627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,192400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,192300,3654694420,19850,19850,19850,19850,0
|
|
20250206,192200,3654694420,19850,19850,19850,19850,0
|
|
20250206,192100,3654694420,19850,19850,19850,19850,0
|
|
20250206,192000,3654694420,19850,19850,19850,19850,0
|
|
20250206,191900,3654694420,19850,19850,19850,19850,0
|
|
20250206,191800,3654694420,19850,19850,19850,19850,0
|
|
20250206,191700,3654694420,19850,19850,19850,19850,0
|
|
20250206,191600,3654694420,19850,19850,19850,19850,0
|
|
20250206,191500,3654694420,19850,19850,19850,19850,0
|
|
20250206,191400,3654694420,19850,19850,19850,19850,0
|
|
20250206,191300,3654694420,19850,19850,19850,19850,0
|
|
20250206,191200,3654694420,19850,19850,19850,19850,0
|
|
20250206,191100,3654694420,19850,19850,19850,19850,0
|
|
20250206,191000,3654694420,19850,19850,19850,19850,0
|
|
20250206,190900,3654694420,19850,19850,19850,19850,0
|
|
20250206,190800,3654694420,19850,19850,19850,19850,0
|
|
20250206,190700,3654694420,19850,19850,19850,19850,0
|
|
20250206,190600,3654694420,19850,19850,19850,19850,0
|
|
20250206,190500,3654694420,19850,19850,19850,19850,0
|
|
20250206,190400,3654694420,19850,19850,19850,19850,0
|
|
20250206,190300,3654694420,19850,19850,19850,19850,0
|
|
20250206,190200,3654694420,19850,19850,19850,19850,0
|
|
20250206,190100,3654694420,19850,19850,19850,19850,0
|
|
20250206,190000,3654694420,19850,19850,19850,19850,0
|
|
20250206,185900,3654694420,19850,19850,19850,19850,0
|
|
20250206,185800,3654694420,19850,19850,19850,19850,0
|
|
20250206,185700,3654694420,19850,19850,19850,19850,0
|
|
20250206,185600,3654694420,19850,19850,19850,19850,0
|
|
20250206,185500,3654694420,19850,19850,19850,19850,0
|
|
20250206,185400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,185300,3654694420,19850,19850,19850,19850,0
|
|
20250206,185200,3654694420,19850,19850,19850,19850,0
|
|
20250206,185100,3654694420,19850,19850,19850,19850,0
|
|
20250206,185000,3654694420,19850,19850,19850,19850,0
|
|
20250206,184900,3654694420,19850,19850,19850,19850,0
|
|
20250206,184800,3654694420,19850,19850,19850,19850,0
|
|
20250206,184700,3654694420,19850,19850,19850,19850,0
|
|
20250206,184600,3654694420,19850,19850,19850,19850,0
|
|
20250206,184500,3654694420,19850,19850,19850,19850,0
|
|
20250206,184400,3654694420,19850,19850,19850,19850,0
|
|
20250206,184300,3654694420,19850,19850,19850,19850,0
|
|
20250206,184200,3654694420,19850,19850,19850,19850,0
|
|
20250206,184100,3654694420,19850,19850,19850,19850,0
|
|
20250206,184000,3654694420,19850,19850,19850,19850,0
|
|
20250206,183900,3654694420,19850,19850,19850,19850,0
|
|
20250206,183800,3654694420,19850,19850,19850,19850,0
|
|
20250206,183700,3654694420,19850,19850,19850,19850,0
|
|
20250206,183600,3654694420,19850,19850,19850,19850,0
|
|
20250206,183500,3654694420,19850,19850,19850,19850,0
|
|
20250206,183400,3654694420,19850,19850,19850,19850,0
|
|
20250206,183300,3654694420,19850,19850,19850,19850,0
|
|
20250206,183200,3654694420,19850,19850,19850,19850,0
|
|
20250206,183100,3654694420,19850,19850,19850,19850,0
|
|
20250206,183000,3654694420,19850,19850,19850,19850,0
|
|
20250206,182900,3654694420,19850,19850,19850,19850,0
|
|
20250206,182800,3654694420,19850,19850,19850,19850,0
|
|
20250206,182700,3654694420,19850,19850,19850,19850,0
|
|
20250206,182600,3654694420,19850,19850,19850,19850,0
|
|
20250206,182500,3654694420,19850,19850,19850,19850,0
|
|
20250206,182400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,182300,3654694420,19850,19850,19850,19850,0
|
|
20250206,182200,3654694420,19850,19850,19850,19850,0
|
|
20250206,182100,3654694420,19850,19850,19850,19850,0
|
|
20250206,182000,3654694420,19850,19850,19850,19850,0
|
|
20250206,181900,3654694420,19850,19850,19850,19850,0
|
|
20250206,181800,3654694420,19850,19850,19850,19850,0
|
|
20250206,181700,3654694420,19850,19850,19850,19850,0
|
|
20250206,181600,3654694420,19850,19850,19850,19850,0
|
|
20250206,181500,3654694420,19850,19850,19850,19850,0
|
|
20250206,181400,3654694420,19850,19850,19850,19850,0
|
|
20250206,181300,3654694420,19850,19850,19850,19850,0
|
|
20250206,181200,3654694420,19850,19850,19850,19850,0
|
|
20250206,181100,3654694420,19850,19850,19850,19850,0
|
|
20250206,181000,3654694420,19850,19850,19850,19850,0
|
|
20250206,180900,3654694420,19850,19850,19850,19850,0
|
|
20250206,180800,3654694420,19850,19850,19850,19850,0
|
|
20250206,180700,3654694420,19850,19850,19850,19850,0
|
|
20250206,180600,3654694420,19850,19850,19850,19850,0
