676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,201300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,201200,1361071940,13550,13550,13550,13550,0
|
|
20250206,201100,1361071940,13550,13550,13550,13550,0
|
|
20250206,201000,1361071940,13550,13550,13550,13550,0
|
|
20250206,200900,1361071940,13550,13550,13550,13550,0
|
|
20250206,200800,1361071940,13550,13550,13550,13550,0
|
|
20250206,200700,1361071940,13550,13550,13550,13550,0
|
|
20250206,200600,1361071940,13550,13550,13550,13550,0
|
|
20250206,200500,1361071940,13550,13550,13550,13550,0
|
|
20250206,200400,1361071940,13550,13550,13550,13550,0
|
|
20250206,200300,1361071940,13550,13550,13550,13550,0
|
|
20250206,200200,1361071940,13550,13550,13550,13550,0
|
|
20250206,200100,1361071940,13550,13550,13550,13550,0
|
|
20250206,200000,1361071940,13550,13550,13550,13550,0
|
|
20250206,195900,1361071940,13550,13550,13550,13550,0
|
|
20250206,195800,1361071940,13550,13550,13550,13550,0
|
|
20250206,195700,1361071940,13550,13550,13550,13550,0
|
|
20250206,195600,1361071940,13550,13550,13550,13550,0
|
|
20250206,195500,1361071940,13550,13550,13550,13550,0
|
|
20250206,195400,1361071940,13550,13550,13550,13550,0
|
|
20250206,195300,1361071940,13550,13550,13550,13550,0
|
|
20250206,195200,1361071940,13550,13550,13550,13550,0
|
|
20250206,195100,1361071940,13550,13550,13550,13550,0
|
|
20250206,195000,1361071940,13550,13550,13550,13550,0
|
|
20250206,194900,1361071940,13550,13550,13550,13550,0
|
|
20250206,194800,1361071940,13550,13550,13550,13550,0
|
|
20250206,194700,1361071940,13550,13550,13550,13550,0
|
|
20250206,194600,1361071940,13550,13550,13550,13550,0
|
|
20250206,194500,1361071940,13550,13550,13550,13550,0
|
|
20250206,194400,1361071940,13550,13550,13550,13550,0
|
|
20250206,194300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,194200,1361071940,13550,13550,13550,13550,0
|
|
20250206,194100,1361071940,13550,13550,13550,13550,0
|
|
20250206,194000,1361071940,13550,13550,13550,13550,0
|
|
20250206,193900,1361071940,13550,13550,13550,13550,0
|
|
20250206,193800,1361071940,13550,13550,13550,13550,0
|
|
20250206,193700,1361071940,13550,13550,13550,13550,0
|
|
20250206,193600,1361071940,13550,13550,13550,13550,0
|
|
20250206,193500,1361071940,13550,13550,13550,13550,0
|
|
20250206,193400,1361071940,13550,13550,13550,13550,0
|
|
20250206,193300,1361071940,13550,13550,13550,13550,0
|
|
20250206,193200,1361071940,13550,13550,13550,13550,0
|
|
20250206,193100,1361071940,13550,13550,13550,13550,0
|
|
20250206,193000,1361071940,13550,13550,13550,13550,0
|
|
20250206,192900,1361071940,13550,13550,13550,13550,0
|
|
20250206,192800,1361071940,13550,13550,13550,13550,0
|
|
20250206,192700,1361071940,13550,13550,13550,13550,0
|
|
20250206,192600,1361071940,13550,13550,13550,13550,0
|
|
20250206,192500,1361071940,13550,13550,13550,13550,0
|
|
20250206,192400,1361071940,13550,13550,13550,13550,0
|
|
20250206,192300,1361071940,13550,13550,13550,13550,0
|
|
20250206,192200,1361071940,13550,13550,13550,13550,0
|
|
20250206,192100,1361071940,13550,13550,13550,13550,0
|
|
20250206,192000,1361071940,13550,13550,13550,13550,0
|
|
20250206,191900,1361071940,13550,13550,13550,13550,0
|
|
20250206,191800,1361071940,13550,13550,13550,13550,0
|
|
20250206,191700,1361071940,13550,13550,13550,13550,0
|
|
20250206,191600,1361071940,13550,13550,13550,13550,0
|
|
20250206,191500,1361071940,13550,13550,13550,13550,0
|
|
20250206,191400,1361071940,13550,13550,13550,13550,0
|
|
20250206,191300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,191200,1361071940,13550,13550,13550,13550,0
|
|
20250206,191100,1361071940,13550,13550,13550,13550,0
|
|
20250206,191000,1361071940,13550,13550,13550,13550,0
|
|
20250206,190900,1361071940,13550,13550,13550,13550,0
|
|
20250206,190800,1361071940,13550,13550,13550,13550,0
|
|
20250206,190700,1361071940,13550,13550,13550,13550,0
|
|
20250206,190600,1361071940,13550,13550,13550,13550,0
|
|
20250206,190500,1361071940,13550,13550,13550,13550,0
|
|
20250206,190400,1361071940,13550,13550,13550,13550,0
|
|
20250206,190300,1361071940,13550,13550,13550,13550,0
|
|
20250206,190200,1361071940,13550,13550,13550,13550,0
|
|
20250206,190100,1361071940,13550,13550,13550,13550,0
|
|
20250206,190000,1361071940,13550,13550,13550,13550,0
|
|
20250206,185900,1361071940,13550,13550,13550,13550,0
|
|
20250206,185800,1361071940,13550,13550,13550,13550,0
|
|
20250206,185700,1361071940,13550,13550,13550,13550,0
|
|
20250206,185600,1361071940,13550,13550,13550,13550,0
|
|
20250206,185500,1361071940,13550,13550,13550,13550,0
|
|
20250206,185400,1361071940,13550,13550,13550,13550,0
|
|
20250206,185300,1361071940,13550,13550,13550,13550,0
|
|
20250206,185200,1361071940,13550,13550,13550,13550,0
|
|
20250206,185100,1361071940,13550,13550,13550,13550,0
|
|
20250206,185000,1361071940,13550,13550,13550,13550,0
