627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,192300,3288151110,19220,19220,19220,19220,0
|
|
20250205,192200,3288151110,19220,19220,19220,19220,0
|
|
20250205,192100,3288151110,19220,19220,19220,19220,0
|
|
20250205,192000,3288151110,19220,19220,19220,19220,0
|
|
20250205,191900,3288151110,19220,19220,19220,19220,0
|
|
20250205,191800,3288151110,19220,19220,19220,19220,0
|
|
20250205,191700,3288151110,19220,19220,19220,19220,0
|
|
20250205,191600,3288151110,19220,19220,19220,19220,0
|
|
20250205,191500,3288151110,19220,19220,19220,19220,0
|
|
20250205,191400,3288151110,19220,19220,19220,19220,0
|
|
20250205,191300,3288151110,19220,19220,19220,19220,0
|
|
20250205,191200,3288151110,19220,19220,19220,19220,0
|
|
20250205,191100,3288151110,19220,19220,19220,19220,0
|
|
20250205,191000,3288151110,19220,19220,19220,19220,0
|
|
20250205,190900,3288151110,19220,19220,19220,19220,0
|
|
20250205,190800,3288151110,19220,19220,19220,19220,0
|
|
20250205,190700,3288151110,19220,19220,19220,19220,0
|
|
20250205,190600,3288151110,19220,19220,19220,19220,0
|
|
20250205,190500,3288151110,19220,19220,19220,19220,0
|
|
20250205,190400,3288151110,19220,19220,19220,19220,0
|
|
20250205,190300,3288151110,19220,19220,19220,19220,0
|
|
20250205,190200,3288151110,19220,19220,19220,19220,0
|
|
20250205,190100,3288151110,19220,19220,19220,19220,0
|
|
20250205,190000,3288151110,19220,19220,19220,19220,0
|
|
20250205,185900,3288151110,19220,19220,19220,19220,0
|
|
20250205,185800,3288151110,19220,19220,19220,19220,0
|
|
20250205,185700,3288151110,19220,19220,19220,19220,0
|
|
20250205,185600,3288151110,19220,19220,19220,19220,0
|
|
20250205,185500,3288151110,19220,19220,19220,19220,0
|
|
20250205,185400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,185300,3288151110,19220,19220,19220,19220,0
|
|
20250205,185200,3288151110,19220,19220,19220,19220,0
|
|
20250205,185100,3288151110,19220,19220,19220,19220,0
|
|
20250205,185000,3288151110,19220,19220,19220,19220,0
|
|
20250205,184900,3288151110,19220,19220,19220,19220,0
|
|
20250205,184800,3288151110,19220,19220,19220,19220,0
|
|
20250205,184700,3288151110,19220,19220,19220,19220,0
|
|
20250205,184600,3288151110,19220,19220,19220,19220,0
|
|
20250205,184500,3288151110,19220,19220,19220,19220,0
|
|
20250205,184400,3288151110,19220,19220,19220,19220,0
|
|
20250205,184300,3288151110,19220,19220,19220,19220,0
|
|
20250205,184200,3288151110,19220,19220,19220,19220,0
|
|
20250205,184100,3288151110,19220,19220,19220,19220,0
|
|
20250205,184000,3288151110,19220,19220,19220,19220,0
|
|
20250205,183900,3288151110,19220,19220,19220,19220,0
|
|
20250205,183800,3288151110,19220,19220,19220,19220,0
|
|
20250205,183700,3288151110,19220,19220,19220,19220,0
|
|
20250205,183600,3288151110,19220,19220,19220,19220,0
|
|
20250205,183500,3288151110,19220,19220,19220,19220,0
|
|
20250205,183400,3288151110,19220,19220,19220,19220,0
|
|
20250205,183300,3288151110,19220,19220,19220,19220,0
|
|
20250205,183200,3288151110,19220,19220,19220,19220,0
|
|
20250205,183100,3288151110,19220,19220,19220,19220,0
|
|
20250205,183000,3288151110,19220,19220,19220,19220,0
|
|
20250205,182900,3288151110,19220,19220,19220,19220,0
|
|
20250205,182800,3288151110,19220,19220,19220,19220,0
|
|
20250205,182700,3288151110,19220,19220,19220,19220,0
|
|
20250205,182600,3288151110,19220,19220,19220,19220,0
|
|
20250205,182500,3288151110,19220,19220,19220,19220,0
|
|
20250205,182400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,182300,3288151110,19220,19220,19220,19220,0
|
|
20250205,182200,3288151110,19220,19220,19220,19220,0
|
|
20250205,182100,3288151110,19220,19220,19220,19220,0
|
|
20250205,182000,3288151110,19220,19220,19220,19220,0
|
|
20250205,181900,3288151110,19220,19220,19220,19220,0
|
|
20250205,181800,3288151110,19220,19220,19220,19220,0
|
|
20250205,181700,3288151110,19220,19220,19220,19220,0
|
|
20250205,181600,3288151110,19220,19220,19220,19220,0
|
|
20250205,181500,3288151110,19220,19220,19220,19220,0
|
|
20250205,181400,3288151110,19220,19220,19220,19220,0
|
|
20250205,181300,3288151110,19220,19220,19220,19220,0
|
|
20250205,181200,3288151110,19220,19220,19220,19220,0
|
|
20250205,181100,3288151110,19220,19220,19220,19220,0
|
|
20250205,181000,3288151110,19220,19220,19220,19220,0
|
|
20250205,180900,3288151110,19220,19220,19220,19220,0
|
|
20250205,180800,3288151110,19220,19220,19220,19220,0
|
|
20250205,180700,3288151110,19220,19220,19220,19220,0
|
|
20250205,180600,3288151110,19220,19220,19220,19220,0
|
|