|
|
20250206,180500,3654694420,19850,19850,19850,19850,0
|
|
20250206,180400,3654694420,19850,19850,19850,19850,0
|
|
20250206,180300,3654694420,19850,19850,19850,19850,0
|
|
20250206,180200,3654694420,19850,19850,19850,19850,0
|
|
20250206,180100,3654694420,19850,19850,19850,19850,0
|
|
20250206,180000,3654694420,19850,19850,19850,19850,0
|
|
20250206,175900,3654694420,19850,19850,19850,19850,0
|
|
20250206,175800,3654694420,19850,19850,19850,19850,0
|
|
20250206,175700,3654694420,19850,19850,19850,19850,0
|
|
20250206,175600,3654694420,19850,19850,19850,19850,0
|
|
20250206,175500,3654694420,19850,19850,19850,19850,0
|
|
20250206,175400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,175300,3654694420,19850,19850,19850,19850,0
|
|
20250206,175200,3654694420,19850,19850,19850,19850,0
|
|
20250206,175100,3654694420,19850,19850,19850,19850,0
|
|
20250206,175000,3654694420,19850,19850,19850,19850,0
|
|
20250206,174900,3654694420,19850,19850,19850,19850,0
|
|
20250206,174800,3654694420,19850,19850,19850,19850,0
|
|
20250206,174700,3654694420,19850,19850,19850,19850,0
|
|
20250206,174600,3654694420,19850,19850,19850,19850,0
|
|
20250206,174500,3654694420,19850,19850,19850,19850,0
|
|
20250206,174400,3654694420,19850,19850,19850,19850,0
|
|
20250206,174300,3654694420,19850,19850,19850,19850,0
|
|
20250206,174200,3654694420,19850,19850,19850,19850,0
|
|
20250206,174100,3654694420,19850,19850,19850,19850,0
|
|
20250206,174000,3654694420,19850,19850,19850,19850,0
|
|
20250206,173900,3654694420,19850,19850,19850,19850,0
|
|
20250206,173800,3654694420,19850,19850,19850,19850,0
|
|
20250206,173700,3654694420,19850,19850,19850,19850,0
|
|
20250206,173600,3654694420,19850,19850,19850,19850,0
|
|
20250206,173500,3654694420,19850,19850,19850,19850,0
|
|
20250206,173400,3654694420,19850,19850,19850,19850,0
|
|
20250206,173300,3654694420,19850,19850,19850,19850,0
|
|
20250206,173200,3654694420,19850,19850,19850,19850,0
|
|
20250206,173100,3654694420,19850,19850,19850,19850,0
|
|
20250206,173000,3654694420,19850,19850,19850,19850,0
|
|
20250206,172900,3654694420,19850,19850,19850,19850,0
|
|
20250206,172800,3654694420,19850,19850,19850,19850,0
|
|
20250206,172700,3654694420,19850,19850,19850,19850,0
|
|
20250206,172600,3654694420,19850,19850,19850,19850,0
|
|
20250206,172500,3654694420,19850,19850,19850,19850,0
|
|
20250206,172400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,172300,3654694420,19850,19850,19850,19850,0
|
|
20250206,172200,3654694420,19850,19850,19850,19850,0
|
|
20250206,172100,3654694420,19850,19850,19850,19850,0
|
|
20250206,172000,3654694420,19850,19850,19850,19850,0
|
|
20250206,171900,3654694420,19850,19850,19850,19850,0
|
|
20250206,171800,3654694420,19850,19850,19850,19850,0
|
|
20250206,171700,3654694420,19850,19850,19850,19850,0
|
|
20250206,171600,3654694420,19850,19850,19850,19850,0
|
|
20250206,171500,3654694420,19850,19850,19850,19850,0
|
|
20250206,171400,3654694420,19850,19850,19850,19850,0
|
|
20250206,171300,3654694420,19850,19850,19850,19850,0
|
|
20250206,171200,3654694420,19850,19850,19850,19850,0
|
|
20250206,171100,3654694420,19850,19850,19850,19850,0
|
|
20250206,171000,3654694420,19850,19850,19850,19850,0
|
|
20250206,170900,3654694420,19850,19850,19850,19850,0
|
|
20250206,170800,3654694420,19850,19850,19850,19850,0
|
|
20250206,170700,3654694420,19850,19850,19850,19850,0
|
|
20250206,170600,3654694420,19850,19850,19850,19850,0
|
|
20250206,170500,3654694420,19850,19850,19850,19850,0
|
|
20250206,170400,3654694420,19850,19850,19850,19850,0
|
|
20250206,170300,3654694420,19850,19850,19850,19850,0
|
|
20250206,170200,3654694420,19850,19850,19850,19850,0
|
|
20250206,170100,3654694420,19850,19850,19850,19850,0
|
|
20250206,170000,3654694420,19850,19850,19850,19850,0
|
|
20250206,165900,3654694420,19850,19850,19850,19850,0
|
|
20250206,165800,3654694420,19850,19850,19850,19850,0
|
|
20250206,165700,3654694420,19850,19850,19850,19850,0
|
|
20250206,165600,3654694420,19850,19850,19850,19850,0
|
|
20250206,165500,3654694420,19850,19850,19850,19850,0
|
|
20250206,165400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,165300,3654694420,19850,19850,19850,19850,0
|
|
20250206,165200,3654694420,19850,19850,19850,19850,0
|
|
20250206,165100,3654694420,19850,19850,19850,19850,0
|
|
20250206,165000,3654694420,19850,19850,19850,19850,0
|
|
20250206,164900,3654694420,19850,19850,19850,19850,0
|
|
20250206,164800,3654694420,19850,19850,19850,19850,0
|
|
20250206,164700,3654694420,19850,19850,19850,19850,0
|
|
