678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,201400,1262225120,13410,13410,13410,13410,0
|
|
20250207,201300,1262225120,13410,13410,13410,13410,0
|
|
20250207,201200,1262225120,13410,13410,13410,13410,0
|
|
20250207,201100,1262225120,13410,13410,13410,13410,0
|
|
20250207,201000,1262225120,13410,13410,13410,13410,0
|
|
20250207,200900,1262225120,13410,13410,13410,13410,0
|
|
20250207,200800,1262225120,13410,13410,13410,13410,0
|
|
20250207,200700,1262225120,13410,13410,13410,13410,0
|
|
20250207,200600,1262225120,13410,13410,13410,13410,0
|
|
20250207,200500,1262225120,13410,13410,13410,13410,0
|
|
20250207,200400,1262225120,13410,13410,13410,13410,0
|
|
20250207,200300,1262225120,13410,13410,13410,13410,0
|
|
20250207,200200,1262225120,13410,13410,13410,13410,0
|
|
20250207,200100,1262225120,13410,13410,13410,13410,0
|
|
20250207,200000,1262225120,13410,13410,13410,13410,0
|
|
20250207,195900,1262225120,13410,13410,13410,13410,0
|
|
20250207,195800,1262225120,13410,13410,13410,13410,0
|
|
20250207,195700,1262225120,13410,13410,13410,13410,0
|
|
20250207,195600,1262225120,13410,13410,13410,13410,0
|
|
20250207,195500,1262225120,13410,13410,13410,13410,0
|
|
20250207,195400,1262225120,13410,13410,13410,13410,0
|
|
20250207,195300,1262225120,13410,13410,13410,13410,0
|
|
20250207,195200,1262225120,13410,13410,13410,13410,0
|
|
20250207,195100,1262225120,13410,13410,13410,13410,0
|
|
20250207,195000,1262225120,13410,13410,13410,13410,0
|
|
20250207,194900,1262225120,13410,13410,13410,13410,0
|
|
20250207,194800,1262225120,13410,13410,13410,13410,0
|
|
20250207,194700,1262225120,13410,13410,13410,13410,0
|
|
20250207,194600,1262225120,13410,13410,13410,13410,0
|
|
20250207,194500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,194400,1262225120,13410,13410,13410,13410,0
|
|
20250207,194300,1262225120,13410,13410,13410,13410,0
|
|
20250207,194200,1262225120,13410,13410,13410,13410,0
|
|
20250207,194100,1262225120,13410,13410,13410,13410,0
|
|
20250207,194000,1262225120,13410,13410,13410,13410,0
|
|
20250207,193900,1262225120,13410,13410,13410,13410,0
|
|
20250207,193800,1262225120,13410,13410,13410,13410,0
|
|
20250207,193700,1262225120,13410,13410,13410,13410,0
|
|
20250207,193600,1262225120,13410,13410,13410,13410,0
|
|
20250207,193500,1262225120,13410,13410,13410,13410,0
|
|
20250207,193400,1262225120,13410,13410,13410,13410,0
|
|
20250207,193300,1262225120,13410,13410,13410,13410,0
|
|
20250207,193200,1262225120,13410,13410,13410,13410,0
|
|
20250207,193100,1262225120,13410,13410,13410,13410,0
|
|
20250207,193000,1262225120,13410,13410,13410,13410,0
|
|
20250207,192900,1262225120,13410,13410,13410,13410,0
|
|
20250207,192800,1262225120,13410,13410,13410,13410,0
|
|
20250207,192700,1262225120,13410,13410,13410,13410,0
|
|
20250207,192600,1262225120,13410,13410,13410,13410,0
|
|
20250207,192500,1262225120,13410,13410,13410,13410,0
|
|
20250207,192400,1262225120,13410,13410,13410,13410,0
|
|
20250207,192300,1262225120,13410,13410,13410,13410,0
|
|
20250207,192200,1262225120,13410,13410,13410,13410,0
|
|
20250207,192100,1262225120,13410,13410,13410,13410,0
|
|
20250207,192000,1262225120,13410,13410,13410,13410,0
|
|
20250207,191900,1262225120,13410,13410,13410,13410,0
|
|
20250207,191800,1262225120,13410,13410,13410,13410,0
|
|
20250207,191700,1262225120,13410,13410,13410,13410,0
|
|
20250207,191600,1262225120,13410,13410,13410,13410,0
|
|
20250207,191500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,191400,1262225120,13410,13410,13410,13410,0
|
|
20250207,191300,1262225120,13410,13410,13410,13410,0
|
|
20250207,191200,1262225120,13410,13410,13410,13410,0
|
|
20250207,191100,1262225120,13410,13410,13410,13410,0
|
|
20250207,191000,1262225120,13410,13410,13410,13410,0
|
|
20250207,190900,1262225120,13410,13410,13410,13410,0
|
|
20250207,190800,1262225120,13410,13410,13410,13410,0
|
|
20250207,190700,1262225120,13410,13410,13410,13410,0
|
|
20250207,190600,1262225120,13410,13410,13410,13410,0
|
|
20250207,190500,1262225120,13410,13410,13410,13410,0
|
|
20250207,190400,1262225120,13410,13410,13410,13410,0
|
|
20250207,190300,1262225120,13410,13410,13410,13410,0
|
|
20250207,190200,1262225120,13410,13410,13410,13410,0
|
|
20250207,190100,1262225120,13410,13410,13410,13410,0
|
|
20250207,190000,1262225120,13410,13410,13410,13410,0
|
|
20250207,185900,1262225120,13410,13410,13410,13410,0
|
|
20250207,185800,1262225120,13410,13410,13410,13410,0
|
|
20250207,185700,1262225120,13410,13410,13410,13410,0
|
|
20250207,185600,1262225120,13410,13410,13410,13410,0
|
|
20250207,185500,1262225120,13410,13410,13410,13410,0
|
|
20250207,185400,1262225120,13410,13410,13410,13410,0
|
|
20250207,185300,1262225120,13410,13410,13410,13410,0
|
|
20250207,185200,1262225120,13410,13410,13410,13410,0
|
|
20250207,185100,1262225120,13410,13410,13410,13410,0
|
|