20250205,180500,3288151110,19220,19220,19220,19220,0
|
|
20250205,180400,3288151110,19220,19220,19220,19220,0
|
|
20250205,180300,3288151110,19220,19220,19220,19220,0
|
|
20250205,180200,3288151110,19220,19220,19220,19220,0
|
|
20250205,180100,3288151110,19220,19220,19220,19220,0
|
|
20250205,180000,3288151110,19220,19220,19220,19220,0
|
|
20250205,175900,3288151110,19220,19220,19220,19220,0
|
|
20250205,175800,3288151110,19220,19220,19220,19220,0
|
|
20250205,175700,3288151110,19220,19220,19220,19220,0
|
|
20250205,175600,3288151110,19220,19220,19220,19220,0
|
|
20250205,175500,3288151110,19220,19220,19220,19220,0
|
|
20250205,175400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,175300,3288151110,19220,19220,19220,19220,0
|
|
20250205,175200,3288151110,19220,19220,19220,19220,0
|
|
20250205,175100,3288151110,19220,19220,19220,19220,0
|
|
20250205,175000,3288151110,19220,19220,19220,19220,0
|
|
20250205,174900,3288151110,19220,19220,19220,19220,0
|
|
20250205,174800,3288151110,19220,19220,19220,19220,0
|
|
20250205,174700,3288151110,19220,19220,19220,19220,0
|
|
20250205,174600,3288151110,19220,19220,19220,19220,0
|
|
20250205,174500,3288151110,19220,19220,19220,19220,0
|
|
20250205,174400,3288151110,19220,19220,19220,19220,0
|
|
20250205,174300,3288151110,19220,19220,19220,19220,0
|
|
20250205,174200,3288151110,19220,19220,19220,19220,0
|
|
20250205,174100,3288151110,19220,19220,19220,19220,0
|
|
20250205,174000,3288151110,19220,19220,19220,19220,0
|
|
20250205,173900,3288151110,19220,19220,19220,19220,0
|
|
20250205,173800,3288151110,19220,19220,19220,19220,0
|
|
20250205,173700,3288151110,19220,19220,19220,19220,0
|
|
20250205,173600,3288151110,19220,19220,19220,19220,0
|
|
20250205,173500,3288151110,19220,19220,19220,19220,0
|
|
20250205,173400,3288151110,19220,19220,19220,19220,0
|
|
20250205,173300,3288151110,19220,19220,19220,19220,0
|
|
20250205,173200,3288151110,19220,19220,19220,19220,0
|
|
20250205,173100,3288151110,19220,19220,19220,19220,0
|
|
20250205,173000,3288151110,19220,19220,19220,19220,0
|
|
20250205,172900,3288151110,19220,19220,19220,19220,0
|
|
20250205,172800,3288151110,19220,19220,19220,19220,0
|
|
20250205,172700,3288151110,19220,19220,19220,19220,0
|
|
20250205,172600,3288151110,19220,19220,19220,19220,0
|
|
20250205,172500,3288151110,19220,19220,19220,19220,0
|
|
20250205,172400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,172300,3288151110,19220,19220,19220,19220,0
|
|
20250205,172200,3288151110,19220,19220,19220,19220,0
|
|
20250205,172100,3288151110,19220,19220,19220,19220,0
|
|
20250205,172000,3288151110,19220,19220,19220,19220,0
|
|
20250205,171900,3288151110,19220,19220,19220,19220,0
|
|
20250205,171800,3288151110,19220,19220,19220,19220,0
|
|
20250205,171700,3288151110,19220,19220,19220,19220,0
|
|
20250205,171600,3288151110,19220,19220,19220,19220,0
|
|
20250205,171500,3288151110,19220,19220,19220,19220,0
|
|
20250205,171400,3288151110,19220,19220,19220,19220,0
|
|
20250205,171300,3288151110,19220,19220,19220,19220,0
|
|
20250205,171200,3288151110,19220,19220,19220,19220,0
|
|
20250205,171100,3288151110,19220,19220,19220,19220,0
|
|
20250205,171000,3288151110,19220,19220,19220,19220,0
|
|
20250205,170900,3288151110,19220,19220,19220,19220,0
|
|
20250205,170800,3288151110,19220,19220,19220,19220,0
|
|
20250205,170700,3288151110,19220,19220,19220,19220,0
|
|
20250205,170600,3288151110,19220,19220,19220,19220,0
|
|
20250205,170500,3288151110,19220,19220,19220,19220,0
|
|
20250205,170400,3288151110,19220,19220,19220,19220,0
|
|
20250205,170300,3288151110,19220,19220,19220,19220,0
|
|
20250205,170200,3288151110,19220,19220,19220,19220,0
|
|
20250205,170100,3288151110,19220,19220,19220,19220,0
|
|
20250205,170000,3288151110,19220,19220,19220,19220,0
|
|
20250205,165900,3288151110,19220,19220,19220,19220,0
|
|
20250205,165800,3288151110,19220,19220,19220,19220,0
|
|
20250205,165700,3288151110,19220,19220,19220,19220,0
|
|
20250205,165600,3288151110,19220,19220,19220,19220,0
|
|
20250205,165500,3288151110,19220,19220,19220,19220,0
|
|
20250205,165400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,165300,3288151110,19220,19220,19220,19220,0
|
|
20250205,165200,3288151110,19220,19220,19220,19220,0
|
|
20250205,165100,3288151110,19220,19220,19220,19220,0
|
|
20250205,165000,3288151110,19220,19220,19220,19220,0
|
|
20250205,164900,3288151110,19220,19220,19220,19220,0
|
|
20250205,164800,3288151110,19220,19220,19220,19220,0
|
|
20250205,164700,3288151110,19220,19220,19220,19220,0
|
|