20250206,164600,3654694420,19850,19850,19850,19850,0
|
|
20250206,164500,3654694420,19850,19850,19850,19850,0
|
|
20250206,164400,3654694420,19850,19850,19850,19850,0
|
|
20250206,164300,3654694420,19850,19850,19850,19850,0
|
|
20250206,164200,3654694420,19850,19850,19850,19850,0
|
|
20250206,164100,3654694420,19850,19850,19850,19850,0
|
|
20250206,164000,3654694420,19850,19850,19850,19850,0
|
|
20250206,163900,3654694420,19850,19850,19850,19850,0
|
|
20250206,163800,3654694420,19850,19850,19850,19850,0
|
|
20250206,163700,3654694420,19850,19850,19850,19850,0
|
|
20250206,163600,3654694420,19850,19850,19850,19850,0
|
|
20250206,163500,3654694420,19850,19850,19850,19850,0
|
|
20250206,163400,3654694420,19850,19850,19850,19850,0
|
|
20250206,163300,3654694420,19850,19850,19850,19850,0
|
|
20250206,163200,3654694420,19850,19850,19850,19850,0
|
|
20250206,163100,3654694420,19850,19850,19850,19850,0
|
|
20250206,163000,3654694420,19850,19850,19850,19850,0
|
|
20250206,162900,3654694420,19850,19850,19850,19850,0
|
|
20250206,162800,3654694420,19850,19850,19850,19850,0
|
|
20250206,162700,3654694420,19850,19850,19850,19850,0
|
|
20250206,162600,3654694420,19850,19850,19850,19850,0
|
|
20250206,162500,3654694420,19850,19850,19850,19850,0
|
|
20250206,162400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,162300,3654694420,19850,19850,19850,19850,0
|
|
20250206,162200,3654694420,19850,19850,19850,19850,0
|
|
20250206,162100,3654694420,19850,19850,19850,19850,0
|
|
20250206,162000,3654694420,19850,19850,19850,19850,0
|
|
20250206,161900,3654694420,19850,19850,19850,19850,0
|
|
20250206,161800,3654694420,19850,19850,19850,19850,0
|
|
20250206,161700,3654694420,19850,19850,19850,19850,0
|
|
20250206,161600,3654694420,19850,19850,19850,19850,0
|
|
20250206,161500,3654694420,19850,19850,19850,19850,0
|
|
20250206,161400,3654694420,19850,19850,19850,19850,0
|
|
20250206,161300,3654694420,19850,19850,19850,19850,0
|
|
20250206,161200,3654694420,19850,19850,19850,19850,0
|
|
20250206,161100,3654694420,19850,19850,19850,19850,0
|
|
20250206,161000,3654694420,19850,19850,19850,19850,0
|
|
20250206,160900,3654694420,19850,19850,19850,19850,0
|
|
20250206,160800,3654694420,19850,19850,19850,19850,0
|
|
20250206,160700,3654694420,19850,19850,19850,19850,0
|
|
20250206,160600,3654694420,19850,19850,19850,19850,0
|
|
20250206,160500,3654694420,19850,19850,19850,19850,0
|
|
20250206,160400,3654694420,19850,19850,19850,19850,0
|
|
20250206,160300,3654694420,19850,19850,19850,19850,0
|
|
20250206,160200,3654694420,19850,19850,19850,19850,0
|
|
20250206,160100,3654694420,19850,19850,19850,19850,0
|
|
20250206,160000,3654694420,19850,19850,19850,19850,0
|
|
20250206,155900,3654694420,19850,19850,19850,19850,0
|
|
20250206,155800,3654694420,19850,19850,19850,19850,0
|
|
20250206,155700,3654694420,19850,19850,19850,19850,0
|
|
20250206,155600,3654694420,19850,19850,19850,19850,0
|
|
20250206,155500,3654694420,19850,19850,19850,19850,0
|
|
20250206,155400,3654694420,19850,19850,19850,19850,2458
|
|
20250206,155300,3654694420,19850,19850,19850,19850,0
|
|
20250206,155200,3654694420,19850,19850,19850,19850,0
|
|
20250206,155100,3654694420,19850,19850,19850,19850,0
|
|
20250206,155000,3654694420,19850,19850,19850,19850,0
|
|
20250206,154900,3654694420,19850,19850,19850,19850,0
|
|
20250206,154800,3654694420,19850,19850,19850,19850,0
|
|
20250206,154700,3654694420,19850,19850,19850,19850,0
|
|
20250206,154600,3654694420,19850,19850,19850,19850,0
|
|
20250206,154500,3654694420,19850,19850,19850,19850,0
|
|
20250206,154400,3654694420,19850,19850,19850,19850,0
|
|
20250206,154300,3654694420,19850,19850,19850,19850,0
|
|
20250206,154200,3654694420,19850,19850,19850,19850,0
|
|
20250206,154100,3654694420,19850,19850,19850,19850,0
|
|
20250206,154000,3654694420,19850,19850,19850,19850,0
|
|
20250206,153900,3654694420,19850,19850,19850,19850,0
|
|
20250206,153800,3654694420,19850,19850,19850,19850,0
|
|
20250206,153700,3654694420,19850,19850,19850,19850,0
|
|
20250206,153600,3654694420,19850,19850,19850,19850,0
|
|
20250206,153500,3654694420,19850,19850,19850,19850,0
|
|
20250206,153400,3654694420,19850,19850,19850,19850,0
|
|
20250206,153300,3654694420,19850,19850,19850,19850,0
|
|
20250206,153200,3654694420,19850,19850,19850,19850,0
|
|
20250206,153100,3654694420,19850,19850,19850,19850,0
|
|
20250206,153000,3654694420,19850,19850,19850,19850,2458
|
|
20250206,152900,3605903120,19750,19750,19750,19750,0
|
|
20250206,152800,3605903120,19750,19750,19750,19750,0
|
|
20250206,152700,3605903120,19750,19750,19750,19750,0