|
|
20250206,184900,1361071940,13550,13550,13550,13550,0
|
|
20250206,184800,1361071940,13550,13550,13550,13550,0
|
|
20250206,184700,1361071940,13550,13550,13550,13550,0
|
|
20250206,184600,1361071940,13550,13550,13550,13550,0
|
|
20250206,184500,1361071940,13550,13550,13550,13550,0
|
|
20250206,184400,1361071940,13550,13550,13550,13550,0
|
|
20250206,184300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,184200,1361071940,13550,13550,13550,13550,0
|
|
20250206,184100,1361071940,13550,13550,13550,13550,0
|
|
20250206,184000,1361071940,13550,13550,13550,13550,0
|
|
20250206,183900,1361071940,13550,13550,13550,13550,0
|
|
20250206,183800,1361071940,13550,13550,13550,13550,0
|
|
20250206,183700,1361071940,13550,13550,13550,13550,0
|
|
20250206,183600,1361071940,13550,13550,13550,13550,0
|
|
20250206,183500,1361071940,13550,13550,13550,13550,0
|
|
20250206,183400,1361071940,13550,13550,13550,13550,0
|
|
20250206,183300,1361071940,13550,13550,13550,13550,0
|
|
20250206,183200,1361071940,13550,13550,13550,13550,0
|
|
20250206,183100,1361071940,13550,13550,13550,13550,0
|
|
20250206,183000,1361071940,13550,13550,13550,13550,0
|
|
20250206,182900,1361071940,13550,13550,13550,13550,0
|
|
20250206,182800,1361071940,13550,13550,13550,13550,0
|
|
20250206,182700,1361071940,13550,13550,13550,13550,0
|
|
20250206,182600,1361071940,13550,13550,13550,13550,0
|
|
20250206,182500,1361071940,13550,13550,13550,13550,0
|
|
20250206,182400,1361071940,13550,13550,13550,13550,0
|
|
20250206,182300,1361071940,13550,13550,13550,13550,0
|
|
20250206,182200,1361071940,13550,13550,13550,13550,0
|
|
20250206,182100,1361071940,13550,13550,13550,13550,0
|
|
20250206,182000,1361071940,13550,13550,13550,13550,0
|
|
20250206,181900,1361071940,13550,13550,13550,13550,0
|
|
20250206,181800,1361071940,13550,13550,13550,13550,0
|
|
20250206,181700,1361071940,13550,13550,13550,13550,0
|
|
20250206,181600,1361071940,13550,13550,13550,13550,0
|
|
20250206,181500,1361071940,13550,13550,13550,13550,0
|
|
20250206,181400,1361071940,13550,13550,13550,13550,0
|
|
20250206,181300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,181200,1361071940,13550,13550,13550,13550,0
|
|
20250206,181100,1361071940,13550,13550,13550,13550,0
|
|
20250206,181000,1361071940,13550,13550,13550,13550,0
|
|
20250206,180900,1361071940,13550,13550,13550,13550,0
|
|
20250206,180800,1361071940,13550,13550,13550,13550,0
|
|
20250206,180700,1361071940,13550,13550,13550,13550,0
|
|
20250206,180600,1361071940,13550,13550,13550,13550,0
|
|
20250206,180500,1361071940,13550,13550,13550,13550,0
|
|
20250206,180400,1361071940,13550,13550,13550,13550,0
|
|
20250206,180300,1361071940,13550,13550,13550,13550,0
|
|
20250206,180200,1361071940,13550,13550,13550,13550,0
|
|
20250206,180100,1361071940,13550,13550,13550,13550,0
|
|
20250206,180000,1361071940,13550,13550,13550,13550,0
|
|
20250206,175900,1361071940,13550,13550,13550,13550,0
|
|
20250206,175800,1361071940,13550,13550,13550,13550,0
|
|
20250206,175700,1361071940,13550,13550,13550,13550,0
|
|
20250206,175600,1361071940,13550,13550,13550,13550,0
|
|
20250206,175500,1361071940,13550,13550,13550,13550,0
|
|
20250206,175400,1361071940,13550,13550,13550,13550,0
|
|
20250206,175300,1361071940,13550,13550,13550,13550,0
|
|
20250206,175200,1361071940,13550,13550,13550,13550,0
|
|
20250206,175100,1361071940,13550,13550,13550,13550,0
|
|
20250206,175000,1361071940,13550,13550,13550,13550,0
|
|
20250206,174900,1361071940,13550,13550,13550,13550,0
|
|
20250206,174800,1361071940,13550,13550,13550,13550,0
|
|
20250206,174700,1361071940,13550,13550,13550,13550,0
|
|
20250206,174600,1361071940,13550,13550,13550,13550,0
|
|
20250206,174500,1361071940,13550,13550,13550,13550,0
|
|
20250206,174400,1361071940,13550,13550,13550,13550,0
|
|
20250206,174300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,174200,1361071940,13550,13550,13550,13550,0
|
|
20250206,174100,1361071940,13550,13550,13550,13550,0
|
|
20250206,174000,1361071940,13550,13550,13550,13550,0
|
|
20250206,173900,1361071940,13550,13550,13550,13550,0
|
|
20250206,173800,1361071940,13550,13550,13550,13550,0
|
|
20250206,173700,1361071940,13550,13550,13550,13550,0
|
|
20250206,173600,1361071940,13550,13550,13550,13550,0
|
|
20250206,173500,1361071940,13550,13550,13550,13550,0
|
|
20250206,173400,1361071940,13550,13550,13550,13550,0
|
|
20250206,173300,1361071940,13550,13550,13550,13550,0
|
|
20250206,173200,1361071940,13550,13550,13550,13550,0
|
|
20250206,173100,1361071940,13550,13550,13550,13550,0
|
|
20250206,173000,1361071940,13550,13550,13550,13550,0
|
|
20250206,172900,1361071940,13550,13550,13550,13550,0
|
|
20250206,172800,1361071940,13550,13550,13550,13550,0
|
|
20250206,172700,1361071940,13550,13550,13550,13550,0
|
|
20250206,172600,1361071940,13550,13550,13550,13550,0
|
|
20250206,172500,1361071940,13550,13550,13550,13550,0