20250205,164600,3288151110,19220,19220,19220,19220,0
|
|
20250205,164500,3288151110,19220,19220,19220,19220,0
|
|
20250205,164400,3288151110,19220,19220,19220,19220,0
|
|
20250205,164300,3288151110,19220,19220,19220,19220,0
|
|
20250205,164200,3288151110,19220,19220,19220,19220,0
|
|
20250205,164100,3288151110,19220,19220,19220,19220,0
|
|
20250205,164000,3288151110,19220,19220,19220,19220,0
|
|
20250205,163900,3288151110,19220,19220,19220,19220,0
|
|
20250205,163800,3288151110,19220,19220,19220,19220,0
|
|
20250205,163700,3288151110,19220,19220,19220,19220,0
|
|
20250205,163600,3288151110,19220,19220,19220,19220,0
|
|
20250205,163500,3288151110,19220,19220,19220,19220,0
|
|
20250205,163400,3288151110,19220,19220,19220,19220,0
|
|
20250205,163300,3288151110,19220,19220,19220,19220,0
|
|
20250205,163200,3288151110,19220,19220,19220,19220,0
|
|
20250205,163100,3288151110,19220,19220,19220,19220,0
|
|
20250205,163000,3288151110,19220,19220,19220,19220,0
|
|
20250205,162900,3288151110,19220,19220,19220,19220,0
|
|
20250205,162800,3288151110,19220,19220,19220,19220,0
|
|
20250205,162700,3288151110,19220,19220,19220,19220,0
|
|
20250205,162600,3288151110,19220,19220,19220,19220,0
|
|
20250205,162500,3288151110,19220,19220,19220,19220,0
|
|
20250205,162400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,162300,3288151110,19220,19220,19220,19220,0
|
|
20250205,162200,3288151110,19220,19220,19220,19220,0
|
|
20250205,162100,3288151110,19220,19220,19220,19220,0
|
|
20250205,162000,3288151110,19220,19220,19220,19220,0
|
|
20250205,161900,3288151110,19220,19220,19220,19220,0
|
|
20250205,161800,3288151110,19220,19220,19220,19220,0
|
|
20250205,161700,3288151110,19220,19220,19220,19220,0
|
|
20250205,161600,3288151110,19220,19220,19220,19220,0
|
|
20250205,161500,3288151110,19220,19220,19220,19220,0
|
|
20250205,161400,3288151110,19220,19220,19220,19220,0
|
|
20250205,161300,3288151110,19220,19220,19220,19220,0
|
|
20250205,161200,3288151110,19220,19220,19220,19220,0
|
|
20250205,161100,3288151110,19220,19220,19220,19220,0
|
|
20250205,161000,3288151110,19220,19220,19220,19220,0
|
|
20250205,160900,3288151110,19220,19220,19220,19220,0
|
|
20250205,160800,3288151110,19220,19220,19220,19220,0
|
|
20250205,160700,3288151110,19220,19220,19220,19220,0
|
|
20250205,160600,3288151110,19220,19220,19220,19220,0
|
|
20250205,160500,3288151110,19220,19220,19220,19220,0
|
|
20250205,160400,3288151110,19220,19220,19220,19220,0
|
|
20250205,160300,3288151110,19220,19220,19220,19220,0
|
|
20250205,160200,3288151110,19220,19220,19220,19220,0
|
|
20250205,160100,3288151110,19220,19220,19220,19220,0
|
|
20250205,160000,3288151110,19220,19220,19220,19220,0
|
|
20250205,155900,3288151110,19220,19220,19220,19220,0
|
|
20250205,155800,3288151110,19220,19220,19220,19220,0
|
|
20250205,155700,3288151110,19220,19220,19220,19220,0
|
|
20250205,155600,3288151110,19220,19220,19220,19220,0
|
|
20250205,155500,3288151110,19220,19220,19220,19220,0
|
|
20250205,155400,3288151110,19220,19220,19220,19220,1639
|
|
20250205,155300,3288151110,19220,19220,19220,19220,0
|
|
20250205,155200,3288151110,19220,19220,19220,19220,0
|
|
20250205,155100,3288151110,19220,19220,19220,19220,0
|
|
20250205,155000,3288151110,19220,19220,19220,19220,0
|
|
20250205,154900,3288151110,19220,19220,19220,19220,0
|
|
20250205,154800,3288151110,19220,19220,19220,19220,0
|
|
20250205,154700,3288151110,19220,19220,19220,19220,0
|
|
20250205,154600,3288151110,19220,19220,19220,19220,0
|
|
20250205,154500,3288151110,19220,19220,19220,19220,0
|
|
20250205,154400,3288151110,19220,19220,19220,19220,0
|
|
20250205,154300,3288151110,19220,19220,19220,19220,0
|
|
20250205,154200,3288151110,19220,19220,19220,19220,0
|
|
20250205,154100,3288151110,19220,19220,19220,19220,0
|
|
20250205,154000,3288151110,19220,19220,19220,19220,0
|
|
20250205,153900,3288151110,19220,19220,19220,19220,0
|
|
20250205,153800,3288151110,19220,19220,19220,19220,0
|
|
20250205,153700,3288151110,19220,19220,19220,19220,0
|
|
20250205,153600,3288151110,19220,19220,19220,19220,0
|
|
20250205,153500,3288151110,19220,19220,19220,19220,0
|
|
20250205,153400,3288151110,19220,19220,19220,19220,0
|
|
20250205,153300,3288151110,19220,19220,19220,19220,0
|
|
20250205,153200,3288151110,19220,19220,19220,19220,0
|
|
20250205,153100,3288151110,19220,19220,19220,19220,0
|
|
20250205,153000,3288151110,19220,19220,19220,19220,1639
|
|
20250205,152900,3256649530,19220,19220,19220,19220,0
|
|
20250205,152800,3256649530,19220,19220,19220,19220,0
|
|