|
|
20250206,152600,3605903120,19750,19750,19750,19750,0
|
|
20250206,152500,3605903120,19750,19750,19750,19750,0
|
|
20250206,152400,3605903120,19750,19750,19750,19750,0
|
|
20250206,152300,3605903120,19750,19750,19750,19750,0
|
|
20250206,152200,3605903120,19750,19750,19750,19750,0
|
|
20250206,152100,3605903120,19750,19750,19750,19750,0
|
|
20250206,152000,3605903120,19750,19750,19750,19750,0
|
|
20250206,151900,3605903120,19750,19760,19800,19750,770
|
|
20250206,151800,3590676700,19760,19800,19800,19760,1294
|
|
20250206,151700,3565078880,19810,19810,19810,19810,238
|
|
20250206,151600,3560364100,19820,19800,19820,19800,268
|
|
20250206,151500,3555056220,19800,19810,19820,19800,424
|
|
20250206,151400,3546656860,19830,19850,19860,19830,902
|
|
20250206,151300,3528755700,19850,19820,19850,19820,980
|
|
20250206,151200,3509310160,19820,19810,19820,19810,214
|
|
20250206,151100,3505069780,19820,19810,19820,19810,452
|
|
20250206,151000,3496114440,19810,19830,19830,19810,1277
|
|
20250206,150900,3470808060,19830,19860,19860,19810,482
|
|
20250206,150800,3461241030,19860,19770,19860,19770,4166
|
|
20250206,150700,3378764560,19770,19750,19770,19740,990
|
|
20250206,150600,3359207930,19750,19770,19770,19730,1060
|
|
20250206,150500,3338278250,19760,19770,19770,19730,416
|
|
20250206,150400,3330061980,19770,19740,19780,19740,3264
|
|
20250206,150300,3265571400,19730,19660,19730,19660,1980
|
|
20250206,150200,3226572170,19670,19680,19680,19670,164
|
|
20250206,150100,3223346190,19680,19690,19690,19680,267
|
|
20250206,150000,3218088970,19690,19680,19690,19680,5
|
|
20250206,145900,3217990540,19690,19700,19700,19690,18
|
|
20250206,145800,3217636020,19700,19670,19710,19660,2350
|
|
20250206,145700,3171372110,19670,19650,19670,19650,233
|
|
20250206,145600,3166791040,19650,19650,19650,19650,123
|
|
20250206,145500,3164374090,19650,19630,19660,19630,684
|
|
20250206,145400,3150933260,19620,19650,19650,19620,124
|
|
20250206,145300,3148499260,19640,19640,19650,19640,96
|
|
20250206,145200,3146613770,19640,19640,19640,19640,15
|
|
20250206,145100,3146319170,19640,19640,19650,19640,1299
|
|
20250206,145000,3120806760,19640,19650,19650,19640,276
|
|
20250206,144900,3115383920,19650,19660,19660,19650,23
|
|
20250206,144800,3114931880,19660,19660,19660,19650,88
|
|
20250206,144700,3113202180,19650,19650,19660,19650,304
|
|
20250206,144600,3107226510,19660,19650,19660,19650,274
|
|
20250206,144500,3101841420,19650,19650,19650,19640,115
|
|
20250206,144400,3099581680,19650,19640,19650,19640,164
|
|
20250206,144300,3096360410,19640,19640,19650,19640,25
|
|
20250206,144200,3095869320,19640,19620,19640,19620,654
|
|
20250206,144100,3083032100,19610,19630,19630,19610,33
|
|
20250206,144000,3082384660,19650,19650,19660,19630,724
|
|
20250206,143900,3068157580,19640,19650,19650,19640,209
|
|
20250206,143800,3064052730,19640,19650,19660,19640,387
|
|
20250206,143700,3056448150,19660,19660,19670,19660,279
|
|
20250206,143600,3050962510,19660,19560,19660,19560,7952
|
|
20250206,143500,2895068290,19560,19560,19580,19550,1426
|
|
20250206,143400,2867159070,19570,19550,19570,19540,644
|
|
20250206,143300,2854568740,19540,19550,19550,19540,166
|
|
20250206,143200,2851323820,19540,19550,19550,19540,85
|
|
20250206,143100,2849662830,19550,19530,19550,19530,285
|
|
20250206,143000,2844094480,19540,19530,19540,19530,45
|
|
20250206,142900,2843215560,19540,19520,19550,19520,593
|
|
20250206,142800,2831630680,19490,19500,19520,19490,714
|
|
20250206,142700,2817700880,19490,19480,19490,19480,247
|
|
20250206,142600,2812887850,19490,19490,19490,19480,205
|
|
20250206,142500,2808892830,19490,19490,19490,19490,19
|
|
20250206,142400,2808522520,19500,19510,19510,19490,212
|
|
20250206,142300,2804387700,19510,19510,19510,19510,8
|
|
20250206,142200,2804231620,19510,19510,19510,19500,46
|
|
20250206,142100,2803334530,19510,19520,19520,19510,43
|
|
20250206,142000,2802495550,19500,19490,19500,19480,666
|
|
20250206,141900,2789512410,19480,19490,19490,19480,10
|
|
20250206,141800,2789317520,19480,19490,19490,19480,43
|
|
20250206,141700,2788479830,19470,19490,19500,19470,115
|
|
20250206,141600,2786238450,19500,19520,19520,19500,148
|
|
20250206,141500,2783350180,19510,19530,19530,19510,79
|
|
20250206,141400,2781808010,19530,19510,19530,19510,305
|
|
20250206,141300,2775854850,19520,19510,19520,19510,215
|
|
20250206,141200,2771660150,19490,19490,19500,19490,288
|
|
20250206,141100,2766044350,19490,19460,19490,19460,269
|
|
20250206,141000,2760807610,19460,19450,19460,19440,330