20250207,185000,1262225120,13410,13410,13410,13410,0
|
|
20250207,184900,1262225120,13410,13410,13410,13410,0
|
|
20250207,184800,1262225120,13410,13410,13410,13410,0
|
|
20250207,184700,1262225120,13410,13410,13410,13410,0
|
|
20250207,184600,1262225120,13410,13410,13410,13410,0
|
|
20250207,184500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,184400,1262225120,13410,13410,13410,13410,0
|
|
20250207,184300,1262225120,13410,13410,13410,13410,0
|
|
20250207,184200,1262225120,13410,13410,13410,13410,0
|
|
20250207,184100,1262225120,13410,13410,13410,13410,0
|
|
20250207,184000,1262225120,13410,13410,13410,13410,0
|
|
20250207,183900,1262225120,13410,13410,13410,13410,0
|
|
20250207,183800,1262225120,13410,13410,13410,13410,0
|
|
20250207,183700,1262225120,13410,13410,13410,13410,0
|
|
20250207,183600,1262225120,13410,13410,13410,13410,0
|
|
20250207,183500,1262225120,13410,13410,13410,13410,0
|
|
20250207,183400,1262225120,13410,13410,13410,13410,0
|
|
20250207,183300,1262225120,13410,13410,13410,13410,0
|
|
20250207,183200,1262225120,13410,13410,13410,13410,0
|
|
20250207,183100,1262225120,13410,13410,13410,13410,0
|
|
20250207,183000,1262225120,13410,13410,13410,13410,0
|
|
20250207,182900,1262225120,13410,13410,13410,13410,0
|
|
20250207,182800,1262225120,13410,13410,13410,13410,0
|
|
20250207,182700,1262225120,13410,13410,13410,13410,0
|
|
20250207,182600,1262225120,13410,13410,13410,13410,0
|
|
20250207,182500,1262225120,13410,13410,13410,13410,0
|
|
20250207,182400,1262225120,13410,13410,13410,13410,0
|
|
20250207,182300,1262225120,13410,13410,13410,13410,0
|
|
20250207,182200,1262225120,13410,13410,13410,13410,0
|
|
20250207,182100,1262225120,13410,13410,13410,13410,0
|
|
20250207,182000,1262225120,13410,13410,13410,13410,0
|
|
20250207,181900,1262225120,13410,13410,13410,13410,0
|
|
20250207,181800,1262225120,13410,13410,13410,13410,0
|
|
20250207,181700,1262225120,13410,13410,13410,13410,0
|
|
20250207,181600,1262225120,13410,13410,13410,13410,0
|
|
20250207,181500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,181400,1262225120,13410,13410,13410,13410,0
|
|
20250207,181300,1262225120,13410,13410,13410,13410,0
|
|
20250207,181200,1262225120,13410,13410,13410,13410,0
|
|
20250207,181100,1262225120,13410,13410,13410,13410,0
|
|
20250207,181000,1262225120,13410,13410,13410,13410,0
|
|
20250207,180900,1262225120,13410,13410,13410,13410,0
|
|
20250207,180800,1262225120,13410,13410,13410,13410,0
|
|
20250207,180700,1262225120,13410,13410,13410,13410,0
|
|
20250207,180600,1262225120,13410,13410,13410,13410,0
|
|
20250207,180500,1262225120,13410,13410,13410,13410,0
|
|
20250207,180400,1262225120,13410,13410,13410,13410,0
|
|
20250207,180300,1262225120,13410,13410,13410,13410,0
|
|
20250207,180200,1262225120,13410,13410,13410,13410,0
|
|
20250207,180100,1262225120,13410,13410,13410,13410,0
|
|
20250207,180000,1262225120,13410,13410,13410,13410,0
|
|
20250207,175900,1262225120,13410,13410,13410,13410,0
|
|
20250207,175800,1262225120,13410,13410,13410,13410,0
|
|
20250207,175700,1262225120,13410,13410,13410,13410,0
|
|
20250207,175600,1262225120,13410,13410,13410,13410,0
|
|
20250207,175500,1262225120,13410,13410,13410,13410,0
|
|
20250207,175400,1262225120,13410,13410,13410,13410,0
|
|
20250207,175300,1262225120,13410,13410,13410,13410,0
|
|
20250207,175200,1262225120,13410,13410,13410,13410,0
|
|
20250207,175100,1262225120,13410,13410,13410,13410,0
|
|
20250207,175000,1262225120,13410,13410,13410,13410,0
|
|
20250207,174900,1262225120,13410,13410,13410,13410,0
|
|
20250207,174800,1262225120,13410,13410,13410,13410,0
|
|
20250207,174700,1262225120,13410,13410,13410,13410,0
|
|
20250207,174600,1262225120,13410,13410,13410,13410,0
|
|
20250207,174500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,174400,1262225120,13410,13410,13410,13410,0
|
|
20250207,174300,1262225120,13410,13410,13410,13410,0
|
|
20250207,174200,1262225120,13410,13410,13410,13410,0
|
|
20250207,174100,1262225120,13410,13410,13410,13410,0
|
|
20250207,174000,1262225120,13410,13410,13410,13410,0
|
|
20250207,173900,1262225120,13410,13410,13410,13410,0
|
|
20250207,173800,1262225120,13410,13410,13410,13410,0
|
|
20250207,173700,1262225120,13410,13410,13410,13410,0
|
|
20250207,173600,1262225120,13410,13410,13410,13410,0
|
|
20250207,173500,1262225120,13410,13410,13410,13410,0
|
|
20250207,173400,1262225120,13410,13410,13410,13410,0
|
|
20250207,173300,1262225120,13410,13410,13410,13410,0
|
|
20250207,173200,1262225120,13410,13410,13410,13410,0
|
|
20250207,173100,1262225120,13410,13410,13410,13410,0
|
|
20250207,173000,1262225120,13410,13410,13410,13410,0
|
|
20250207,172900,1262225120,13410,13410,13410,13410,0
|
|
20250207,172800,1262225120,13410,13410,13410,13410,0
|
|
20250207,172700,1262225120,13410,13410,13410,13410,0
|
|
20250207,172600,1262225120,13410,13410,13410,13410,0