|
|
20250206,172400,1361071940,13550,13550,13550,13550,0
|
|
20250206,172300,1361071940,13550,13550,13550,13550,0
|
|
20250206,172200,1361071940,13550,13550,13550,13550,0
|
|
20250206,172100,1361071940,13550,13550,13550,13550,0
|
|
20250206,172000,1361071940,13550,13550,13550,13550,0
|
|
20250206,171900,1361071940,13550,13550,13550,13550,0
|
|
20250206,171800,1361071940,13550,13550,13550,13550,0
|
|
20250206,171700,1361071940,13550,13550,13550,13550,0
|
|
20250206,171600,1361071940,13550,13550,13550,13550,0
|
|
20250206,171500,1361071940,13550,13550,13550,13550,0
|
|
20250206,171400,1361071940,13550,13550,13550,13550,0
|
|
20250206,171300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,171200,1361071940,13550,13550,13550,13550,0
|
|
20250206,171100,1361071940,13550,13550,13550,13550,0
|
|
20250206,171000,1361071940,13550,13550,13550,13550,0
|
|
20250206,170900,1361071940,13550,13550,13550,13550,0
|
|
20250206,170800,1361071940,13550,13550,13550,13550,0
|
|
20250206,170700,1361071940,13550,13550,13550,13550,0
|
|
20250206,170600,1361071940,13550,13550,13550,13550,0
|
|
20250206,170500,1361071940,13550,13550,13550,13550,0
|
|
20250206,170400,1361071940,13550,13550,13550,13550,0
|
|
20250206,170300,1361071940,13550,13550,13550,13550,0
|
|
20250206,170200,1361071940,13550,13550,13550,13550,0
|
|
20250206,170100,1361071940,13550,13550,13550,13550,0
|
|
20250206,170000,1361071940,13550,13550,13550,13550,0
|
|
20250206,165900,1361071940,13550,13550,13550,13550,0
|
|
20250206,165800,1361071940,13550,13550,13550,13550,0
|
|
20250206,165700,1361071940,13550,13550,13550,13550,0
|
|
20250206,165600,1361071940,13550,13550,13550,13550,0
|
|
20250206,165500,1361071940,13550,13550,13550,13550,0
|
|
20250206,165400,1361071940,13550,13550,13550,13550,0
|
|
20250206,165300,1361071940,13550,13550,13550,13550,0
|
|
20250206,165200,1361071940,13550,13550,13550,13550,0
|
|
20250206,165100,1361071940,13550,13550,13550,13550,0
|
|
20250206,165000,1361071940,13550,13550,13550,13550,0
|
|
20250206,164900,1361071940,13550,13550,13550,13550,0
|
|
20250206,164800,1361071940,13550,13550,13550,13550,0
|
|
20250206,164700,1361071940,13550,13550,13550,13550,0
|
|
20250206,164600,1361071940,13550,13550,13550,13550,0
|
|
20250206,164500,1361071940,13550,13550,13550,13550,0
|
|
20250206,164400,1361071940,13550,13550,13550,13550,0
|
|
20250206,164300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,164200,1361071940,13550,13550,13550,13550,0
|
|
20250206,164100,1361071940,13550,13550,13550,13550,0
|
|
20250206,164000,1361071940,13550,13550,13550,13550,0
|
|
20250206,163900,1361071940,13550,13550,13550,13550,0
|
|
20250206,163800,1361071940,13550,13550,13550,13550,0
|
|
20250206,163700,1361071940,13550,13550,13550,13550,0
|
|
20250206,163600,1361071940,13550,13550,13550,13550,0
|
|
20250206,163500,1361071940,13550,13550,13550,13550,0
|
|
20250206,163400,1361071940,13550,13550,13550,13550,0
|
|
20250206,163300,1361071940,13550,13550,13550,13550,0
|
|
20250206,163200,1361071940,13550,13550,13550,13550,0
|
|
20250206,163100,1361071940,13550,13550,13550,13550,0
|
|
20250206,163000,1361071940,13550,13550,13550,13550,0
|
|
20250206,162900,1361071940,13550,13550,13550,13550,0
|
|
20250206,162800,1361071940,13550,13550,13550,13550,0
|
|
20250206,162700,1361071940,13550,13550,13550,13550,0
|
|
20250206,162600,1361071940,13550,13550,13550,13550,0
|
|
20250206,162500,1361071940,13550,13550,13550,13550,0
|
|
20250206,162400,1361071940,13550,13550,13550,13550,0
|
|
20250206,162300,1361071940,13550,13550,13550,13550,0
|
|
20250206,162200,1361071940,13550,13550,13550,13550,0
|
|
20250206,162100,1361071940,13550,13550,13550,13550,0
|
|
20250206,162000,1361071940,13550,13550,13550,13550,0
|
|
20250206,161900,1361071940,13550,13550,13550,13550,0
|
|
20250206,161800,1361071940,13550,13550,13550,13550,0
|
|
20250206,161700,1361071940,13550,13550,13550,13550,0
|
|
20250206,161600,1361071940,13550,13550,13550,13550,0
|
|
20250206,161500,1361071940,13550,13550,13550,13550,0
|
|
20250206,161400,1361071940,13550,13550,13550,13550,0
|
|
20250206,161300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,161200,1361071940,13550,13550,13550,13550,0
|
|
20250206,161100,1361071940,13550,13550,13550,13550,0
|
|
20250206,161000,1361071940,13550,13550,13550,13550,0
|
|
20250206,160900,1361071940,13550,13550,13550,13550,0
|
|
20250206,160800,1361071940,13550,13550,13550,13550,0
|
|
20250206,160700,1361071940,13550,13550,13550,13550,0
|
|
20250206,160600,1361071940,13550,13550,13550,13550,0
|
|
20250206,160500,1361071940,13550,13550,13550,13550,0
|
|
20250206,160400,1361071940,13550,13550,13550,13550,0
|
|
20250206,160300,1361071940,13550,13550,13550,13550,0
|
|
20250206,160200,1361071940,13550,13550,13550,13550,0
|
|
20250206,160100,1361071940,13550,13550,13550,13550,0
|
|