|
|
20250206,140900,2754389540,19460,19460,19460,19460,11
|
|
20250206,140800,2754175480,19460,19460,19460,19460,13
|
|
20250206,140700,2753922500,19450,19440,19460,19440,220
|
|
20250206,140600,2749644120,19450,19450,19450,19450,9
|
|
20250206,140500,2749469070,19440,19450,19450,19440,55
|
|
20250206,140400,2748399810,19460,19460,19460,19460,35
|
|
20250206,140300,2747718710,19470,19480,19480,19470,35
|
|
20250206,140200,2747036970,19490,19480,19490,19480,36
|
|
20250206,140100,2746335600,19480,19470,19480,19470,24
|
|
20250206,140000,2745868270,19470,19480,19480,19470,22
|
|
20250206,135900,2745439890,19480,19480,19480,19480,9
|
|
20250206,135800,2745264570,19470,19460,19470,19460,5
|
|
20250206,135700,2745167250,19450,19470,19470,19450,633
|
|
20250206,135600,2732849910,19460,19490,19490,19460,214
|
|
20250206,135500,2728680910,19500,19500,19500,19490,64
|
|
20250206,135400,2727433090,19500,19510,19510,19500,232
|
|
20250206,135300,2722908000,19510,19510,19510,19510,311
|
|
20250206,135200,2716840390,19520,19520,19520,19510,81
|
|
20250206,135100,2715259990,19510,19500,19510,19500,6
|
|
20250206,135000,2715142980,19490,19520,19520,19490,629
|
|
20250206,134900,2702877140,19530,19530,19530,19520,82
|
|
20250206,134800,2701276060,19540,19550,19550,19540,65
|
|
20250206,134700,2700005550,19550,19550,19550,19550,111
|
|
20250206,134600,2697835500,19560,19560,19560,19560,9
|
|
20250206,134500,2697659460,19560,19570,19570,19560,276
|
|
20250206,134400,2692260860,19580,19520,19590,19520,932
|
|
20250206,134300,2674021590,19510,19490,19520,19490,806
|
|
20250206,134200,2658304600,19470,19460,19470,19460,45
|
|
20250206,134100,2657428830,19470,19420,19470,19420,125
|
|
20250206,134000,2654998070,19440,19420,19440,19420,632
|
|
20250206,133900,2642717120,19410,19410,19410,19410,81
|
|
20250206,133800,2641144910,19410,19410,19410,19400,46
|
|
20250206,133700,2640252420,19400,19400,19400,19390,140
|
|
20250206,133600,2637537320,19400,19400,19400,19400,6
|
|
20250206,133500,2637420920,19400,19400,19400,19400,25
|
|
20250206,133400,2636935920,19400,19390,19400,19390,118
|
|
20250206,133300,2634647400,19390,19390,19400,19390,127
|
|
20250206,133200,2632184780,19400,19400,19400,19400,9
|
|
20250206,133100,2632010180,19400,19400,19400,19400,29
|
|
20250206,133000,2631447580,19400,19410,19410,19400,304
|
|
20250206,132900,2625549790,19400,19390,19410,19390,334
|
|
20250206,132800,2619071040,19400,19420,19420,19400,228
|
|
20250206,132700,2614647040,19420,19420,19420,19410,75
|
|
20250206,132600,2613191110,19430,19450,19450,19430,68
|
|
20250206,132500,2611869720,19450,19440,19450,19440,183
|
|
20250206,132400,2608311280,19440,19440,19440,19440,9
|
|
20250206,132300,2608136320,19430,19430,19440,19420,202
|
|
20250206,132200,2604212020,19430,19460,19460,19430,130
|
|
20250206,132100,2601682710,19470,19470,19470,19460,10
|
|
20250206,132000,2601488020,19470,19460,19470,19460,87
|
|
20250206,131900,2599794950,19460,19470,19470,19460,141
|
|
20250206,131800,2597051000,19500,19460,19500,19460,9
|
|
20250206,131700,2596875660,19460,19490,19490,19460,273
|
|
20250206,131600,2591561210,19480,19510,19510,19480,127
|
|
20250206,131500,2589086880,19490,19520,19520,19490,1025
|
|
20250206,131400,2569097460,19520,19520,19520,19510,29
|
|
20250206,131300,2568531480,19520,19520,19520,19520,10
|
|
20250206,131200,2568336280,19520,19530,19530,19510,140
|
|
20250206,131100,2565603530,19530,19530,19530,19530,135
|
|
20250206,131000,2562966980,19520,19530,19530,19520,53
|
|
20250206,130900,2561932360,19540,19530,19540,19530,93
|
|
20250206,130800,2560116030,19530,19540,19540,19530,58
|
|
20250206,130700,2558983150,19530,19570,19570,19530,523
|
|
20250206,130600,2548767820,19570,19560,19570,19560,29
|
|
20250206,130500,2548200370,19570,19550,19570,19550,49
|
|
20250206,130400,2547242260,19560,19580,19580,19560,36
|
|
20250206,130300,2546537620,19570,19560,19570,19560,29
|
|
20250206,130200,2545970180,19550,19550,19560,19550,21
|
|
20250206,130100,2545559590,19550,19550,19590,19550,853
|
|
20250206,130000,2528856350,19550,19510,19550,19510,2580
|
|
20250206,125900,2478457350,19530,19530,19530,19530,25
|
|
20250206,125800,2477969100,19530,19460,19530,19460,1552
|
|
20250206,125700,2447710470,19460,19470,19470,19460,160
|
|
20250206,125600,2444595990,19470,19460,19470,19460,64
|
|
20250206,125500,2443350440,19460,19460,19460,19460,36
|
|
20250206,125400,2442649880,19470,19460,19470,19460,47
|
|
20250206,125300,2441735220,19470,19460,19470,19450,348
|
|
20250206,125200,2434963580,19450,19450,19450,19450,6