|
|
20250207,172500,1262225120,13410,13410,13410,13410,0
|
|
20250207,172400,1262225120,13410,13410,13410,13410,0
|
|
20250207,172300,1262225120,13410,13410,13410,13410,0
|
|
20250207,172200,1262225120,13410,13410,13410,13410,0
|
|
20250207,172100,1262225120,13410,13410,13410,13410,0
|
|
20250207,172000,1262225120,13410,13410,13410,13410,0
|
|
20250207,171900,1262225120,13410,13410,13410,13410,0
|
|
20250207,171800,1262225120,13410,13410,13410,13410,0
|
|
20250207,171700,1262225120,13410,13410,13410,13410,0
|
|
20250207,171600,1262225120,13410,13410,13410,13410,0
|
|
20250207,171500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,171400,1262225120,13410,13410,13410,13410,0
|
|
20250207,171300,1262225120,13410,13410,13410,13410,0
|
|
20250207,171200,1262225120,13410,13410,13410,13410,0
|
|
20250207,171100,1262225120,13410,13410,13410,13410,0
|
|
20250207,171000,1262225120,13410,13410,13410,13410,0
|
|
20250207,170900,1262225120,13410,13410,13410,13410,0
|
|
20250207,170800,1262225120,13410,13410,13410,13410,0
|
|
20250207,170700,1262225120,13410,13410,13410,13410,0
|
|
20250207,170600,1262225120,13410,13410,13410,13410,0
|
|
20250207,170500,1262225120,13410,13410,13410,13410,0
|
|
20250207,170400,1262225120,13410,13410,13410,13410,0
|
|
20250207,170300,1262225120,13410,13410,13410,13410,0
|
|
20250207,170200,1262225120,13410,13410,13410,13410,0
|
|
20250207,170100,1262225120,13410,13410,13410,13410,0
|
|
20250207,170000,1262225120,13410,13410,13410,13410,0
|
|
20250207,165900,1262225120,13410,13410,13410,13410,0
|
|
20250207,165800,1262225120,13410,13410,13410,13410,0
|
|
20250207,165700,1262225120,13410,13410,13410,13410,0
|
|
20250207,165600,1262225120,13410,13410,13410,13410,0
|
|
20250207,165500,1262225120,13410,13410,13410,13410,0
|
|
20250207,165400,1262225120,13410,13410,13410,13410,0
|
|
20250207,165300,1262225120,13410,13410,13410,13410,0
|
|
20250207,165200,1262225120,13410,13410,13410,13410,0
|
|
20250207,165100,1262225120,13410,13410,13410,13410,0
|
|
20250207,165000,1262225120,13410,13410,13410,13410,0
|
|
20250207,164900,1262225120,13410,13410,13410,13410,0
|
|
20250207,164800,1262225120,13410,13410,13410,13410,0
|
|
20250207,164700,1262225120,13410,13410,13410,13410,0
|
|
20250207,164600,1262225120,13410,13410,13410,13410,0
|
|
20250207,164500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,164400,1262225120,13410,13410,13410,13410,0
|
|
20250207,164300,1262225120,13410,13410,13410,13410,0
|
|
20250207,164200,1262225120,13410,13410,13410,13410,0
|
|
20250207,164100,1262225120,13410,13410,13410,13410,0
|
|
20250207,164000,1262225120,13410,13410,13410,13410,0
|
|
20250207,163900,1262225120,13410,13410,13410,13410,0
|
|
20250207,163800,1262225120,13410,13410,13410,13410,0
|
|
20250207,163700,1262225120,13410,13410,13410,13410,0
|
|
20250207,163600,1262225120,13410,13410,13410,13410,0
|
|
20250207,163500,1262225120,13410,13410,13410,13410,0
|
|
20250207,163400,1262225120,13410,13410,13410,13410,0
|
|
20250207,163300,1262225120,13410,13410,13410,13410,0
|
|
20250207,163200,1262225120,13410,13410,13410,13410,0
|
|
20250207,163100,1262225120,13410,13410,13410,13410,0
|
|
20250207,163000,1262225120,13410,13410,13410,13410,0
|
|
20250207,162900,1262225120,13410,13410,13410,13410,0
|
|
20250207,162800,1262225120,13410,13410,13410,13410,0
|
|
20250207,162700,1262225120,13410,13410,13410,13410,0
|
|
20250207,162600,1262225120,13410,13410,13410,13410,0
|
|
20250207,162500,1262225120,13410,13410,13410,13410,0
|
|
20250207,162400,1262225120,13410,13410,13410,13410,0
|
|
20250207,162300,1262225120,13410,13410,13410,13410,0
|
|
20250207,162200,1262225120,13410,13410,13410,13410,0
|
|
20250207,162100,1262225120,13410,13410,13410,13410,0
|
|
20250207,162000,1262225120,13410,13410,13410,13410,0
|
|
20250207,161900,1262225120,13410,13410,13410,13410,0
|
|
20250207,161800,1262225120,13410,13410,13410,13410,0
|
|
20250207,161700,1262225120,13410,13410,13410,13410,0
|
|
20250207,161600,1262225120,13410,13410,13410,13410,0
|
|
20250207,161500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,161400,1262225120,13410,13410,13410,13410,0
|
|
20250207,161300,1262225120,13410,13410,13410,13410,0
|
|
20250207,161200,1262225120,13410,13410,13410,13410,0
|
|
20250207,161100,1262225120,13410,13410,13410,13410,0
|
|
20250207,161000,1262225120,13410,13410,13410,13410,0
|
|
20250207,160900,1262225120,13410,13410,13410,13410,0
|
|
20250207,160800,1262225120,13410,13410,13410,13410,0
|
|
20250207,160700,1262225120,13410,13410,13410,13410,0
|
|
20250207,160600,1262225120,13410,13410,13410,13410,0
|
|
20250207,160500,1262225120,13410,13410,13410,13410,0
|
|
20250207,160400,1262225120,13410,13410,13410,13410,0
|
|
20250207,160300,1262225120,13410,13410,13410,13410,0
|
|
20250207,160200,1262225120,13410,13410,13410,13410,0
|
|
20250207,160100,1262225120,13410,13410,13410,13410,0