20250206,160000,1361071940,13550,13550,13550,13550,0
|
|
20250206,155900,1361071940,13550,13550,13550,13550,0
|
|
20250206,155800,1361071940,13550,13550,13550,13550,0
|
|
20250206,155700,1361071940,13550,13550,13550,13550,0
|
|
20250206,155600,1361071940,13550,13550,13550,13550,0
|
|
20250206,155500,1361071940,13550,13550,13550,13550,0
|
|
20250206,155400,1361071940,13550,13550,13550,13550,0
|
|
20250206,155300,1361071940,13550,13550,13550,13550,0
|
|
20250206,155200,1361071940,13550,13550,13550,13550,0
|
|
20250206,155100,1361071940,13550,13550,13550,13550,0
|
|
20250206,155000,1361071940,13550,13550,13550,13550,0
|
|
20250206,154900,1361071940,13550,13550,13550,13550,0
|
|
20250206,154800,1361071940,13550,13550,13550,13550,0
|
|
20250206,154700,1361071940,13550,13550,13550,13550,0
|
|
20250206,154600,1361071940,13550,13550,13550,13550,0
|
|
20250206,154500,1361071940,13550,13550,13550,13550,0
|
|
20250206,154400,1361071940,13550,13550,13550,13550,0
|
|
20250206,154300,1361071940,13550,13550,13550,13550,5199
|
|
20250206,154200,1361071940,13550,13550,13550,13550,0
|
|
20250206,154100,1361071940,13550,13550,13550,13550,0
|
|
20250206,154000,1361071940,13550,13550,13550,13550,0
|
|
20250206,153900,1361071940,13550,13550,13550,13550,0
|
|
20250206,153800,1361071940,13550,13550,13550,13550,0
|
|
20250206,153700,1361071940,13550,13550,13550,13550,0
|
|
20250206,153600,1361071940,13550,13550,13550,13550,0
|
|
20250206,153500,1361071940,13550,13550,13550,13550,0
|
|
20250206,153400,1361071940,13550,13550,13550,13550,0
|
|
20250206,153300,1361071940,13550,13550,13550,13550,0
|
|
20250206,153200,1361071940,13550,13550,13550,13550,0
|
|
20250206,153100,1361071940,13550,13550,13550,13550,0
|
|
20250206,153000,1361071940,13550,13550,13550,13550,5199
|
|
20250206,152900,1290625490,13530,13530,13530,13530,0
|
|
20250206,152800,1290625490,13530,13530,13530,13530,0
|
|
20250206,152700,1290625490,13530,13530,13530,13530,0
|
|
20250206,152600,1290625490,13530,13530,13530,13530,0
|
|
20250206,152500,1290625490,13530,13530,13530,13530,0
|
|
20250206,152400,1290625490,13530,13530,13530,13530,0
|
|
20250206,152300,1290625490,13530,13530,13530,13530,0
|
|
20250206,152200,1290625490,13530,13530,13530,13530,0
|
|
20250206,152100,1290625490,13530,13530,13530,13530,0
|
|
20250206,152000,1290625490,13530,13530,13530,13530,0
|
|
20250206,151900,1290625490,13530,13560,13560,13530,133
|
|
20250206,151800,1288823480,13530,13550,13560,13530,326
|
|
20250206,151700,1284404660,13560,13570,13570,13560,140
|
|
20250206,151600,1282505850,13560,13560,13560,13560,237
|
|
20250206,151500,1279292130,13550,13550,13550,13550,2
|
|
20250206,151400,1279265030,13550,13570,13570,13550,334
|
|
20250206,151300,1274734510,13570,13580,13580,13570,6
|
|
20250206,151200,1274653040,13580,13570,13580,13570,56
|
|
20250206,151100,1273893110,13570,13570,13570,13570,9
|
|
20250206,151000,1273770980,13570,13570,13570,13570,81
|
|
20250206,150900,1272671810,13570,13570,13570,13570,4
|
|
20250206,150800,1272617530,13580,13570,13580,13560,14
|
|
20250206,150700,1272427560,13560,13560,13560,13550,143
|
|
20250206,150600,1270489080,13570,13570,13570,13570,0
|
|
20250206,150500,1270489080,13570,13560,13570,13560,39
|
|
20250206,150400,1269960230,13560,13560,13560,13550,114
|
|
20250206,150300,1268414680,13550,13570,13570,13550,29
|
|
20250206,150200,1268021690,13570,13570,13570,13570,20
|
|
20250206,150100,1267750290,13570,13580,13580,13570,16
|
|
20250206,150000,1267533160,13580,13590,13590,13580,17
|
|
20250206,145900,1267302240,13580,13590,13590,13580,42
|
|
20250206,145800,1266731870,13600,13590,13600,13590,246
|
|
20250206,145700,1263386560,13600,13590,13600,13580,286
|
|
20250206,145600,1259499950,13580,13580,13580,13580,49
|
|
20250206,145500,1258834530,13580,13580,13580,13580,6
|
|
20250206,145400,1258753050,13580,13590,13590,13570,295
|
|
20250206,145300,1254746600,13590,13590,13590,13590,15
|
|
20250206,145200,1254542750,13590,13590,13590,13580,86
|
|
20250206,145100,1253374320,13600,13620,13620,13600,170
|
|
20250206,145000,1251061370,13630,13630,13630,13630,39
|
|
20250206,144900,1250529800,13630,13620,13630,13620,34
|
|
20250206,144800,1250066600,13620,13620,13620,13620,27
|
|
20250206,144700,1249698860,13620,13640,13640,13620,294
|
|
20250206,144600,1245689010,13650,13650,13650,13640,351
|
|
20250206,144500,1240898280,13650,13660,13660,13650,627
|
|
20250206,144400,1232334180,13660,13650,13660,13650,271
|
|
20250206,144300,1228634430,13650,13650,13650,13650,189
|
|
20250206,144200,1226054580,13650,13660,13660,13650,159
|
|
20250206,144100,1223883040,13660,13660,13660,13650,384
|
|
20250206,144000,1218637630,13660,13650,13660,13650,35
|
|
20250206,143900,1218159560,13650,13670,13670,13630,539
|
|
20250206,143800,1210810210,13640,13670,13670,13640,366
|
|
20250206,143700,1205812490,13660,13670,13680,13660,537