|
|
20250206,125100,2434846880,19440,19440,19440,19440,41
|
|
20250206,125000,2434049840,19440,19420,19440,19410,450
|
|
20250206,124900,2425310810,19430,19440,19440,19430,9
|
|
20250206,124800,2425135900,19440,19420,19440,19420,93
|
|
20250206,124700,2423328880,19420,19420,19420,19410,183
|
|
20250206,124600,2419776430,19420,19420,19420,19410,57
|
|
20250206,124500,2418669870,19430,19430,19430,19430,5
|
|
20250206,124400,2418572720,19410,19420,19420,19410,60
|
|
20250206,124300,2417407580,19420,19420,19420,19420,10
|
|
20250206,124200,2417213380,19420,19430,19430,19420,20
|
|
20250206,124100,2416824900,19430,19430,19430,19430,8
|
|
20250206,124000,2416669460,19430,19420,19430,19420,7
|
|
20250206,123900,2416533470,19420,19410,19420,19410,49
|
|
20250206,123800,2415582370,19410,19410,19410,19410,167
|
|
20250206,123700,2412340900,19420,19430,19430,19420,15
|
|
20250206,123600,2412049560,19430,19430,19430,19430,3
|
|
20250206,123500,2411991270,19410,19400,19410,19390,389
|
|
20250206,123400,2404444350,19390,19370,19400,19370,931
|
|
20250206,123300,2386395400,19390,19360,19390,19360,506
|
|
20250206,123200,2376596150,19360,19360,19370,19350,221
|
|
20250206,123100,2372318080,19360,19370,19370,19360,54
|
|
20250206,123000,2371272550,19370,19380,19390,19370,382
|
|
20250206,122900,2363872860,19380,19400,19400,19380,222
|
|
20250206,122800,2359569740,19400,19420,19420,19400,93
|
|
20250206,122700,2357765370,19420,19440,19440,19420,18
|
|
20250206,122600,2357415630,19430,19430,19440,19430,11
|
|
20250206,122500,2357201810,19440,19440,19440,19440,9
|
|
20250206,122400,2357026850,19430,19420,19430,19420,78
|
|
20250206,122300,2355512070,19430,19430,19440,19430,14
|
|
20250206,122200,2355240000,19430,19430,19430,19430,0
|
|
20250206,122100,2355240000,19430,19400,19430,19400,320
|
|
20250206,122000,2349028700,19430,19430,19430,19400,323
|
|
20250206,121900,2342760260,19430,19430,19430,19430,4
|
|
20250206,121800,2342682540,19440,19440,19440,19440,0
|
|
20250206,121700,2342682540,19440,19390,19440,19390,1292
|
|
20250206,121600,2317602590,19400,19420,19430,19400,128
|
|
20250206,121500,2315117830,19420,19430,19430,19410,17
|
|
20250206,121400,2314787670,19430,19430,19430,19430,0
|
|
20250206,121300,2314787670,19430,19440,19440,19400,101
|
|
20250206,121200,2312827790,19450,19440,19450,19440,2511
|
|
20250206,121100,2264013910,19440,19450,19450,19440,1405
|
|
20250206,121000,2236700620,19450,19440,19450,19440,129
|
|
20250206,120900,2234192290,19440,19450,19450,19440,880
|
|
20250206,120800,2217085000,19440,19460,19460,19440,435
|
|
20250206,120700,2208625420,19460,19460,19460,19460,57
|
|
20250206,120600,2207516200,19460,19460,19460,19450,57
|
|
20250206,120500,2206407430,19450,19460,19460,19450,43
|
|
20250206,120400,2205571030,19440,19470,19470,19440,925
|
|
20250206,120300,2187586640,19470,19460,19470,19460,22
|
|
20250206,120200,2187158410,19460,19450,19470,19440,1065
|
|
20250206,120100,2166438910,19460,19450,19460,19450,56
|
|
20250206,120000,2165349610,19460,19450,19460,19450,25
|
|
20250206,115900,2164863160,19460,19450,19460,19450,69
|
|
20250206,115800,2163521020,19460,19450,19460,19450,309
|
|
20250206,115700,2157510880,19460,19470,19470,19450,182
|
|
20250206,115600,2153970020,19480,19480,19490,19470,19
|
|
20250206,115500,2153599920,19470,19510,19520,19470,638
|
|
20250206,115400,2141156200,19510,19520,19530,19510,48
|
|
20250206,115300,2140219610,19510,19530,19530,19510,74
|
|
20250206,115200,2138775250,19540,19530,19540,19530,31
|
|
20250206,115100,2138169780,19520,19530,19530,19520,284
|
|
20250206,115000,2132624840,19540,19570,19570,19540,157
|
|
20250206,114900,2129556260,19570,19570,19580,19570,241
|
|
20250206,114800,2124839780,19570,19570,19570,19520,671
|
|
20250206,114700,2111709300,19560,19570,19580,19560,214
|
|
20250206,114600,2107522450,19560,19570,19580,19560,138
|
|
20250206,114500,2104822990,19580,19570,19580,19560,744
|
|
20250206,114400,2090268260,19580,19570,19580,19560,135
|
|
20250206,114300,2087626750,19570,19570,19580,19570,55
|
|
20250206,114200,2086550350,19560,19590,19590,19560,59
|
|
20250206,114100,2085395810,19590,19560,19590,19560,1298
|
|
20250206,114000,2059992750,19570,19570,19570,19560,51
|
|
20250206,113900,2058995100,19560,19560,19570,19560,88
|
|
20250206,113800,2057273770,19570,19560,19570,19560,140
|
|
20250206,113700,2054535330,19560,19560,19560,19550,155
|
|
20250206,113600,2051503990,19560,19570,19570,19550,148
|
|
20250206,113500,2048609230,19570,19580,19580,19550,467
|
|