|
|
20250207,160000,1262225120,13410,13410,13410,13410,0
|
|
20250207,155900,1262225120,13410,13410,13410,13410,0
|
|
20250207,155800,1262225120,13410,13410,13410,13410,0
|
|
20250207,155700,1262225120,13410,13410,13410,13410,0
|
|
20250207,155600,1262225120,13410,13410,13410,13410,0
|
|
20250207,155500,1262225120,13410,13410,13410,13410,0
|
|
20250207,155400,1262225120,13410,13410,13410,13410,0
|
|
20250207,155300,1262225120,13410,13410,13410,13410,0
|
|
20250207,155200,1262225120,13410,13410,13410,13410,0
|
|
20250207,155100,1262225120,13410,13410,13410,13410,0
|
|
20250207,155000,1262225120,13410,13410,13410,13410,0
|
|
20250207,154900,1262225120,13410,13410,13410,13410,0
|
|
20250207,154800,1262225120,13410,13410,13410,13410,0
|
|
20250207,154700,1262225120,13410,13410,13410,13410,0
|
|
20250207,154600,1262225120,13410,13410,13410,13410,0
|
|
20250207,154500,1262225120,13410,13410,13410,13410,1127
|
|
20250207,154400,1262225120,13410,13410,13410,13410,0
|
|
20250207,154300,1262225120,13410,13410,13410,13410,0
|
|
20250207,154200,1262225120,13410,13410,13410,13410,0
|
|
20250207,154100,1262225120,13410,13410,13410,13410,0
|
|
20250207,154000,1262225120,13410,13410,13410,13410,0
|
|
20250207,153900,1262225120,13410,13410,13410,13410,0
|
|
20250207,153800,1262225120,13410,13410,13410,13410,0
|
|
20250207,153700,1262225120,13410,13410,13410,13410,0
|
|
20250207,153600,1262225120,13410,13410,13410,13410,0
|
|
20250207,153500,1262225120,13410,13410,13410,13410,0
|
|
20250207,153400,1262225120,13410,13410,13410,13410,0
|
|
20250207,153300,1262225120,13410,13410,13410,13410,0
|
|
20250207,153200,1262225120,13410,13410,13410,13410,0
|
|
20250207,153100,1262225120,13410,13410,13410,13410,0
|
|
20250207,153000,1262225120,13410,13410,13410,13410,1127
|
|
20250207,152900,1247112050,13410,13410,13410,13410,0
|
|
20250207,152800,1247112050,13410,13410,13410,13410,0
|
|
20250207,152700,1247112050,13410,13410,13410,13410,0
|
|
20250207,152600,1247112050,13410,13410,13410,13410,0
|
|
20250207,152500,1247112050,13410,13410,13410,13410,0
|
|
20250207,152400,1247112050,13410,13410,13410,13410,0
|
|
20250207,152300,1247112050,13410,13410,13410,13410,0
|
|
20250207,152200,1247112050,13410,13410,13410,13410,0
|
|
20250207,152100,1247112050,13410,13410,13410,13410,0
|
|
20250207,152000,1247112050,13410,13410,13410,13410,0
|
|
20250207,151900,1247112050,13410,13420,13420,13410,85
|
|
20250207,151800,1245972180,13420,13420,13420,13410,20
|
|
20250207,151700,1245703790,13420,13410,13430,13410,165
|
|
20250207,151600,1243490910,13420,13420,13430,13410,197
|
|
20250207,151500,1240846480,13410,13420,13420,13410,345
|
|
20250207,151400,1236217340,13410,13410,13420,13410,209
|
|
20250207,151300,1233412720,13410,13420,13420,13410,367
|
|
20250207,151200,1228490510,13410,13420,13430,13410,350
|
|
20250207,151100,1223793430,13410,13410,13420,13410,255
|
|
20250207,151000,1220373850,13420,13420,13420,13410,199
|
|
20250207,150900,1217704330,13410,13410,13420,13410,288
|
|
20250207,150800,1213841850,13410,13420,13430,13410,193
|
|
20250207,150700,1211251780,13420,13420,13430,13420,182
|
|
20250207,150600,1208808960,13420,13420,13420,13410,256
|
|
20250207,150500,1205374770,13410,13420,13430,13410,232
|
|
20250207,150400,1202261410,13420,13420,13420,13410,156
|
|
20250207,150300,1200167900,13420,13420,13430,13420,354
|
|
20250207,150200,1195416370,13420,13420,13430,13410,297
|
|
20250207,150100,1191430350,13420,13420,13430,13410,131
|
|
20250207,150000,1189672450,13420,13420,13430,13420,398
|
|
20250207,145900,1184330920,13420,13420,13420,13420,230
|
|
20250207,145800,1181244320,13430,13420,13430,13420,136
|
|
20250207,145700,1179419070,13420,13420,13430,13420,225
|
|
20250207,145600,1176399170,13420,13430,13450,13420,521
|
|
20250207,145500,1169402100,13430,13440,13450,13430,254
|
|
20250207,145400,1165988080,13440,13440,13440,13440,237
|
|
20250207,145300,1162802800,13450,13450,13450,13440,213
|
|
20250207,145200,1159939060,13450,13430,13450,13430,252
|
|
20250207,145100,1156550840,13450,13440,13450,13440,224
|
|
20250207,145000,1153538500,13440,13440,13450,13430,361
|
|
20250207,144900,1148685230,13440,13450,13460,13440,101
|
|
20250207,144800,1147326700,13440,13440,13450,13430,269
|
|
20250207,144700,1143710880,13430,13440,13440,13430,280
|
|
20250207,144600,1139947980,13430,13420,13440,13420,204
|
|
20250207,144500,1137206260,13440,13430,13440,13430,190
|
|
20250207,144400,1134654040,13420,13430,13430,13420,1247
|
|
20250207,144300,1117915170,13430,13430,13440,13430,265
|
|
20250207,144200,1114355840,13430,13430,13440,13430,170
|
|
20250207,144100,1112072680,13430,13440,13440,13430,246
|
|
20250207,144000,1108767480,13450,13430,13450,13430,421
|
|
20250207,143900,1103112420,13440,13440,13440,13440,136
|
|
20250207,143800,1101284580,13440,13430,13460,13430,282
|
|