|
|
20250206,143600,1198469330,13680,13680,13690,13680,1008
|
|
20250206,143500,1184675600,13690,13670,13690,13670,323
|
|
20250206,143400,1180255790,13670,13690,13690,13670,417
|
|
20250206,143300,1174551590,13690,13680,13700,13680,271
|
|
20250206,143200,1170840360,13690,13700,13710,13690,270
|
|
20250206,143100,1167141400,13700,13710,13710,13700,482
|
|
20250206,143000,1160535600,13710,13670,13720,13660,4532
|
|
20250206,142900,1098458320,13670,13650,13670,13650,982
|
|
20250206,142800,1085043760,13640,13680,13680,13640,683
|
|
20250206,142700,1075714090,13670,13670,13680,13670,435
|
|
20250206,142600,1069764920,13660,13660,13680,13660,270
|
|
20250206,142500,1066074950,13650,13630,13670,13630,2911
|
|
20250206,142400,1026340190,13640,13580,13640,13580,4686
|
|
20250206,142300,962545040,13570,13550,13570,13550,1132
|
|
20250206,142200,947191460,13540,13530,13540,13530,311
|
|
20250206,142100,942981920,13520,13500,13520,13500,233
|
|
20250206,142000,939834420,13500,13500,13500,13500,860
|
|
20250206,141900,928224420,13500,13500,13500,13480,1406
|
|
20250206,141800,909264260,13510,13510,13510,13510,13
|
|
20250206,141700,909088630,13520,13500,13520,13500,205
|
|
20250206,141600,906319360,13500,13500,13510,13500,75
|
|
20250206,141500,905306740,13500,13520,13520,13500,83
|
|
20250206,141400,904185240,13510,13510,13510,13510,17
|
|
20250206,141300,903955570,13500,13530,13530,13500,903
|
|
20250206,141200,891757730,13540,13530,13540,13530,49
|
|
20250206,141100,891094700,13530,13540,13540,13530,30
|
|
20250206,141000,890688680,13540,13540,13540,13540,6
|
|
20250206,140900,890607440,13540,13540,13540,13530,28
|
|
20250206,140800,890228460,13540,13540,13540,13540,12
|
|
20250206,140700,890065980,13540,13540,13540,13540,6
|
|
20250206,140600,889984740,13530,13540,13540,13530,22
|
|
20250206,140500,889686960,13540,13540,13540,13540,20
|
|
20250206,140400,889416160,13530,13520,13530,13520,4
|
|
20250206,140300,889362060,13530,13540,13540,13530,59
|
|
20250206,140200,888563660,13540,13540,13540,13540,6
|
|
20250206,140100,888482420,13540,13540,13540,13540,12
|
|
20250206,140000,888319940,13540,13540,13540,13540,6
|
|
20250206,135900,888238700,13540,13540,13540,13530,20
|
|
20250206,135800,887967950,13530,13540,13540,13530,53
|
|
20250206,135700,887250700,13530,13530,13530,13530,15
|
|
20250206,135600,887047750,13530,13530,13530,13530,115
|
|
20250206,135500,885491800,13530,13530,13530,13530,6
|
|
20250206,135400,885410620,13520,13520,13520,13520,22
|
|
20250206,135300,885113180,13510,13510,13510,13510,0
|
|
20250206,135200,885113180,13510,13510,13510,13510,26
|
|
20250206,135100,884761920,13500,13500,13510,13500,18
|
|
20250206,135000,884518800,13500,13510,13510,13500,26
|
|
20250206,134900,884167740,13510,13520,13520,13510,43
|
|
20250206,134800,883586700,13530,13530,13530,13530,12
|
|
20250206,134700,883424340,13530,13520,13530,13520,8
|
|
20250206,134600,883316120,13520,13530,13530,13520,58
|
|
20250206,134500,882531840,13530,13540,13540,13530,47
|
|
20250206,134400,881895840,13540,13540,13540,13540,13
|
|
20250206,134300,881719820,13530,13540,13540,13530,13
|
|
20250206,134200,881543810,13540,13540,13540,13540,19
|
|
20250206,134100,881286550,13540,13540,13540,13540,60
|
|
20250206,134000,880474150,13530,13530,13540,13530,63
|
|
20250206,133900,879621450,13530,13530,13530,13530,80
|
|
20250206,133800,878539050,13530,13530,13530,13530,161
|
|
20250206,133700,876360720,13530,13520,13530,13520,22
|
|
20250206,133600,876063220,13510,13510,13510,13500,168
|
|
20250206,133500,873793860,13510,13530,13530,13510,7
|
|
20250206,133400,873699170,13520,13520,13530,13520,46
|
|
20250206,133300,873077130,13520,13520,13520,13520,0
|
|
20250206,133200,873077130,13520,13520,13530,13520,44
|
|
20250206,133100,872482190,13530,13530,13530,13530,130
|
|
20250206,133000,870723290,13530,13530,13530,13530,6
|
|
20250206,132900,870642110,13520,13520,13520,13520,40
|
|
20250206,132800,870101310,13520,13530,13530,13520,17
|
|
20250206,132700,869871350,13530,13520,13530,13520,65
|
|
20250206,132600,868992490,13530,13530,13530,13530,12
|
|
20250206,132500,868830130,13530,13530,13530,13530,6
|
|
20250206,132400,868748950,13530,13530,13530,13520,106
|
|
20250206,132300,867315680,13530,13530,13530,13530,26
|
|
20250206,132200,866963900,13530,13530,13530,13530,12
|
|
20250206,132100,866801540,13530,13540,13540,13530,54
|
|
20250206,132000,866070720,13540,13530,13540,13530,33
|
|
20250206,131900,865624100,13540,13530,13540,13530,14
|
|
20250206,131800,865434550,13530,13540,13540,13530,29
|
|
20250206,131700,865042000,13540,13540,13540,13540,6
|
|
20250206,131600,864960760,13530,13530,13530,13530,159
|
|
20250206,131500,862809490,13530,13530,13530,13530,13
|
|
20250206,131400,862633600,13530,13530,13530,13530,12
|
|
20250206,131300,862471240,13530,13540,13540,13530,35
|
|
