,18130,18120,18130,18120,64
|
|
20250205,110100,5594770350,18120,18120,18120,18110,89
|
|
20250205,110000,5593157720,18120,18110,18120,18110,219
|
|
20250205,105900,5589190800,18120,18130,18130,18110,1034
|
|
20250205,105800,5570463000,18130,18150,18150,18110,1059
|
|
20250205,105700,5551270930,18160,18140,18160,18140,495
|
|
20250205,105600,5542289680,18140,18120,18140,18120,160
|
|
20250205,105500,5539388480,18120,18110,18120,18110,225
|
|
20250205,105400,5535312020,18120,18130,18130,18110,1202
|
|
20250205,105300,5513531440,18130,18130,18130,18120,117
|
|
20250205,105200,5511410240,18120,18130,18130,18120,572
|
|
20250205,105100,5501039910,18130,18140,18140,18130,660
|
|
20250205,105000,5489073570,18130,18130,18140,18120,104
|
|
20250205,104900,5487187390,18130,18130,18140,18130,369
|
|
20250205,104800,5480494820,18130,18130,18140,18130,33
|
|
20250205,104700,5479896430,18140,18130,18140,18100,409
|
|
20250205,104600,5472482210,18110,18120,18130,18100,584
|
|
20250205,104500,5461909320,18100,18160,18160,18100,2223
|
|
20250205,104400,5421631000,18160,18160,18180,18130,893
|
|
20250205,104300,5405431780,18140,18130,18140,18120,480
|
|
20250205,104200,5396729900,18130,18160,18160,18130,1212
|
|
20250205,104100,5374754090,18140,18130,18140,18130,13
|
|
20250205,104000,5374518300,18120,18140,18180,18120,264
|
|
20250205,103900,5369729400,18120,18180,18180,18120,3700
|
|
20250205,103800,5302593510,18170,18160,18170,18160,113
|
|
20250205,103700,5300541000,18160,18150,18180,18140,1133
|
|
20250205,103600,5279973950,18150,18130,18160,18130,697
|
|
20250205,103500,5267325920,18130,18110,18140,18110,265
|
|
20250205,103400,5262521630,18100,18090,18100,18090,58
|
|
20250205,103300,5261472400,18090,18080,18100,18080,705
|
|
20250205,103200,5248716700,18080,18090,18100,18070,1157
|
|
20250205,103100,5227796130,18100,18120,18120,18100,2070
|
|
20250205,103000,5190321060,18120,18150,18150,18120,549
|
|
20250205,102900,5180367330,18150,18150,18150,18150,120
|
|
20250205,102800,5178189330,18160,18170,18170,18160,594
|
|
20250205,102700,5167401910,18160,18200,18200,18160,608
|
|
20250205,102600,5156354940,18200,18180,18200,18160,1220
|
|
20250205,102500,5134178210,18180,18150,18180,18150,234
|
|
20250205,102400,5129930790,18120,18120,18120,18120,113
|
|
20250205,102300,5127883230,18100,18120,18150,18100,403
|
|
20250205,102200,5120578470,18120,18110,18120,18090,1558
|
|
20250205,102100,5092365530,18110,18100,18120,18100,387
|
|
20250205,102000,5085359270,18100,18190,18190,18100,3786
|
|
20250205,101900,5016738010,18220,18190,18230,18190,3652
|
|
20250205,101800,4950252680,18190,18150,18200,18140,549
|
|
20250205,101700,4940266380,18210,18100,18240,18090,5366
|
|
20250205,101600,4842942310,18100,18090,18100,18090,1120
|
|
20250205,101500,4822674140,18100,18140,18140,18100,3024
|
|
20250205,101400,4767895710,18140,18130,18140,18130,379
|
|
20250205,101300,4761022230,18130,18120,18140,18120,451
|
|
20250205,101200,4752845630,18110,18090,18110,18090,616
|
|
20250205,101100,4741701360,18090,18130,18140,18090,3047
|
|
20250205,101000,4686515130,18130,18120,18130,18120,937
|
|
20250205,100900,4669528150,18110,18110,18120,18050,631
|
|
20250205,100800,4658099940,18110,18000,18120,17990,3690
|
|
20250205,100700,4591351520,17990,18030,18030,17970,11048
|
|
20250205,100600,4392496170,18030,18030,18080,18020,2698
|
|
20250205,100500,4343859510,18020,18040,18040,18010,2754
|
|
20250205,100400,4294224050,18030,18080,18080,18020,7561
|
|
20250205,100300,4157824720,18070,18080,18090,18070,1705
|
|
20250205,100200,4127003800,18070,18090,18130,18070,3060
|
|
20250205,100100,4071658960,18130,18210,18210,18090,10098