20250205,152700,3256649530,19220,19220,19220,19220,0
|
|
20250205,152600,3256649530,19220,19220,19220,19220,0
|
|
20250205,152500,3256649530,19220,19220,19220,19220,0
|
|
20250205,152400,3256649530,19220,19220,19220,19220,0
|
|
20250205,152300,3256649530,19220,19220,19220,19220,0
|
|
20250205,152200,3256649530,19220,19220,19220,19220,0
|
|
20250205,152100,3256649530,19220,19220,19220,19220,0
|
|
20250205,152000,3256649530,19220,19220,19220,19220,0
|
|
20250205,151900,3256649530,19220,19220,19230,19210,1104
|
|
20250205,151800,3235427910,19220,19220,19220,19210,843
|
|
20250205,151700,3219229490,19210,19210,19220,19190,911
|
|
20250205,151600,3201733550,19210,19200,19210,19200,213
|
|
20250205,151500,3197642620,19200,19220,19230,19200,642
|
|
20250205,151400,3185305000,19190,19190,19210,19190,2275
|
|
20250205,151300,3141632430,19170,19170,19190,19160,2484
|
|
20250205,151200,3093987500,19180,19160,19180,19160,1827
|
|
20250205,151100,3058950920,19160,19140,19160,19140,142
|
|
20250205,151000,3056231040,19160,19170,19180,19160,1485
|
|
20250205,150900,3027765050,19180,19150,19180,19150,3832
|
|
20250205,150800,2954280970,19150,19130,19150,19120,195
|
|
20250205,150700,2950549140,19110,19120,19120,19110,66
|
|
20250205,150600,2949287470,19120,19130,19140,19110,409
|
|
20250205,150500,2941463280,19130,19120,19130,19110,329
|
|
20250205,150400,2935173450,19110,19110,19110,19110,56
|
|
20250205,150300,2934103290,19110,19110,19110,19110,149
|
|
20250205,150200,2931255900,19110,19110,19130,19110,358
|
|
20250205,150100,2924412530,19100,19110,19110,19100,544
|
|
20250205,150000,2914017130,19100,19100,19100,19100,30
|
|
20250205,145900,2913444130,19100,19100,19100,19100,277
|
|
20250205,145800,2908153430,19100,19110,19110,19100,323
|
|
20250205,145700,2901983840,19100,19110,19110,19100,101
|
|
20250205,145600,2900054730,19110,19110,19110,19100,577
|
|
20250205,145500,2889029300,19110,19140,19140,19110,39
|
|
20250205,145400,2888283260,19110,19160,19160,19110,80
|
|
20250205,145300,2886752860,19160,19120,19160,19110,600
|
|
20250205,145200,2875272180,19120,19160,19180,19120,464
|
|
20250205,145100,2866384410,19150,19150,19160,19150,40
|
|
20250205,145000,2865618350,19150,19130,19170,19110,880
|
|
20250205,144900,2848762920,19110,19120,19130,19110,100
|
|
20250205,144800,2846850940,19110,19110,19110,19110,25
|
|
20250205,144700,2846373190,19110,19120,19140,19100,187
|
|
20250205,144600,2842798280,19100,19120,19120,19100,35
|
|
20250205,144500,2842129560,19120,19090,19120,19090,109
|
|
20250205,144400,2840046680,19140,19120,19140,19080,255
|
|
20250205,144300,2835172630,19120,19120,19120,19120,91
|
|
20250205,144200,2833432710,19120,19060,19120,19060,99
|
|
20250205,144100,2831543360,19100,19060,19100,19060,185
|
|
20250205,144000,2828013360,19090,19060,19090,19060,103
|
|
20250205,143900,2826049700,19060,19060,19070,19060,86
|
|
20250205,143800,2824410470,19050,19050,19050,19050,47
|
|
20250205,143700,2823515120,19060,19040,19070,19040,141
|
|
20250205,143600,2820827960,19060,19060,19070,19040,346
|
|
20250205,143500,2814234050,19030,19050,19050,19030,55
|
|
20250205,143400,2813186520,19050,19040,19050,19030,133
|
|
20250205,143300,2810653810,19040,19050,19060,19040,96
|
|
20250205,143200,2808824870,19050,19060,19060,19050,323
|
|
20250205,143100,2802668720,19060,19070,19080,19060,110
|
|
20250205,143000,2800570610,19060,19090,19090,19060,193
|
|
20250205,142900,2796890330,19090,19090,19090,19070,41
|
|
20250205,142800,2796108160,19090,19060,19090,19060,223
|
|
20250205,142700,2791856000,19060,19090,19090,19060,76
|
|
20250205,142600,2790405700,19050,19100,19100,19050,57
|
|
20250205,142500,2789319460,19100,19050,19100,19050,37
|
|
20250205,142400,2788614460,19060,19080,19130,19060,803
|
|
20250205,142300,2773300710,19130,19060,19140,19060,685
|
|
20250205,142200,2760199990,19120,19120,19120,19060,77
|
|
20250205,142100,2758729250,19120,19100,19120,19050,212
|
|
20250205,142000,2754681380,19050,19050,19100,19050,506
|
|
20250205,141900,2745022330,19040,19040,19100,19040,156
|
|
20250205,141800,2742045880,19100,19050,19110,19040,557
|
|
20250205,141700,2731416570,19060,19020,19060,19020,70
|
|
20250205,141600,2730083290,19010,19000,19060,19000,467
|
|
20250205,141500,2721187350,19000,19000,19060,19000,385
|
|
20250205,141400,2713855500,19000,19010,19040,19000,370
|
|
20250205,141300,2706813800,19000,19030,19030,19000,31
|
|
20250205,141200,2706224650,19030,19020,19030,18990,179
|
|
20250205,141100,2702821610,19010,18990,19010,18980,275
|
|
20250205,141000,2697596750,18990,18980,18990,18980,97