20250206,131200,861997560,13540,13540,13540,13540,6
|
|
20250206,131100,861916320,13540,13540,13540,13540,12
|
|
20250206,131000,861753840,13540,13540,13540,13540,6
|
|
20250206,130900,861672600,13520,13520,13520,13520,0
|
|
20250206,130800,861672600,13520,13540,13540,13520,118
|
|
20250206,130700,860076130,13540,13540,13540,13540,7
|
|
20250206,130600,859981350,13540,13530,13540,13530,31
|
|
20250206,130500,859561640,13530,13540,13540,13530,17
|
|
20250206,130400,859331560,13530,13540,13540,13530,13
|
|
20250206,130300,859155550,13540,13540,13540,13540,21
|
|
20250206,130200,858871210,13540,13540,13540,13540,0
|
|
20250206,130100,858871210,13540,13540,13540,13530,45
|
|
20250206,130000,858262010,13540,13550,13550,13530,27
|
|
20250206,125900,857896540,13550,13540,13550,13540,47
|
|
20250206,125800,857260040,13540,13540,13540,13540,9
|
|
20250206,125700,857138180,13540,13540,13540,13530,13
|
|
20250206,125600,856962240,13540,13540,13540,13540,4
|
|
20250206,125500,856908080,13540,13540,13540,13540,13
|
|
20250206,125400,856732060,13540,13550,13550,13540,41
|
|
20250206,125300,856176880,13550,13550,13550,13540,116
|
|
20250206,125200,854606080,13550,13560,13560,13550,6
|
|
20250206,125100,854524760,13560,13560,13560,13560,4
|
|
20250206,125000,854470520,13550,13550,13550,13550,26
|
|
20250206,124900,854118220,13550,13550,13550,13550,15
|
|
20250206,124800,853914970,13550,13560,13560,13550,16
|
|
20250206,124700,853698110,13560,13560,13560,13550,112
|
|
20250206,124600,852180390,13560,13560,13560,13550,207
|
|
20250206,124500,849375470,13560,13560,13560,13560,19
|
|
20250206,124400,849117830,13570,13560,13570,13560,19
|
|
20250206,124300,848860110,13570,13560,13570,13560,11
|
|
20250206,124200,848710850,13560,13570,13570,13560,34
|
|
20250206,124100,848249770,13570,13570,13570,13560,12
|
|
20250206,124000,848086940,13560,13560,13570,13560,139
|
|
20250206,123900,846202090,13570,13550,13570,13550,190
|
|
20250206,123800,843625940,13550,13550,13550,13540,17
|
|
20250206,123700,843395630,13550,13550,13550,13540,120
|
|
20250206,123600,841770770,13550,13550,13550,13550,0
|
|
20250206,123500,841770770,13550,13550,13550,13550,16
|
|
20250206,123400,841553970,13550,13550,13550,13550,41
|
|
20250206,123300,840998420,13540,13550,13570,13530,697
|
|
20250206,123200,831565800,13550,13550,13570,13550,142
|
|
20250206,123100,829640320,13550,13550,13550,13530,31
|
|
20250206,123000,829220700,13550,13550,13550,13540,53
|
|
20250206,122900,828502560,13560,13550,13560,13540,121
|
|
20250206,122800,826861920,13550,13550,13570,13530,59
|
|
20250206,122700,826062830,13570,13540,13570,13540,21
|
|
20250206,122600,825778270,13530,13550,13570,13530,8
|
|
20250206,122500,825669780,13570,13560,13570,13540,43
|
|
20250206,122400,825086790,13570,13560,13570,13560,11
|
|
20250206,122300,824937620,13550,13560,13570,13550,18
|
|
20250206,122200,824693550,13570,13570,13570,13550,14
|
|
20250206,122100,824503640,13560,13550,13560,13540,62
|
|
20250206,122000,823663700,13570,13570,13570,13550,60
|
|
20250206,121900,822849670,13560,13580,13580,13560,22
|
|
20250206,121800,822551260,13580,13560,13580,13550,146
|
|
20250206,121700,820571510,13580,13590,13590,13560,19
|
|
20250206,121600,820313680,13580,13570,13580,13570,140
|
|
20250206,121500,818412710,13580,13580,13590,13570,211
|
|
20250206,121400,815546790,13580,13590,13590,13570,24
|
|
20250206,121300,815220930,13580,13580,13590,13570,30
|
|
20250206,121200,814813570,13580,13590,13590,13580,32
|
|
20250206,121100,814378960,13580,13580,13590,13580,64
|
|
20250206,121000,813509790,13580,13570,13590,13570,41
|
|
20250206,120900,812952890,13590,13580,13590,13580,10
|
|
20250206,120800,812817060,13590,13580,13600,13580,911
|
|
20250206,120700,800434050,13580,13580,13590,13580,214
|
|
20250206,120600,797527920,13590,13580,13590,13570,86
|
|
20250206,120500,796360000,13580,13570,13590,13570,29
|
|
20250206,120400,795966190,13590,13580,13590,13580,521
|
|
20250206,120300,788890950,13580,13560,13580,13560,303
|
|
20250206,120200,784779240,13570,13550,13570,13550,365
|
|
20250206,120100,779831580,13540,13550,13550,13540,84
|
|
20250206,120000,778693520,13550,13530,13550,13530,172
|
|
20250206,115900,776364500,13540,13530,13540,13520,46
|
|
20250206,115800,775742050,13520,13530,13530,13520,9
|
|
20250206,115700,775620310,13530,13540,13540,13520,178
|
|
20250206,115600,773213530,13540,13550,13550,13540,5
|
|
20250206,115500,773145800,13540,13510,13550,13510,12
|
|
20250206,115400,772983350,13540,13550,13570,13540,114
|
|
20250206,115300,771438650,13570,13550,13570,13550,103
|
|
20250206,115200,770041200,13570,13570,13570,13550,10
|
|
20250206,115100,769905580,13570,13570,13570,13550,15
|
|
20250206,115000,769702090,13570,13570,13570,13550,32
|
|
20250206,114900,769268110,13570,13560,13570,13560,11
|
|
20250206,114800,769118920,13580,13580,13580,13570,382