20250207,143700,1097495020,13430,13440,13440,13430,233
|
|
20250207,143600,1094363590,13440,13440,13450,13440,244
|
|
20250207,143500,1091083570,13440,13450,13450,13440,229
|
|
20250207,143400,1088004810,13450,13440,13450,13440,387
|
|
20250207,143300,1082800700,13450,13440,13450,13440,207
|
|
20250207,143200,1080018250,13440,13450,13450,13430,384
|
|
20250207,143100,1074854920,13460,13460,13460,13420,1992
|
|
20250207,143000,1048089750,13460,13460,13470,13450,158
|
|
20250207,142900,1045963060,13460,13470,13470,13460,218
|
|
20250207,142800,1043027710,13480,13480,13480,13470,163
|
|
20250207,142700,1040831630,13480,13480,13490,13480,389
|
|
20250207,142600,1035587460,13490,13510,13510,13490,633
|
|
20250207,142500,1027045010,13500,13520,13520,13500,364
|
|
20250207,142400,1022128330,13510,13520,13520,13510,138
|
|
20250207,142300,1020263580,13510,13510,13520,13510,346
|
|
20250207,142200,1015588070,13510,13520,13520,13510,113
|
|
20250207,142100,1014061310,13530,13520,13530,13510,223
|
|
20250207,142000,1011047320,13520,13530,13530,13520,130
|
|
20250207,141900,1009289500,13530,13530,13540,13530,270
|
|
20250207,141800,1005635990,13540,13540,13540,13530,245
|
|
20250207,141700,1002319880,13550,13550,13550,13550,2
|
|
20250207,141600,1002292780,13550,13550,13550,13540,1183
|
|
20250207,141500,986263140,13560,13570,13570,13560,598
|
|
20250207,141400,978154180,13570,13570,13570,13560,62
|
|
20250207,141300,977312960,13560,13570,13570,13560,46
|
|
20250207,141200,976689110,13560,13570,13570,13560,61
|
|
20250207,141100,975861540,13560,13570,13570,13560,26
|
|
20250207,141000,975508960,13560,13570,13570,13560,41
|
|
20250207,140900,974952900,13570,13570,13570,13570,282
|
|
20250207,140800,971126160,13570,13580,13580,13570,17
|
|
20250207,140700,970895420,13560,13570,13570,13560,87
|
|
20250207,140600,969715100,13560,13570,13570,13560,47
|
|
20250207,140500,969077400,13570,13570,13570,13570,32
|
|
20250207,140400,968643160,13580,13570,13580,13570,71
|
|
20250207,140300,967679260,13570,13570,13570,13570,8
|
|
20250207,140200,967570700,13570,13570,13570,13570,36
|
|
20250207,140100,967082180,13570,13570,13570,13560,308
|
|
20250207,140000,962903040,13570,13570,13580,13570,49
|
|
20250207,135900,962237710,13570,13580,13580,13570,195
|
|
20250207,135800,959589770,13580,13580,13590,13580,70
|
|
20250207,135700,958639140,13580,13580,13590,13580,52
|
|
20250207,135600,957932510,13590,13590,13590,13580,57
|
|
20250207,135500,957158120,13590,13580,13590,13570,68
|
|
20250207,135400,956234770,13570,13570,13580,13570,35
|
|
20250207,135300,955759530,13570,13580,13580,13570,28
|
|
20250207,135200,955379540,13580,13570,13580,13570,109
|
|
20250207,135100,953900040,13560,13560,13560,13560,30
|
|
20250207,135000,953493240,13560,13560,13570,13560,78
|
|
20250207,134900,952435190,13570,13570,13570,13570,32
|
|
20250207,134800,952000950,13570,13570,13570,13560,68
|
|
20250207,134700,951078480,13570,13590,13590,13570,450
|
|
20250207,134600,944971840,13570,13590,13590,13570,23
|
|
20250207,134500,944659310,13590,13580,13600,13580,76
|
|
20250207,134400,943626450,13580,13580,13580,13580,13
|
|
20250207,134300,943449910,13580,13580,13580,13570,67
|
|
20250207,134200,942540060,13580,13580,13590,13580,70
|
|
20250207,134100,941589140,13580,13580,13590,13580,21
|
|
20250207,134000,941303930,13580,13580,13580,13570,81
|
|
20250207,133900,940204060,13570,13580,13590,13570,35
|
|
20250207,133800,939728450,13610,13610,13610,13600,98
|
|
20250207,133700,938394770,13600,13600,13610,13600,31
|
|
20250207,133600,937973140,13600,13600,13610,13600,58
|
|
20250207,133500,937183800,13610,13600,13610,13600,52
|
|
20250207,133400,936476100,13600,13600,13600,13600,24
|
|
20250207,133300,936149700,13610,13570,13610,13570,75
|
|
20250207,133200,935130370,13590,13600,13600,13590,62
|
|
20250207,133100,934287410,13600,13590,13600,13590,33
|
|
20250207,133000,933838630,13590,13610,13610,13570,103
|
|
20250207,132900,932437870,13620,13620,13620,13610,17
|
|
20250207,132800,932206350,13620,13610,13620,13610,127
|
|
20250207,132700,930477010,13610,13620,13620,13610,84
|
|
20250207,132600,929333300,13630,13620,13630,13610,72
|
|
20250207,132500,928352660,13610,13610,13610,13610,25
|
|
20250207,132400,928012410,13610,13620,13620,13610,54
|
|
20250207,132300,927277100,13620,13620,13630,13610,82
|
|
20250207,132200,926159930,13620,13620,13620,13620,46
|
|
20250207,132100,925533410,13630,13620,13640,13620,115
|
|
20250207,132000,923965560,13620,13630,13630,13620,58
|
|
20250207,131900,923175380,13620,13620,13620,13610,74
|
|
20250207,131800,922167570,13610,13610,13620,13610,36
|
|
20250207,131700,921677580,13610,13610,13620,13610,32
|
|
20250207,131600,921242040,13610,13610,13610,13590,70
|
|
20250207,131500,920289900,13610,13620,13620,13610,68
|
|
20250207,131400,919363860,13630,13620,13630,13610,85
|
|