|
|
20250205,100000,3888513400,18210,18190,18210,18190,1006
|
|
20250205,095900,3870204630,18190,18160,18190,18160,996
|
|
20250205,095800,3852097950,18160,18160,18160,18120,2433
|
|
20250205,095700,3807967430,18190,18170,18190,18140,3879
|
|
20250205,095600,3737572870,18170,18170,18200,18170,1791
|
|
20250205,095500,3705009500,18170,18160,18170,18150,646
|
|
20250205,095400,3693279720,18160,18100,18170,18100,4157
|
|
20250205,095300,3617879510,18100,18190,18200,18100,12566
|
|
20250205,095200,3390011040,18190,18210,18220,18170,8568
|
|
20250205,095100,3234094100,18200,18280,18280,18200,5319
|
|
20250205,095000,3137155920,18280,18270,18290,18270,2024
|
|
20250205,094900,3100152480,18260,18230,18260,18230,3018
|
|
20250205,094800,3045088180,18230,18260,18260,18220,4192
|
|
20250205,094700,2968613810,18270,18330,18330,18250,8589
|
|
20250205,094600,2811597740,18340,18310,18340,18310,646
|
|
20250205,094500,2799764980,18310,18310,18320,18310,1001
|
|
20250205,094400,2781432490,18310,18300,18320,18300,1306
|
|
20250205,094300,2757532200,18290,18320,18320,18290,2166
|
|
20250205,094200,2717899810,18290,18340,18360,18290,12379
|
|
20250205,094100,2491221960,18340,18370,18390,18340,8118
|
|
20250205,094000,2342173030,18370,18380,18380,18370,1272
|
|
20250205,093900,2318793920,18390,18390,18400,18390,1538
|
|
20250205,093800,2290509290,18400,18420,18430,18390,2530
|
|
20250205,093700,2243950880,18420,18420,18430,18420,306
|
|
20250205,093600,2238314340,18420,18430,18430,18410,559
|
|
20250205,093500,2228012310,18420,18410,18420,18400,616
|
|
20250205,093400,2216673120,18410,18410,18420,18410,324
|
|
20250205,093300,2210707420,18420,18410,18450,18410,1678
|
|
20250205,093200,2179805790,18400,18360,18410,18340,2655
|
|
20250205,093100,2131038770,18350,18390,18390,18350,2165
|
|
20250205,093000,2091263810,18390,18380,18390,18360,1451
|
|
20250205,092900,2064595610,18360,18360,18360,18350,893
|
|
20250205,092800,2048202340,18360,18340,18390,18340,1177
|
|
20250205,092700,2026609050,18340,18380,18390,18340,5893
|
|
20250205,092600,1918445040,18390,18390,18400,18360,1437
|
|
20250205,092500,1892020290,18390,18360,18390,18350,1514
|
|
20250205,092400,1864197990,18360,18370,18370,18350,4538
|
|
20250205,092300,1780914270,18370,18380,18390,18370,1198
|
|
20250205,092200,1758904110,18380,18390,18390,18340,6905
|
|
20250205,092100,1632158580,18390,18420,18430,18380,4724
|
|
20250205,092000,1545249420,18400,18430,18430,18380,2464
|
|
20250205,091900,1499911310,18420,18440,18440,18420,1288
|
|
20250205,091800,1476178260,18450,18470,18480,18430,2169
|
|
20250205,091700,1436141300,18480,18530,18540,18480,1984
|
|
20250205,091600,1399430180,18550,18500,18570,18500,1134
|
|
20250205,091500,1378415500,18500,18470,18540,18470,4822
|
|
20250205,091400,1289203310,18450,18420,18470,18400,4496
|
|
20250205,091300,1206420260,18420,18420,18480,18420,1725
|
|
20250205,091200,1174619610,18420,18400,18420,18370,1903
|
|
20250205,091100,1139637940,18400,18470,18500,18400,6709
|
|
20250205,091000,1016011370,18480,18420,18500,18420,2908
|
|
20250205,090900,962317250,18420,18400,18450,18400,1888
|
|
20250205,090800,927543290,18390,18440,18440,18380,4067
|
|
20250205,090700,852712520,18420,18340,18460,18340,3963
|
|
20250205,090600,779776980,18340,18530,18540,18310,13238
|
|
20250205,090500,535406000,18530,18570,18570,18500,7301
|
|
20250205,090400,400103090,18570,18520,18570,18520,1490
|
|
20250205,090300,372479060,18510,18630,18680,18510,7436
|
|
20250205,090200,234196690,18630,18670,18700,18600,3676
|
|
20250205,090100,165706980,18680,18750,18760,18680,3384
|
|
20250205,090000,102363290,18750,18850,18850,18740,5385
|