20250206,113400,2039470780,19570,19610,19610,19570,301
|
|
20250206,113300,2033569360,19610,19560,19620,19560,2321
|
|
20250206,113200,1988067270,19550,19560,19560,19530,292
|
|
20250206,113100,1982361270,19560,19570,19570,19550,466
|
|
20250206,113000,1973242680,19570,19540,19570,19540,947
|
|
20250206,112900,1954731340,19540,19530,19560,19530,473
|
|
20250206,112800,1945487160,19550,19520,19550,19520,317
|
|
20250206,112700,1939292270,19520,19570,19570,19510,213
|
|
20250206,112600,1935136350,19500,19510,19600,19500,767
|
|
20250206,112500,1920145650,19540,19480,19540,19480,1464
|
|
20250206,112400,1891582060,19430,19440,19440,19430,162
|
|
20250206,112300,1888433290,19440,19480,19490,19440,1016
|
|
20250206,112200,1868675980,19460,19440,19470,19430,812
|
|
20250206,112100,1852875250,19430,19440,19440,19430,75
|
|
20250206,112000,1851417850,19430,19470,19470,19430,13
|
|
20250206,111900,1851164860,19490,19380,19490,19380,2136
|
|
20250206,111800,1809600500,19440,19440,19460,19440,595
|
|
20250206,111700,1798028080,19430,19350,19450,19350,1617
|
|
20250206,111600,1766614920,19420,19350,19420,19350,316
|
|
20250206,111500,1760485390,19360,19320,19390,19320,1339
|
|
20250206,111400,1734532830,19360,19280,19360,19270,802
|
|
20250206,111300,1719029360,19280,19280,19280,19280,82
|
|
20250206,111200,1717448400,19350,19260,19350,19260,551
|
|
20250206,111100,1706803460,19260,19240,19260,19240,35
|
|
20250206,111000,1706129440,19250,19270,19270,19240,85
|
|
20250206,110900,1704493420,19300,19250,19300,19240,2341
|
|
20250206,110800,1659384450,19240,19240,19240,19240,118
|
|
20250206,110700,1657114130,19240,19230,19240,19230,16
|
|
20250206,110600,1656806410,19230,19230,19240,19220,236
|
|
20250206,110500,1652269530,19230,19230,19240,19210,608
|
|
20250206,110400,1640583500,19240,19250,19250,19240,42
|
|
20250206,110300,1639775360,19240,19240,19250,19240,947
|
|
20250206,110200,1621551870,19250,19240,19250,19240,152
|
|
20250206,110100,1618627280,19240,19220,19240,19220,78
|
|
20250206,110000,1617127050,19230,19230,19230,19230,5
|
|
20250206,105900,1617030900,19220,19230,19230,19200,95
|
|
20250206,105800,1615204890,19230,19220,19230,19200,712
|
|
20250206,105700,1601530810,19220,19240,19250,19210,515
|
|
20250206,105600,1591620130,19240,19220,19240,19220,93
|
|
20250206,105500,1589831030,19210,19220,19220,19210,241
|
|
20250206,105400,1585199800,19220,19220,19220,19220,9
|
|
20250206,105300,1585026820,19220,19220,19220,19210,13
|
|
20250206,105200,1584777000,19210,19210,19210,19200,208
|
|
20250206,105100,1580782840,19200,19210,19210,19200,7
|
|
20250206,105000,1580648400,19210,19210,19210,19200,34
|
|
20250206,104900,1579995490,19200,19190,19200,19190,477
|
|
20250206,104800,1570837770,19190,19180,19190,19180,650
|
|
20250206,104700,1558370640,19180,19190,19190,19180,100
|
|
20250206,104600,1556451970,19190,19170,19200,19170,645
|
|
20250206,104500,1544077380,19160,19170,19170,19160,108
|
|
20250206,104400,1542008010,19160,19150,19160,19150,145
|
|
20250206,104300,1539230030,19150,19150,19150,19140,34
|
|
20250206,104200,1538578960,19150,19150,19150,19150,11
|
|
20250206,104100,1538368310,19140,19150,19150,19140,101
|
|
20250206,104000,1536434940,19160,19160,19160,19160,8
|
|
20250206,103900,1536281660,19150,19160,19160,19150,35
|
|
20250206,103800,1535611100,19160,19140,19160,19130,526
|
|
20250206,103700,1525544070,19140,19140,19140,19130,157
|
|
20250206,103600,1522539470,19140,19130,19140,19130,110
|
|
20250206,103500,1520435080,19140,19140,19140,19140,9
|
|
20250206,103400,1520262820,19130,19140,19140,19130,94
|
|
20250206,103300,1518463760,19140,19120,19160,19120,67
|
|
20250206,103200,1517182360,19120,19150,19150,19120,1270
|
|
20250206,103100,1492883090,19180,19160,19180,19140,1129
|
|
20250206,103000,1471253350,19160,19150,19160,19150,46
|
|
20250206,102900,1470372400,19160,19180,19180,19160,61
|
|
20250206,102800,1469203090,19170,19180,19180,19170,26
|
|
20250206,102700,1468704610,19180,19170,19180,19170,8
|
|
20250206,102600,1468551210,19150,19170,19180,19150,695
|
|
20250206,102500,1455225790,19170,19170,19170,19170,10
|
|
20250206,102400,1455034090,19170,19150,19170,19150,213
|
|
20250206,102300,1450953050,19150,19150,19150,19150,498
|
|
20250206,102200,1441416350,19160,19180,19180,19150,1063
|
|
20250206,102100,1421051810,19180,19170,19180,19170,526
|
|
20250206,102000,1410966710,19180,19200,19200,19170,168
|
|
20250206,101900,1407744450,19190,19210,19210,19190,996
|
|
20250206,101800,1388627220,19210,19230,19230,19200,225
|
|
20250206,101700,1384300860,19210,19210,19210,19210,95