20250207,131300,918206150,13610,13610,13610,13610,7
|
|
20250207,131200,918110880,13610,13600,13610,13600,68
|
|
20250207,131100,917185710,13590,13600,13600,13590,36
|
|
20250207,131000,916696440,13600,13580,13600,13580,774
|
|
20250207,130900,906177780,13580,13580,13580,13570,86
|
|
20250207,130800,905010020,13580,13580,13580,13580,12
|
|
20250207,130700,904847060,13570,13570,13580,13570,104
|
|
20250207,130600,903435070,13570,13580,13580,13570,19
|
|
20250207,130500,903177160,13590,13590,13590,13580,327
|
|
20250207,130400,898733240,13590,13570,13590,13570,36
|
|
20250207,130300,898244260,13570,13590,13590,13570,37
|
|
20250207,130200,897741750,13590,13570,13590,13570,70
|
|
20250207,130100,896791200,13580,13580,13580,13580,18
|
|
20250207,130000,896546760,13580,13570,13580,13570,226
|
|
20250207,125900,893479170,13580,13580,13580,13570,19
|
|
20250207,125800,893221290,13580,13590,13590,13580,5
|
|
20250207,125700,893153370,13590,13570,13590,13560,387
|
|
20250207,125600,887901520,13570,13580,13580,13570,14
|
|
20250207,125500,887711510,13580,13590,13590,13570,80
|
|
20250207,125400,886624820,13560,13560,13590,13560,24
|
|
20250207,125300,886299210,13580,13590,13590,13560,46
|
|
20250207,125200,885674300,13590,13590,13590,13580,84
|
|
20250207,125100,884533180,13580,13580,13590,13580,7
|
|
20250207,125000,884438090,13590,13590,13600,13590,215
|
|
20250207,124900,881515450,13590,13590,13590,13590,137
|
|
20250207,124800,879653620,13600,13590,13600,13590,193
|
|
20250207,124700,877030040,13590,13590,13590,13590,24
|
|
20250207,124600,876703880,13600,13610,13610,13600,59
|
|
20250207,124500,875901190,13600,13600,13600,13600,37
|
|
20250207,124400,875397990,13590,13590,13600,13590,14
|
|
20250207,124300,875207700,13590,13590,13610,13590,140
|
|
20250207,124200,873304130,13580,13600,13600,13580,27
|
|
20250207,124100,872937210,13590,13590,13600,13590,65
|
|
20250207,124000,872053570,13590,13560,13590,13560,255
|
|
20250207,123900,868588640,13560,13590,13590,13560,94
|
|
20250207,123800,867311230,13580,13560,13580,13560,94
|
|
20250207,123700,866035600,13570,13570,13570,13570,46
|
|
20250207,123600,865411380,13580,13570,13580,13570,74
|
|
20250207,123500,864406880,13570,13560,13570,13560,197
|
|
20250207,123400,861735490,13560,13580,13580,13560,36
|
|
20250207,123300,861246690,13580,13570,13580,13570,42
|
|
20250207,123200,860676380,13560,13560,13580,13550,55
|
|
20250207,123100,859930360,13550,13560,13570,13550,145
|
|
20250207,123000,857963510,13570,13570,13570,13570,0
|
|
20250207,122900,857963510,13570,13570,13580,13570,49
|
|
20250207,122800,857298550,13560,13560,13560,13560,39
|
|
20250207,122700,856769710,13570,13580,13580,13570,53
|
|
20250207,122600,856050210,13570,13560,13570,13560,52
|
|
20250207,122500,855344950,13550,13560,13560,13550,12
|
|
20250207,122400,855182310,13580,13570,13590,13570,69
|
|
20250207,122300,854245000,13580,13580,13580,13580,3
|
|
20250207,122200,854204260,13570,13570,13580,13560,516
|
|
20250207,122100,847206350,13580,13590,13590,13580,42
|
|
20250207,122000,846635960,13580,13580,13580,13580,31
|
|
20250207,121900,846214980,13570,13580,13580,13570,78
|
|
20250207,121800,845155820,13580,13580,13580,13580,43
|
|
20250207,121700,844571880,13590,13600,13600,13590,1175
|
|
20250207,121600,828592300,13610,13600,13610,13600,60
|
|
20250207,121500,827775900,13610,13620,13620,13610,127
|
|
20250207,121400,826046430,13610,13610,13610,13610,18
|
|
20250207,121300,825801450,13610,13610,13610,13600,22
|
|
20250207,121200,825502110,13610,13610,13610,13600,102
|
|
20250207,121100,824114290,13600,13600,13600,13600,0
|
|
20250207,121000,824114290,13600,13580,13600,13580,41
|
|
20250207,120900,823556870,13610,13610,13610,13580,55
|
|
20250207,120800,822808390,13610,13580,13610,13580,217
|
|
20250207,120700,819857590,13580,13620,13620,13580,2520
|
|
20250207,120600,785543350,13620,13620,13630,13620,76
|
|
20250207,120500,784508200,13640,13630,13640,13630,45
|
|
20250207,120400,783894550,13630,13630,13630,13620,36
|
|
20250207,120300,783403980,13620,13620,13630,13620,111
|
|
20250207,120200,781891760,13630,13620,13630,13620,50
|
|
20250207,120100,781210360,13630,13630,13630,13630,3
|
|
20250207,120000,781169470,13620,13630,13630,13620,57
|
|
20250207,115900,780392750,13630,13630,13630,13630,50
|
|
20250207,115800,779711250,13630,13630,13630,13630,17
|
|
20250207,115700,779479540,13640,13630,13640,13620,57
|
|
20250207,115600,778702810,13640,13650,13650,13640,73
|
|
20250207,115500,777706860,13640,13630,13640,13630,45
|
|
20250207,115400,777093070,13630,13630,13630,13620,42
|
|
20250207,115300,776520690,13640,13640,13640,13640,14
|
|
20250207,115200,776329730,13640,13630,13650,13630,78
|
|
20250207,115100,775265480,13630,13640,13640,13630,20
|
|
20250207,115000,774992760,13650,13620,13650,13620,198
|
|
20250207,114900,772291490,13630,13690,13690,13630,2200