|
|
20250205,140900,2695755170,18980,19000,19000,18980,252
|
|
20250205,140800,2690967710,19000,19000,19010,19000,78
|
|
20250205,140700,2689485690,19000,19010,19010,19000,91
|
|
20250205,140600,2687755890,19020,19020,19020,19010,36
|
|
20250205,140500,2687071410,19000,19020,19030,19000,638
|
|
20250205,140400,2674941120,19020,19000,19020,19000,61
|
|
20250205,140300,2673781920,19000,19010,19020,19000,153
|
|
20250205,140200,2670872690,18980,19010,19010,18980,55
|
|
20250205,140100,2669828610,19010,18990,19010,18980,275
|
|
20250205,140000,2664602240,18990,19000,19000,18990,48
|
|
20250205,135900,2663690500,19000,19000,19050,19000,884
|
|
20250205,135800,2646877180,19000,18990,19000,18990,39
|
|
20250205,135700,2646136430,18990,19000,19010,18990,177
|
|
20250205,135600,2642774290,19000,19050,19050,19000,19421
|
|
20250205,135500,2273747950,19020,19050,19060,19020,1047
|
|
20250205,135400,2253810880,19100,19110,19110,19050,683
|
|
20250205,135300,2240788300,19080,19100,19110,19080,1056
|
|
20250205,135200,2220629150,19100,19100,19110,19100,40
|
|
20250205,135100,2219865100,19100,19110,19110,19090,196
|
|
20250205,135000,2216122060,19090,19110,19110,19090,83
|
|
20250205,134900,2214536690,19110,19110,19130,19100,67
|
|
20250205,134800,2213256040,19100,19100,19150,19100,73
|
|
20250205,134700,2211860590,19160,19090,19160,19090,76
|
|
20250205,134600,2210409540,19090,19080,19140,19080,227
|
|
20250205,134500,2206077050,19060,19060,19080,19060,74
|
|
20250205,134400,2204666530,19090,19060,19090,19060,39
|
|
20250205,134300,2203922770,19060,19060,19060,19060,248
|
|
20250205,134200,2199195890,19060,19080,19110,19060,32
|
|
20250205,134100,2198585110,19050,19060,19080,19050,208
|
|
20250205,134000,2194620440,19060,19060,19060,19060,34
|
|
20250205,133900,2193972400,19060,19060,19090,19060,94
|
|
20250205,133800,2192179390,19060,19060,19080,19060,132
|
|
20250205,133700,2189662270,19070,19060,19080,19060,40
|
|
20250205,133600,2188899610,19060,19080,19080,19060,78
|
|
20250205,133500,2187412450,19050,19060,19080,19050,549
|
|
20250205,133400,2176943700,19040,19040,19060,19040,309
|
|
20250205,133300,2171058180,19040,19030,19040,19030,54
|
|
20250205,133200,2170030360,19030,19020,19040,19020,166
|
|
20250205,133100,2166870160,19020,19020,19020,19020,49
|
|
20250205,133000,2165938180,19020,19020,19020,19020,23
|
|
20250205,132900,2165500720,19010,19010,19060,19010,1536
|
|
20250205,132800,2136247920,19010,19010,19020,19010,159
|
|
20250205,132700,2133225320,19010,19050,19050,19010,56
|
|
20250205,132600,2132160620,19010,19010,19050,19010,509
|
|
20250205,132500,2122468270,19010,19020,19020,19000,1937
|
|
20250205,132400,2085657950,19020,19060,19060,19020,12350
|
|
20250205,132300,1850397800,19060,19060,19060,19060,72
|
|
20250205,132200,1849025480,19060,19060,19060,19060,187
|
|
20250205,132100,1845461260,19070,19070,19070,19070,435
|
|
20250205,132000,1837165810,19080,19100,19100,19080,242
|
|
20250205,131900,1832548380,19090,19100,19100,19090,693
|
|
20250205,131800,1819318710,19100,19110,19110,19100,240
|
|
20250205,131700,1814733660,19110,19110,19110,19110,57
|
|
20250205,131600,1813644390,19110,19150,19150,19110,51
|
|
20250205,131500,1812669060,19110,19110,19150,19110,160
|
|
20250205,131400,1809609100,19110,19110,19110,19110,81
|
|
20250205,131300,1808061190,19110,19120,19130,19110,47
|
|
20250205,131200,1807162920,19110,19140,19140,19110,1203
|
|
20250205,131100,1784150980,19140,19150,19150,19140,117
|
|
20250205,131000,1781910700,19150,19170,19170,19150,176
|
|
20250205,130900,1778539300,19150,19150,19150,19150,0
|
|
20250205,130800,1778539300,19150,19150,19150,19150,0
|
|
20250205,130700,1778539300,19150,19150,19150,19150,11
|
|
20250205,130600,1778328650,19150,19150,19150,19150,0
|
|
20250205,130500,1778328650,19150,19150,19150,19150,78
|
|
20250205,130400,1776834950,19180,19180,19180,19180,0
|
|
20250205,130300,1776834950,19180,19170,19190,19150,569
|
|
20250205,130200,1765931050,19190,19190,19190,19190,1
|
|
20250205,130100,1765911860,19190,19160,19190,19160,175
|
|
20250205,130000,1762556950,19170,19170,19170,19170,1
|
|
20250205,125900,1762537780,19160,19160,19160,19160,0
|
|
20250205,125800,1762537780,19160,19160,19160,19160,1
|
|
20250205,125700,1762518620,19160,19160,19160,19160,0
|
|
20250205,125600,1762518620,19160,19160,19160,19160,0
|
|
20250205,125500,1762518620,19160,19160,19160,19160,6
|
|
20250205,125400,1762403660,19150,19150,19150,19150,2
|
|
20250205,125300,1762365360,19160,19200,19210,19160,31