|
|
20250206,114700,763932910,13580,13600,13600,13580,63
|
|
20250206,114600,763077280,13590,13590,13600,13580,276
|
|
20250206,114500,759326440,13590,13580,13590,13580,364
|
|
20250206,114400,754381180,13570,13550,13580,13550,1113
|
|
20250206,114300,739279950,13550,13550,13560,13540,74
|
|
20250206,114200,738276740,13560,13560,13570,13550,509
|
|
20250206,114100,731374720,13550,13540,13560,13540,557
|
|
20250206,114000,723827610,13550,13550,13550,13540,89
|
|
20250206,113900,722622110,13550,13530,13550,13530,1358
|
|
20250206,113800,704232990,13510,13520,13530,13510,755
|
|
20250206,113700,694025450,13520,13500,13520,13500,610
|
|
20250206,113600,685785820,13520,13500,13520,13500,7
|
|
20250206,113500,685691240,13520,13520,13520,13500,26
|
|
20250206,113400,685339960,13520,13520,13520,13500,17
|
|
20250206,113300,685110320,13500,13520,13520,13500,21
|
|
20250206,113200,684826520,13520,13520,13520,13500,13
|
|
20250206,113100,684650890,13520,13510,13520,13510,8
|
|
20250206,113000,684542760,13520,13520,13520,13510,10
|
|
20250206,112900,684407590,13520,13530,13530,13510,118
|
|
20250206,112800,682811120,13520,13490,13530,13490,2008
|
|
20250206,112700,655676950,13500,13490,13500,13460,724
|
|
20250206,112600,645904260,13490,13490,13490,13460,60
|
|
20250206,112500,645094950,13500,13500,13500,13490,14
|
|
20250206,112400,644905990,13500,13490,13500,13490,7
|
|
20250206,112300,644811520,13490,13490,13500,13490,32
|
|
20250206,112200,644379720,13500,13490,13500,13490,18
|
|
20250206,112100,644136860,13490,13490,13490,13460,101
|
|
20250206,112000,642775270,13490,13490,13490,13480,376
|
|
20250206,111900,637703060,13480,13460,13480,13460,413
|
|
20250206,111800,632143920,13460,13490,13490,13460,13
|
|
20250206,111700,631968670,13460,13490,13490,13460,14
|
|
20250206,111600,631779990,13490,13500,13500,13490,105
|
|
20250206,111500,630362900,13500,13490,13500,13490,22
|
|
20250206,111400,630066050,13490,13480,13490,13480,14
|
|
20250206,111300,629877240,13490,13480,13490,13480,179
|
|
20250206,111200,627463060,13470,13460,13480,13460,13
|
|
20250206,111100,627287920,13490,13460,13490,13460,8
|
|
20250206,111000,627180090,13490,13490,13490,13480,126
|
|
20250206,110900,625481150,13490,13490,13490,13480,10
|
|
20250206,110800,625346300,13490,13490,13490,13480,44
|
|
20250206,110700,624753000,13490,13470,13490,13470,422
|
|
20250206,110600,619060560,13490,13490,13490,13470,15
|
|
20250206,110500,618858300,13470,13490,13490,13460,150
|
|
20250206,110400,616837750,13490,13480,13500,13460,115
|
|
20250206,110300,615288660,13480,13510,13510,13480,17
|
|
20250206,110200,615059190,13500,13490,13510,13490,25
|
|
20250206,110100,614721650,13500,13520,13520,13480,46
|
|
20250206,110000,614100520,13510,13480,13520,13480,2637
|
|
20250206,105900,578486750,13480,13480,13480,13450,47
|
|
20250206,105800,577854390,13480,13480,13480,13450,42
|
|
20250206,105700,577288320,13480,13440,13480,13440,112
|
|
20250206,105600,575782510,13460,13480,13480,13460,14
|
|
20250206,105500,575593930,13480,13460,13480,13460,21
|
|
20250206,105400,575311050,13480,13450,13480,13430,22
|
|
20250206,105300,575015010,13450,13430,13470,13430,32
|
|
20250206,105200,574584890,13450,13470,13470,13430,210
|
|
20250206,105100,571763890,13470,13450,13470,13450,9
|
|
20250206,105000,571642780,13470,13460,13470,13450,9
|
|
20250206,104900,571521620,13480,13480,13480,13440,16
|
|
20250206,104800,571306200,13470,13460,13470,13460,6
|
|
20250206,104700,571225410,13450,13480,13500,13450,603
|
|
20250206,104600,563093110,13470,13470,13480,13470,725
|
|
20250206,104500,553327320,13490,13480,13500,13480,123
|
|
20250206,104400,551668740,13500,13500,13520,13500,380
|
|
20250206,104300,546537220,13510,13500,13510,13500,161
|
|
20250206,104200,544362390,13510,13490,13510,13490,137
|
|
20250206,104100,542512890,13490,13490,13490,13480,79
|
|
20250206,104000,541447210,13470,13490,13490,13470,31
|
|
20250206,103900,541029160,13490,13490,13490,13470,167
|
|
20250206,103800,538778410,13490,13470,13490,13470,676
|
|
20250206,103700,529661530,13480,13480,13480,13470,26
|
|
20250206,103600,529311170,13480,13480,13480,13470,129
|
|
20250206,103500,527572280,13480,13490,13490,13470,22
|
|
20250206,103400,527275850,13470,13480,13500,13470,169
|
|
20250206,103300,524998180,13480,13500,13500,13470,40
|
|
20250206,103200,524458370,13500,13470,13510,13470,2095
|
|
20250206,103100,496193830,13470,13420,13490,13420,3228
|
|
20250206,103000,452755400,13420,13420,13430,13410,110
|
|
20250206,102900,451278200,13430,13430,13440,13410,507
|
|
20250206,102800,444470040,13420,13400,13420,13380,1081
|
|
20250206,102700,429972600,13400,13380,13400,13360,274
|
|
20250206,102600,426303540,13390,13370,13410,13360,2361
|
|
20250206,102500,394684700,13370,13370,13370,13370,84
|
|
20250206,102400,393561620,13380,13360,13380,13360,154