|
|
20250206,101600,1382475910,19220,19230,19230,19220,172
|
|
20250206,101500,1379169960,19230,19240,19240,19220,166
|
|
20250206,101400,1375977790,19230,19230,19230,19230,41
|
|
20250206,101300,1375189360,19240,19240,19240,19240,0
|
|
20250206,101200,1375189360,19240,19260,19260,19210,466
|
|
20250206,101100,1366228230,19260,19200,19260,19200,409
|
|
20250206,101000,1358354910,19190,19190,19220,19190,153
|
|
20250206,100900,1355416260,19180,19200,19210,19180,302
|
|
20250206,100800,1349619930,19200,19200,19200,19190,381
|
|
20250206,100700,1342305460,19200,19220,19230,19200,646
|
|
20250206,100600,1329892080,19230,19250,19250,19220,157
|
|
20250206,100500,1326872710,19250,19250,19260,19250,129
|
|
20250206,100400,1324389400,19220,19250,19250,19220,301
|
|
20250206,100300,1318600180,19250,19230,19250,19220,163
|
|
20250206,100200,1315464710,19240,19330,19330,19240,163
|
|
20250206,100100,1312319000,19260,19270,19350,19260,162
|
|
20250206,100000,1309197470,19270,19250,19360,19250,1354
|
|
20250206,095900,1283103880,19250,19230,19250,19230,807
|
|
20250206,095800,1267574370,19230,19220,19240,19220,612
|
|
20250206,095700,1255802880,19220,19180,19220,19180,307
|
|
20250206,095600,1249906060,19240,19170,19240,19170,162
|
|
20250206,095500,1246795510,19160,19150,19170,19150,242
|
|
20250206,095400,1242159130,19150,19120,19160,19120,82
|
|
20250206,095300,1240590350,19120,19110,19130,19110,248
|
|
20250206,095200,1235850000,19110,19110,19110,19100,262
|
|
20250206,095100,1230843290,19110,19100,19110,19080,846
|
|
20250206,095000,1214681380,19100,19080,19100,19080,686
|
|
20250206,094900,1201580630,19080,19070,19080,19070,168
|
|
20250206,094800,1198375830,19070,19090,19090,19070,103
|
|
20250206,094700,1196410840,19080,19100,19100,19080,240
|
|
20250206,094600,1191831600,19090,19110,19120,19090,2845
|
|
20250206,094500,1137496180,19110,19110,19110,19100,813
|
|
20250206,094400,1121963260,19120,19130,19130,19120,123
|
|
20250206,094300,1119611470,19110,19160,19160,19110,277
|
|
20250206,094200,1114313160,19160,19120,19160,19120,113
|
|
20250206,094100,1112152010,19120,19100,19120,19100,2229
|
|
20250206,094000,1069560800,19100,19100,19110,19100,658
|
|
20250206,093900,1056992770,19110,19110,19110,19100,3888
|
|
20250206,093800,982731250,19110,19110,19120,19110,598
|
|
20250206,093700,971303250,19100,19080,19110,19060,1627
|
|
20250206,093600,940252130,19080,19100,19100,19080,69
|
|
20250206,093500,938935380,19100,19090,19130,19080,463
|
|
20250206,093400,930093510,19070,19060,19100,19060,700
|
|
20250206,093300,916747980,19060,19070,19100,19050,1805
|
|
20250206,093200,882326040,19090,19120,19120,19080,1374
|
|
20250206,093100,856082590,19120,19120,19130,19120,148
|
|
20250206,093000,853252130,19120,19140,19140,19120,438
|
|
20250206,092900,844876020,19140,19190,19190,19140,1827
|
|
20250206,092800,809867610,19190,19180,19190,19180,69
|
|
20250206,092700,808543610,19180,19220,19220,19180,448
|
|
20250206,092600,799943610,19230,19210,19260,19210,442
|
|
20250206,092500,791435130,19220,19210,19290,19200,1581
|
|
20250206,092400,761008590,19200,19180,19200,19170,278
|
|
20250206,092300,755674880,19180,19180,19210,19180,427
|
|
20250206,092200,747479650,19180,19240,19240,19180,1839
|
|
20250206,092100,712163790,19240,19310,19310,19230,2846
|
|
20250206,092000,657290470,19310,19370,19370,19310,2019
|
|
20250206,091900,618225710,19460,19490,19490,19370,222
|
|
20250206,091800,613919330,19380,19360,19620,19360,1356
|
|
20250206,091700,587511100,19360,19390,19430,19360,141
|
|
20250206,091600,584778910,19370,19400,19440,19370,265
|
|
20250206,091500,579637820,19400,19340,19400,19310,1289
|
|
20250206,091400,554724360,19350,19400,19400,19350,1551
|
|
20250206,091300,524705520,19400,19360,19400,19360,417
|
|
20250206,091200,516632290,19360,19350,19450,19350,73
|
|
20250206,091100,515215540,19350,19350,19470,19350,587
|
|
20250206,091000,503837240,19330,19300,19350,19300,481
|
|
20250206,090900,494541990,19290,19320,19320,19290,2113
|
|
20250206,090800,453770370,19290,19420,19420,19290,3077
|
|
20250206,090700,394328470,19340,19450,19450,19340,1952
|
|
20250206,090600,356522080,19450,19380,19450,19380,1376
|
|
20250206,090500,329832500,19400,19400,19430,19390,1294
|
|
20250206,090400,304723780,19410,19480,19480,19400,2435
|
|
20250206,090300,257413780,19480,19500,19500,19430,2565
|
|
20250206,090200,207494580,19500,19690,19690,19500,5598
|
|
20250206,090100,97712950,19750,19660,19750,19660,1226
|
|
20250206,090000,73565810,19660,19650,19750,19650,3742
|