|
|
20250205,125200,1761770330,19200,19200,19200,19160,58
|
|
20250205,125100,1760658220,19200,19200,19200,19200,2
|
|
20250205,125000,1760619820,19180,19190,19190,19180,3
|
|
20250205,124900,1760562260,19200,19200,19200,19200,0
|
|
20250205,124800,1760562260,19200,19220,19220,19200,3
|
|
20250205,124700,1760504630,19220,19210,19220,19210,10
|
|
20250205,124600,1760312480,19220,19220,19220,19220,0
|
|
20250205,124500,1760312480,19220,19220,19220,19220,0
|
|
20250205,124400,1760312480,19220,19220,19220,19220,0
|
|
20250205,124300,1760312480,19220,19220,19220,19220,0
|
|
20250205,124200,1760312480,19220,19230,19230,19140,795
|
|
20250205,124100,1745045730,19230,19240,19240,19230,13
|
|
20250205,124000,1744795630,19240,19230,19240,19230,21
|
|
20250205,123900,1744391650,19240,19240,19240,19240,0
|
|
20250205,123800,1744391650,19240,19250,19250,19240,12
|
|
20250205,123700,1744160700,19250,19250,19250,19250,0
|
|
20250205,123600,1744160700,19250,19250,19250,19250,2
|
|
20250205,123500,1744122200,19240,19250,19250,19240,34
|
|
20250205,123400,1743468030,19250,19240,19250,19240,13
|
|
20250205,123300,1743217860,19240,19240,19240,19240,109
|
|
20250205,123200,1741120700,19230,19210,19230,19210,273
|
|
20250205,123100,1735873130,19200,19200,19200,19200,31
|
|
20250205,123000,1735277930,19200,19200,19200,19200,4
|
|
20250205,122900,1735201130,19200,19200,19200,19200,24
|
|
20250205,122800,1734740330,19200,19200,19200,19200,2
|
|
20250205,122700,1734701930,19200,19220,19220,19200,178
|
|
20250205,122600,1731281310,19220,19220,19220,19220,55
|
|
20250205,122500,1730224210,19210,19220,19220,19210,230
|
|
20250205,122400,1725803940,19220,19220,19220,19220,0
|
|
20250205,122300,1725803940,19220,19220,19220,19220,4
|
|
20250205,122200,1725727060,19220,19220,19220,19220,56
|
|
20250205,122100,1724650740,19200,19200,19200,19200,0
|
|
20250205,122000,1724650740,19200,19200,19200,19200,4
|
|
20250205,121900,1724573940,19200,19200,19200,19200,50
|
|
20250205,121800,1723613940,19220,19220,19220,19220,1
|
|
20250205,121700,1723594720,19200,19200,19200,19200,0
|
|
20250205,121600,1723594720,19200,19200,19200,19200,1
|
|
20250205,121500,1723575520,19200,19200,19200,19200,103
|
|
20250205,121400,1721597920,19220,19220,19220,19220,0
|
|
20250205,121300,1721597920,19220,19250,19250,19220,272
|
|
20250205,121200,1716368150,19230,19230,19230,19230,0
|
|
20250205,121100,1716368150,19230,19220,19230,19220,67
|
|
20250205,121000,1715080130,19250,19280,19280,19250,342
|
|
20250205,120900,1708494060,19290,19290,19290,19290,0
|
|
20250205,120800,1708494060,19290,19290,19290,19290,33
|
|
20250205,120700,1707857490,19290,19290,19290,19290,50
|
|
20250205,120600,1706892990,19290,19290,19290,19290,26
|
|
20250205,120500,1706391450,19290,19290,19290,19290,36
|
|
20250205,120400,1705697010,19290,19280,19290,19280,21
|
|
20250205,120300,1705292120,19290,19290,19290,19290,5
|
|
20250205,120200,1705195670,19290,19290,19290,19290,0
|
|
20250205,120100,1705195670,19290,19280,19290,19280,24
|
|
20250205,120000,1704732800,19280,19280,19290,19280,24
|
|
20250205,115900,1704269980,19280,19280,19280,19280,0
|
|
20250205,115800,1704269980,19280,19280,19280,19280,0
|
|
20250205,115700,1704269980,19280,19320,19320,19280,263
|
|
20250205,115600,1699199300,19320,19330,19330,19320,278
|
|
20250205,115500,1693827560,19370,19300,19370,19300,299
|
|
20250205,115400,1688038880,19340,19300,19340,19300,1779
|
|
20250205,115300,1653690740,19300,19280,19300,19280,904
|
|
20250205,115200,1636258650,19280,19280,19280,19280,10
|
|
20250205,115100,1636065850,19280,19270,19280,19270,5
|
|
20250205,115000,1635969480,19270,19270,19270,19270,4
|
|
20250205,114900,1635892400,19270,19270,19270,19270,27
|
|
20250205,114800,1635372110,19270,19270,19270,19270,1
|
|
20250205,114700,1635352840,19260,19240,19260,19240,497
|
|
20250205,114600,1625784920,19240,19240,19240,19240,0
|
|
20250205,114500,1625784920,19240,19200,19240,19200,667
|
|
20250205,114400,1612972670,19190,19180,19190,19180,218
|
|
20250205,114300,1608789280,19150,19150,19150,19150,0
|
|
20250205,114200,1608789280,19150,19190,19190,19150,13
|
|
20250205,114100,1608540290,19190,19150,19190,19150,435
|
|
20250205,114000,1600202530,19140,19140,19140,19140,339
|
|
20250205,113900,1593714070,19130,19110,19130,19110,226
|
|
20250205,113800,1589390710,19110,19130,19130,19110,148
|
|
20250205,113700,1586562360,19120,19120,19120,19120,104
|
|
20250205,113600,1584573880,19130,19130,19130,19130,0
|
|
20250205,113500,1584573880,19130,19150,19150,19130,164