|
|
20250207,114800,742251590,13680,13660,13680,13660,112
|
|
20250207,114700,740720210,13670,13670,13670,13660,48
|
|
20250207,114600,740064470,13680,13670,13680,13670,53
|
|
20250207,114500,739339440,13680,13660,13680,13660,52
|
|
20250207,114400,738628670,13680,13670,13680,13660,82
|
|
20250207,114300,737507480,13680,13670,13680,13670,44
|
|
20250207,114200,736905950,13670,13670,13680,13670,58
|
|
20250207,114100,736113060,13670,13660,13690,13660,45
|
|
20250207,114000,735498210,13690,13690,13690,13690,89
|
|
20250207,113900,734279800,13700,13690,13700,13690,110
|
|
20250207,113800,732772820,13690,13670,13700,13660,225
|
|
20250207,113700,729693480,13680,13680,13680,13680,23
|
|
20250207,113600,729378840,13680,13670,13690,13670,60
|
|
20250207,113500,728558190,13670,13680,13680,13670,66
|
|
20250207,113400,727655730,13690,13680,13690,13680,54
|
|
20250207,113300,726916490,13680,13680,13690,13680,24
|
|
20250207,113200,726588160,13670,13680,13690,13670,85
|
|
20250207,113100,725425600,13690,13690,13690,13680,70
|
|
20250207,113000,724467590,13680,13680,13690,13680,56
|
|
20250207,112900,723701490,13680,13680,13690,13660,21
|
|
20250207,112800,723414350,13690,13680,13690,13680,119
|
|
20250207,112700,721786360,13680,13680,13680,13680,0
|
|
20250207,112600,721786360,13680,13680,13680,13660,84
|
|
20250207,112500,720637610,13670,13690,13690,13670,12
|
|
20250207,112400,720473400,13690,13690,13700,13690,97
|
|
20250207,112300,719145020,13680,13670,13680,13670,29
|
|
20250207,112200,718748490,13680,13670,13690,13670,189
|
|
20250207,112100,716164600,13670,13670,13670,13660,92
|
|
20250207,112000,714906970,13660,13660,13670,13660,22
|
|
20250207,111900,714606440,13660,13660,13670,13650,125
|
|
20250207,111800,712899360,13670,13670,13670,13660,5
|
|
20250207,111700,712831040,13660,13660,13670,13660,69
|
|
20250207,111600,711888460,13650,13640,13650,13620,589
|
|
20250207,111500,703854200,13660,13660,13660,13660,49
|
|
20250207,111400,703184860,13660,13660,13670,13660,47
|
|
20250207,111300,702542820,13650,13660,13660,13640,133
|
|
20250207,111200,700726830,13650,13650,13650,13650,0
|
|
20250207,111100,700726830,13650,13630,13650,13620,1084
|
|
20250207,111000,685959160,13630,13630,13640,13630,49
|
|
20250207,110900,685291240,13640,13640,13650,13640,55
|
|
20250207,110800,684541010,13640,13640,13650,13640,19
|
|
20250207,110700,684281840,13650,13650,13650,13630,64
|
|
20250207,110600,683408890,13660,13660,13660,13660,24
|
|
20250207,110500,683081050,13660,13640,13660,13640,64
|
|
20250207,110400,682207710,13640,13640,13640,13630,34
|
|
20250207,110300,681744250,13650,13640,13650,13630,125
|
|
20250207,110200,680039710,13640,13650,13650,13640,24
|
|
20250207,110100,679712310,13650,13630,13650,13620,113
|
|
20250207,110000,678171690,13630,13640,13640,13620,89
|
|
20250207,105900,676958930,13640,13640,13640,13640,50
|
|
20250207,105800,676276930,13640,13640,13640,13640,151
|
|
20250207,105700,674217290,13650,13630,13650,13630,107
|
|
20250207,105600,672757770,13630,13650,13650,13630,24
|
|
20250207,105500,672430590,13650,13630,13660,13620,69
|
|
20250207,105400,671489870,13620,13630,13640,13620,101
|
|
20250207,105300,670113560,13630,13630,13630,13630,0
|
|
20250207,105200,670113560,13630,13610,13640,13610,235
|
|
20250207,105100,666912860,13610,13640,13640,13600,1423
|
|
20250207,105000,647522610,13640,13630,13640,13630,520
|
|
20250207,104900,640434830,13630,13630,13630,13610,100
|
|
20250207,104800,639072420,13630,13660,13660,13630,196
|
|
20250207,104700,636399170,13670,13670,13680,13660,265
|
|
20250207,104600,632776720,13670,13720,13720,13670,249
|
|
20250207,104500,629367820,13720,13770,13770,13720,342
|
|
20250207,104400,624668510,13760,13790,13790,13760,944
|
|
20250207,104300,611676450,13790,13790,13810,13790,199
|
|
20250207,104200,608929640,13790,13780,13790,13760,251
|
|
20250207,104100,605469930,13780,13780,13790,13770,198
|
|
20250207,104000,602739790,13790,13770,13790,13760,381
|
|
20250207,103900,597490390,13770,13770,13790,13740,202
|
|
20250207,103800,594706870,13760,13780,13790,13760,615
|
|
20250207,103700,586235960,13780,13780,13790,13770,225
|
|
20250207,103600,583135150,13810,13770,13810,13740,1266
|
|
20250207,103500,565702470,13770,13830,13830,13770,190
|
|
20250207,103400,563075640,13830,13830,13840,13810,1464
|
|
20250207,103300,542834610,13830,13780,13830,13780,1540
|
|
20250207,103200,521565650,13780,13820,13820,13780,900
|
|
20250207,103100,509131640,13820,13780,13820,13780,5003
|
|
20250207,103000,440097880,13780,13760,13780,13760,244
|
|
20250207,102900,436735780,13770,13780,13780,13760,174
|
|
20250207,102800,434339720,13770,13780,13780,13760,367
|
|
20250207,102700,429283740,13790,13780,13790,13760,412
|
|
20250207,102600,423607620,13770,13760,13800,13760,2584
|
|
20250207,102500,387986050,13760,13710,13780,13710,3697
|
|