|
|
20250206,102300,391502580,13370,13360,13370,13360,235
|
|
20250206,102200,388360820,13360,13350,13360,13350,371
|
|
20250206,102100,383404310,13350,13360,13360,13350,136
|
|
20250206,102000,381587700,13360,13350,13360,13320,231
|
|
20250206,101900,378504920,13340,13340,13350,13330,312
|
|
20250206,101800,374342870,13340,13310,13340,13310,11
|
|
20250206,101700,374196230,13340,13330,13340,13330,165
|
|
20250206,101600,371995210,13330,13330,13330,13310,27
|
|
20250206,101500,371635550,13310,13330,13330,13310,5
|
|
20250206,101400,371568980,13330,13320,13340,13320,31
|
|
20250206,101300,371155970,13320,13320,13340,13320,17
|
|
20250206,101200,370929450,13340,13340,13340,13320,17
|
|
20250206,101100,370702750,13350,13340,13360,13340,10
|
|
20250206,101000,370569230,13350,13340,13350,13330,240
|
|
20250206,100900,367365440,13340,13320,13340,13320,16
|
|
20250206,100800,367152260,13320,13340,13340,13310,26
|
|
20250206,100700,366806110,13350,13340,13350,13340,150
|
|
20250206,100600,364804360,13330,13330,13340,13330,67
|
|
20250206,100500,363911230,13330,13320,13330,13300,196
|
|
20250206,100400,361300540,13300,13300,13320,13300,7
|
|
20250206,100300,361207420,13320,13330,13330,13320,57
|
|
20250206,100200,360447700,13330,13330,13340,13330,16
|
|
20250206,100100,360234370,13330,13320,13330,13320,31
|
|
20250206,100000,359821240,13320,13320,13320,13310,255
|
|
20250206,095900,356424670,13300,13320,13320,13300,26
|
|
20250206,095800,356078410,13300,13300,13320,13300,209
|
|
20250206,095700,353296670,13320,13330,13330,13320,11
|
|
20250206,095600,353150090,13320,13310,13320,13310,102
|
|
20250206,095500,351791900,13320,13330,13330,13320,27
|
|
20250206,095400,351432170,13340,13350,13360,13340,583
|
|
20250206,095300,343654810,13340,13350,13350,13340,218
|
|
20250206,095200,340744580,13350,13350,13350,13350,515
|
|
20250206,095100,333869330,13360,13360,13360,13350,94
|
|
20250206,095000,332613580,13360,13360,13370,13350,295
|
|
20250206,094900,328673380,13360,13370,13370,13350,97
|
|
20250206,094800,327378120,13360,13350,13360,13350,507
|
|
20250206,094700,320604740,13350,13360,13360,13350,442
|
|
20250206,094600,314703960,13360,13360,13360,13350,240
|
|
20250206,094500,311498040,13360,13360,13360,13350,200
|
|
20250206,094400,308826080,13350,13340,13350,13340,36
|
|
20250206,094300,308345800,13340,13350,13360,13330,137
|
|
20250206,094200,306517250,13350,13350,13360,13340,53
|
|
20250206,094100,305809660,13340,13320,13340,13320,20
|
|
20250206,094000,305542960,13330,13330,13330,13280,1738
|
|
20250206,093900,282432150,13320,13330,13340,13320,55
|
|
20250206,093800,281698970,13330,13320,13330,13310,95
|
|
20250206,093700,280433640,13330,13310,13340,13300,976
|
|
20250206,093600,267452330,13330,13340,13340,13300,1420
|
|
20250206,093500,248555430,13350,13370,13370,13350,98
|
|
20250206,093400,247246270,13370,13360,13370,13360,307
|
|
20250206,093300,243142540,13360,13340,13360,13330,158
|
|
20250206,093200,241034620,13330,13310,13370,13310,46
|
|
20250206,093100,240421390,13340,13330,13370,13320,1517
|
|
20250206,093000,220181780,13340,13330,13340,13320,141
|
|
20250206,092900,218302260,13320,13320,13330,13320,163
|
|
20250206,092800,216129780,13320,13320,13330,13290,57
|
|
20250206,092700,215371100,13320,13320,13330,13310,20
|
|
20250206,092600,215104660,13330,13320,13330,13310,113
|
|
20250206,092500,213598710,13320,13320,13330,13300,262
|
|
20250206,092400,210110900,13310,13350,13360,13310,65
|
|
20250206,092300,209244360,13360,13310,13360,13310,2758
|
|
20250206,092200,172471110,13300,13280,13310,13270,1480
|
|
20250206,092100,152805320,13270,13280,13280,13260,69
|
|
20250206,092000,151889230,13290,13270,13290,13260,57
|
|
20250206,091900,151132340,13290,13290,13290,13260,136
|
|
20250206,091800,149326360,13250,13250,13300,13240,978
|
|
20250206,091700,136334130,13260,13250,13270,13250,192
|
|
20250206,091600,133787800,13270,13270,13290,13220,427
|
|
20250206,091500,128118450,13240,13200,13280,13200,1703
|
|
20250206,091400,105567970,13200,13190,13230,13190,723
|
|
20250206,091300,96019590,13190,13180,13200,13180,280
|
|
20250206,091200,92325490,13180,13180,13200,13180,32
|
|
20250206,091100,91903530,13180,13180,13180,13180,1
|
|
20250206,091000,91890350,13210,13190,13210,13170,218
|
|
20250206,090900,89012980,13200,13160,13200,13160,930
|
|
20250206,090800,76746340,13190,13170,13190,13170,364
|
|
20250206,090700,71946800,13170,13130,13170,13130,2530
|
|
20250206,090600,38663720,13140,13140,13140,13140,1005
|
|
20250206,090500,25458020,13140,13150,13150,13140,42
|
|
20250206,090400,24906120,13150,13150,13150,13150,10
|
|
20250206,090300,24774620,13160,13140,13160,13130,398
|
|
20250206,090200,19539720,13150,13150,13150,13150,241
|
|
20250206,090100,16370570,13150,13110,13160,13110,1166
|
|
20250206,090000,1048710,13110,13110,13110,13110,79
|