|
|
20250205,113400,1581435540,19150,19150,19150,19150,0
|
|
20250205,113300,1581435540,19150,19150,19150,19150,9
|
|
20250205,113200,1581263190,19150,19150,19150,19150,51
|
|
20250205,113100,1580286540,19140,19140,19140,19140,0
|
|
20250205,113000,1580286540,19140,19150,19150,19140,5
|
|
20250205,112900,1580190830,19160,19160,19160,19160,2
|
|
20250205,112800,1580152510,19140,19140,19140,19140,80
|
|
20250205,112700,1578621310,19140,19140,19140,19140,30
|
|
20250205,112600,1578047110,19170,19140,19170,19140,11
|
|
20250205,112500,1577836540,19140,19140,19140,19140,54
|
|
20250205,112400,1576802980,19140,19140,19140,19140,0
|
|
20250205,112300,1576802980,19140,19140,19140,19140,0
|
|
20250205,112200,1576802980,19140,19140,19140,19140,0
|
|
20250205,112100,1576802980,19140,19130,19140,19130,54
|
|
20250205,112000,1575769920,19130,19130,19130,19130,37
|
|
20250205,111900,1575062110,19130,19130,19130,19130,0
|
|
20250205,111800,1575062110,19130,19130,19130,19130,0
|
|
20250205,111700,1575062110,19130,19120,19130,19120,282
|
|
20250205,111600,1569667480,19110,19120,19120,19110,67
|
|
20250205,111500,1568386560,19120,19120,19120,19120,1
|
|
20250205,111400,1568367440,19120,19120,19120,19120,1
|
|
20250205,111300,1568348320,19120,19120,19120,19120,100
|
|
20250205,111200,1566436320,19120,19120,19120,19120,128
|
|
20250205,111100,1563988960,19120,19120,19120,19120,0
|
|
20250205,111000,1563988960,19120,19120,19120,19120,6
|
|
20250205,110900,1563874240,19130,19130,19130,19130,24
|
|
20250205,110800,1563415120,19130,19130,19130,19130,0
|
|
20250205,110700,1563415120,19130,19140,19140,19130,288
|
|
20250205,110600,1557903090,19180,19180,19180,19180,0
|
|
20250205,110500,1557903090,19180,19180,19180,19180,0
|
|
20250205,110400,1557903090,19180,19170,19180,19140,456
|
|
20250205,110300,1549171290,19170,19170,19170,19170,0
|
|
20250205,110200,1549171290,19170,19170,19170,19170,0
|
|
20250205,110100,1549171290,19170,19170,19170,19170,18
|
|
20250205,110000,1548826230,19140,19140,19140,19140,13
|
|
20250205,105900,1548577410,19150,19140,19150,19140,187
|
|
20250205,105800,1544996450,19140,19150,19150,19140,109
|
|
20250205,105700,1542909970,19150,19190,19190,19150,546
|
|
20250205,105600,1532443900,19190,19190,19190,19190,1
|
|
20250205,105500,1532424710,19190,19190,19190,19190,1
|
|
20250205,105400,1532405520,19170,19170,19170,19170,0
|
|
20250205,105300,1532405520,19170,19190,19190,19170,215
|
|
20250205,105200,1528279730,19190,19190,19190,19190,0
|
|
20250205,105100,1528279730,19190,19200,19200,19190,66
|
|
20250205,105000,1527012540,19200,19210,19210,19200,203
|
|
20250205,104900,1523112930,19200,19190,19200,19190,1529
|
|
20250205,104800,1493759630,19190,19200,19200,19190,42
|
|
20250205,104700,1492953630,19160,19150,19160,19150,1659
|
|
20250205,104600,1461167240,19150,19140,19150,19140,220
|
|
20250205,104500,1456954720,19140,19140,19140,19140,0
|
|
20250205,104400,1456954720,19140,19140,19140,19140,20
|
|
20250205,104300,1456571920,19140,19140,19140,19140,87
|
|
20250205,104200,1454906740,19150,19150,19150,19150,2
|
|
20250205,104100,1454868440,19150,19150,19150,19150,21
|
|
20250205,104000,1454466290,19140,19130,19140,19130,225
|
|
20250205,103900,1450159890,19130,19130,19130,19130,0
|
|
20250205,103800,1450159890,19130,19110,19130,19110,519
|
|
20250205,103700,1440232830,19080,19080,19080,19080,450
|
|
20250205,103600,1431646830,19120,19120,19120,19120,5
|
|
20250205,103500,1431551230,19120,19120,19120,19120,30
|
|
20250205,103400,1430977630,19050,19120,19130,19050,179
|
|
20250205,103300,1427560910,19110,19090,19110,19090,297
|
|
20250205,103200,1421888030,19050,19050,19050,19050,23
|
|
20250205,103100,1421449880,19080,19090,19090,19050,4259
|
|
20250205,103000,1340295140,19090,19160,19160,19090,2053
|
|
20250205,102900,1301035970,19180,19220,19220,19180,186
|
|
20250205,102800,1297463300,19220,19220,19220,19220,38
|
|
20250205,102700,1296732940,19230,19230,19230,19230,16
|
|
20250205,102600,1296425260,19200,19200,19200,19200,3
|
|
20250205,102500,1296367660,19240,19230,19240,19230,153
|
|
20250205,102400,1293424140,19250,19250,19250,19250,0
|
|
20250205,102300,1293424140,19250,19190,19250,19150,2391
|
|
20250205,102200,1247516960,19130,19130,19130,19130,0
|
|
20250205,102100,1247516960,19130,19150,19150,19130,1083
|
|
20250205,102000,1226785110,19150,19150,19150,19150,143
|
|
20250205,101900,1224046660,19150,19200,19200,19150,68
|
|
20250205,101800,1222742800,19200,19210,19210,19200,41
|
|
20250205,101700,1221955400,19210,19200,19210,19200,23