20250207,102400,337160630,13710,13680,13720,13680,1412
|
|
20250207,102300,317815300,13690,13670,13710,13670,1046
|
|
20250207,102200,303492980,13660,13650,13660,13650,124
|
|
20250207,102100,301799150,13650,13650,13650,13650,25
|
|
20250207,102000,301457900,13650,13640,13650,13640,355
|
|
20250207,101900,296612910,13640,13610,13640,13610,216
|
|
20250207,101800,293669020,13600,13590,13600,13590,11
|
|
20250207,101700,293519440,13590,13600,13610,13570,128
|
|
20250207,101600,291780060,13590,13550,13600,13550,397
|
|
20250207,101500,286385840,13550,13540,13550,13540,611
|
|
20250207,101400,278112250,13540,13530,13540,13530,157
|
|
20250207,101300,275987410,13540,13540,13540,13540,3
|
|
20250207,101200,275946790,13530,13530,13530,13530,1
|
|
20250207,101100,275933260,13520,13560,13560,13520,439
|
|
20250207,101000,269983720,13560,13590,13590,13560,1476
|
|
20250207,100900,249947170,13590,13580,13590,13580,10
|
|
20250207,100800,249811350,13580,13600,13600,13580,1339
|
|
20250207,100700,231601040,13600,13610,13610,13600,773
|
|
20250207,100600,221083930,13610,13630,13630,13610,2529
|
|
20250207,100500,186614970,13630,13630,13630,13630,243
|
|
20250207,100400,183302880,13640,13640,13640,13630,111
|
|
20250207,100300,181789720,13650,13650,13650,13650,3
|
|
20250207,100200,181748770,13650,13650,13650,13650,0
|
|
20250207,100100,181748770,13650,13660,13660,13650,13
|
|
20250207,100000,181571300,13660,13650,13660,13650,6
|
|
20250207,095900,181489350,13660,13660,13660,13660,6
|
|
20250207,095800,181407390,13660,13660,13660,13660,11
|
|
20250207,095700,181257130,13670,13650,13690,13650,156
|
|
20250207,095600,179121710,13650,13650,13650,13650,0
|
|
20250207,095500,179121710,13650,13640,13690,13640,401
|
|
20250207,095400,173637450,13640,13640,13640,13640,1
|
|
20250207,095300,173623810,13640,13640,13640,13640,9
|
|
20250207,095200,173501050,13640,13650,13650,13640,712
|
|
20250207,095100,163784390,13660,13670,13670,13660,57
|
|
20250207,095000,163005730,13680,13680,13680,13680,45
|
|
20250207,094900,162390130,13680,13680,13680,13680,3
|
|
20250207,094800,162349090,13670,13670,13670,13670,3
|
|
20250207,094700,162308080,13670,13670,13680,13670,54
|
|
20250207,094600,161569880,13670,13670,13670,13670,118
|
|
20250207,094500,159956820,13670,13660,13670,13660,52
|
|
20250207,094400,159246480,13660,13650,13670,13650,60
|
|
20250207,094300,158426560,13650,13670,13670,13650,71
|
|
20250207,094200,157456990,13670,13670,13690,13670,518
|
|
20250207,094100,150366590,13670,13680,13680,13650,1110
|
|
20250207,094000,135196730,13680,13690,13690,13680,18
|
|
20250207,093900,134950480,13700,13700,13700,13700,50
|
|
20250207,093800,134265480,13700,13700,13700,13690,142
|
|
20250207,093700,132321080,13700,13710,13720,13690,531
|
|
20250207,093600,125046210,13700,13690,13700,13690,507
|
|
20250207,093500,118101460,13690,13680,13690,13680,21
|
|
20250207,093400,117814070,13690,13670,13690,13670,70
|
|
20250207,093300,116856460,13680,13660,13680,13660,15
|
|
20250207,093200,116651370,13660,13670,13670,13660,56
|
|
20250207,093100,115885900,13660,13650,13670,13650,1295
|
|
20250207,093000,98208120,13640,13640,13640,13630,253
|
|
20250207,092900,94757290,13640,13630,13640,13630,315
|
|
20250207,092800,90463000,13640,13640,13640,13640,0
|
|
20250207,092700,90463000,13640,13640,13640,13630,114
|
|
20250207,092600,88908150,13640,13640,13650,13640,425
|
|
20250207,092500,83106930,13650,13640,13650,13640,74
|
|
20250207,092400,82097560,13650,13620,13650,13610,167
|
|
20250207,092300,79819490,13630,13640,13640,13630,127
|
|
20250207,092200,78087420,13650,13610,13650,13610,263
|
|
20250207,092100,74502160,13610,13590,13610,13590,216
|
|
20250207,092000,71564460,13590,13590,13610,13580,19
|
|
20250207,091900,71306240,13600,13600,13600,13560,681
|
|
20250207,091800,62051440,13590,13590,13590,13590,103
|
|
20250207,091700,60651670,13590,13600,13600,13590,166
|
|
20250207,091600,58395470,13610,13610,13610,13610,152
|
|
20250207,091500,56326750,13610,13530,13610,13530,556
|
|
20250207,091400,48772720,13530,13570,13570,13530,383
|
|
20250207,091300,43585890,13540,13570,13570,13520,401
|
|
20250207,091200,38152940,13540,13580,13600,13540,931
|
|
20250207,091100,25527330,13540,13580,13590,13540,314
|
|
20250207,091000,21273910,13580,13550,13580,13550,65
|
|
20250207,090900,20393110,13570,13520,13570,13520,51
|
|
20250207,090800,19701880,13560,13570,13570,13520,148
|
|
20250207,090700,17698060,13590,13590,13590,13590,15
|
|
20250207,090600,17494210,13550,13510,13550,13510,126
|
|
20250207,090500,15787080,13510,13490,13540,13490,427
|
|
20250207,090400,10026520,13490,13490,13490,13490,73
|
|
20250207,090300,9041750,13490,13440,13490,13430,174
|
|
20250207,090200,6696920,13490,13490,13490,13490,0
|
|
20250207,090100,6696920,13490,13480,13490,13480,34
|
|
20250207,090000,6238590,13490,13420,13490,13400,464
|