|
|
20250205,101600,1221513730,19220,19150,19220,19140,39
|
|
20250205,101500,1220766860,19150,19150,19160,19140,434
|
|
20250205,101400,1212458460,19150,19150,19150,19140,135
|
|
20250205,101300,1209873510,19150,19120,19150,19120,211
|
|
20250205,101200,1205837510,19120,19120,19120,19110,152
|
|
20250205,101100,1202931380,19120,19110,19120,19110,340
|
|
20250205,101000,1196430680,19110,19090,19110,19090,87
|
|
20250205,100900,1194768540,19100,19090,19100,19090,30
|
|
20250205,100800,1194195820,19090,19090,19090,19090,13
|
|
20250205,100700,1193947650,19090,19140,19140,19090,733
|
|
20250205,100600,1179935210,19150,19160,19160,19150,158
|
|
20250205,100500,1176909430,19160,19160,19160,19160,103
|
|
20250205,100400,1174935950,19170,19190,19190,19140,693
|
|
20250205,100300,1161654460,19190,19190,19190,19190,32
|
|
20250205,100200,1161040380,19190,19190,19190,19180,174
|
|
20250205,100100,1157701360,19180,19220,19220,19170,328
|
|
20250205,100000,1151410340,19230,19180,19230,19180,201
|
|
20250205,095900,1147554490,19180,19210,19230,19180,210
|
|
20250205,095800,1143522530,19230,19220,19230,19220,399
|
|
20250205,095700,1135853210,19190,19190,19190,19180,70
|
|
20250205,095600,1134509920,19180,19210,19220,19180,170
|
|
20250205,095500,1131245580,19210,19220,19220,19210,162
|
|
20250205,095400,1128132170,19240,19240,19240,19240,10
|
|
20250205,095300,1127939770,19220,19340,19340,19220,2863
|
|
20250205,095200,1072699540,19350,19350,19350,19340,318
|
|
20250205,095100,1066549240,19350,19350,19350,19340,504
|
|
20250205,095000,1056796880,19350,19360,19360,19350,500
|
|
20250205,094900,1047121780,19350,19350,19350,19350,69
|
|
20250205,094800,1045786630,19350,19350,19350,19350,205
|
|
20250205,094700,1041819880,19350,19380,19380,19350,110
|
|
20250205,094600,1039689540,19390,19430,19430,19370,824
|
|
20250205,094500,1023708870,19430,19430,19430,19400,57
|
|
20250205,094400,1022602660,19420,19470,19470,19420,126
|
|
20250205,094300,1020150900,19420,19460,19460,19420,276
|
|
20250205,094200,1014785530,19480,19500,19500,19470,59
|
|
20250205,094100,1013636140,19500,19480,19500,19480,147
|
|
20250205,094000,1010772390,19480,19440,19480,19440,202
|
|
20250205,093900,1006839480,19450,19460,19460,19450,163
|
|
20250205,093800,1003669120,19480,19480,19480,19480,315
|
|
20250205,093700,997532920,19450,19390,19450,19390,1586
|
|
20250205,093600,966745980,19400,19400,19400,19400,125
|
|
20250205,093500,964320980,19400,19410,19410,19380,213
|
|
20250205,093400,960188120,19410,19410,19410,19410,6
|
|
20250205,093300,960071660,19410,19400,19410,19400,306
|
|
20250205,093200,954133120,19410,19370,19410,19370,33
|
|
20250205,093100,953492950,19410,19410,19410,19330,1937
|
|
20250205,093000,915989400,19410,19390,19410,19390,420
|
|
20250205,092900,907841140,19400,19400,19400,19400,416
|
|
20250205,092800,899770740,19400,19390,19410,19390,456
|
|
20250205,092700,890919990,19390,19400,19400,19350,743
|
|
20250205,092600,876527440,19410,19410,19430,19400,814
|
|
20250205,092500,860725250,19410,19410,19440,19390,1404
|
|
20250205,092400,833476350,19450,19460,19490,19420,945
|
|
20250205,092300,815102850,19450,19550,19550,19450,1093
|
|
20250205,092200,793791510,19570,19530,19570,19510,2319
|
|
20250205,092100,748479430,19530,19480,19530,19470,5493
|
|
20250205,092000,641390440,19480,19420,19490,19410,1804
|
|
20250205,091900,606269720,19420,19370,19420,19370,2135
|
|
20250205,091800,564865550,19380,19340,19380,19340,891
|
|
20250205,091700,547615150,19330,19300,19330,19280,797
|
|
20250205,091600,532222790,19280,19280,19280,19280,115
|
|
20250205,091500,530005590,19280,19280,19280,19280,35
|
|
20250205,091400,529330790,19330,19260,19330,19250,657
|
|
20250205,091300,516649140,19260,19320,19320,19260,443
|
|
20250205,091200,508091760,19320,19310,19320,19310,43
|
|
20250205,091100,507261150,19320,19260,19360,19260,5564
|
|
20250205,091000,399799420,19260,19160,19270,19160,1193
|
|
20250205,090900,376855840,19230,19150,19230,19150,2188
|
|
20250205,090800,334847310,19100,19100,19100,19100,50
|
|
20250205,090700,333892310,19050,19150,19150,19050,170
|
|
20250205,090600,330646420,19160,19170,19170,19140,730
|
|
20250205,090500,316660260,19210,19250,19250,19170,482
|
|
20250205,090400,307414150,19240,19250,19250,19190,698
|
|
20250205,090300,293992270,19200,19240,19250,19180,2889
|
|
20250205,090200,238437340,19250,19250,19250,19240,110
|
|
20250205,090100,236319860,19250,19180,19330,19180,6964
|
|
20250205,090000,102224100,19160,19000,19160,18990,5374
|