590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,184700,5575459760,17500,17500,17500,17500,77989
|
|
20250204,184600,5575459760,17500,17500,17500,17500,0
|
|
20250204,184500,5575459760,17500,17500,17500,17500,0
|
|
20250204,184400,5575459760,17500,17500,17500,17500,0
|
|
20250204,184300,5575459760,17500,17500,17500,17500,0
|
|
20250204,184200,5575459760,17500,17500,17500,17500,0
|
|
20250204,184100,5575459760,17500,17500,17500,17500,0
|
|
20250204,184000,5575459760,17500,17500,17500,17500,0
|
|
20250204,183900,5575459760,17500,17500,17500,17500,0
|
|
20250204,183800,5575459760,17500,17500,17500,17500,0
|
|
20250204,183700,5575459760,17500,17500,17500,17500,0
|
|
20250204,183600,5575459760,17500,17500,17500,17500,0
|
|
20250204,183500,5575459760,17500,17500,17500,17500,0
|
|
20250204,183400,5575459760,17500,17500,17500,17500,0
|
|
20250204,183300,5575459760,17500,17500,17500,17500,0
|
|
20250204,183200,5575459760,17500,17500,17500,17500,0
|
|
20250204,183100,5575459760,17500,17500,17500,17500,0
|
|
20250204,183000,5575459760,17500,17500,17500,17500,0
|
|
20250204,182900,5575459760,17500,17500,17500,17500,0
|
|
20250204,182800,5575459760,17500,17500,17500,17500,0
|
|
20250204,182700,5575459760,17500,17500,17500,17500,0
|
|
20250204,182600,5575459760,17500,17500,17500,17500,0
|
|
20250204,182500,5575459760,17500,17500,17500,17500,0
|
|
20250204,182400,5575459760,17500,17500,17500,17500,0
|
|
20250204,182300,5575459760,17500,17500,17500,17500,0
|
|
20250204,182200,5575459760,17500,17500,17500,17500,0
|
|
20250204,182100,5575459760,17500,17500,17500,17500,0
|
|
20250204,182000,5575459760,17500,17500,17500,17500,0
|
|
20250204,181900,5575459760,17500,17500,17500,17500,0
|
|
20250204,181800,5575459760,17500,17500,17500,17500,0
|
|
20250204,181700,5575459760,17500,17500,17500,17500,77989
|
|
20250204,181600,5575459760,17500,17500,17500,17500,0
|
|
20250204,181500,5575459760,17500,17500,17500,17500,0
|
|
20250204,181400,5575459760,17500,17500,17500,17500,0
|
|
20250204,181300,5575459760,17500,17500,17500,17500,0
|
|
20250204,181200,5575459760,17500,17500,17500,17500,0
|
|
20250204,181100,5575459760,17500,17500,17500,17500,0
|
|
20250204,181000,5575459760,17500,17500,17500,17500,0
|
|
20250204,180900,5575459760,17500,17500,17500,17500,0
|
|
20250204,180800,5575459760,17500,17500,17500,17500,0
|
|
20250204,180700,5575459760,17500,17500,17500,17500,0
|
|
20250204,180600,5575459760,17500,17500,17500,17500,0
|
|
20250204,180500,5575459760,17500,17500,17500,17500,0
|
|
20250204,180400,5575459760,17500,17500,17500,17500,0
|
|
20250204,180300,5575459760,17500,17500,17500,17500,0
|
|
20250204,180200,5575459760,17500,17500,17500,17500,0
|
|
20250204,180100,5575459760,17500,17500,17500,17500,0
|
|
20250204,180000,5575459760,17500,17500,17500,17500,0
|
|
20250204,175900,5575459760,17500,17500,17500,17500,0
|
|
20250204,175800,5575459760,17500,17500,17500,17500,0
|
|
20250204,175700,5575459760,17500,17500,17500,17500,0
|
|
20250204,175600,5575459760,17500,17500,17500,17500,0
|
|
20250204,175500,5575459760,17500,17500,17500,17500,0
|
|
20250204,175400,5575459760,17500,17500,17500,17500,0
|
|
20250204,175300,5575459760,17500,17500,17500,17500,0
|
|
20250204,175200,5575459760,17500,17500,17500,17500,0
|
|
20250204,175100,5575459760,17500,17500,17500,17500,0
|
|
20250204,175000,5575459760,17500,17500,17500,17500,0
|
|
20250204,174900,5575459760,17500,17500,17500,17500,0
|
|
20250204,174800,5575459760,17500,17500,17500,17500,0
|
|
20250204,174700,5575459760,17500,17500,17500,17500,77989
|
|
20250204,174600,5575459760,17500,17500,17500,17500,0
|
|
20250204,174500,5575459760,17500,17500,17500,17500,0
|
|
20250204,174400,5575459760,17500,17500,17500,17500,0
|
|
20250204,174300,5575459760,17500,17500,17500,17500,0
|
|
20250204,174200,5575459760,17500,17500,17500,17500,0
|
|
20250204,174100,5575459760,17500,17500,17500,17500,0
|
|
20250204,174000,5575459760,17500,17500,17500,17500,0
|
|
20250204,173900,5575459760,17500,17500,17500,17500,0
|
|
20250204,173800,5575459760,17500,17500,17500,17500,0
|
|
20250204,173700,5575459760,17500,17500,17500,17500,0
|
|
20250204,173600,5575459760,17500,17500,17500,17500,0
|
|
20250204,173500,5575459760,17500,17500,17500,17500,0
|
|
20250204,173400,5575459760,17500,17500,17500,17500,0
|
|
20250204,173300,5575459760,17500,17500,17500,17500,0
|
|
20250204,173200,5575459760,17500,17500,17500,17500,0
|
|
20250204,173100,5575459760,17500,17500,17500,17500,0
|
|
20250204,173000,5575459760,17500,17500,17500,17500,0
|
|
20250204,172900,5575459760,17500,17500,17500,17500,0
|
|
20250204,172800,5575459760,17500,17500,17500,17500,0
|
|
20250204,172700,5575459760,17500,17500,17500,17500,0
|
|
20250204,172600,5575459760,17500,17500,17500,17500,0
|
|
20250204,172500,5575459760,17500,17500,17500,17500,0
|
|
20250204,172400,5575459760,17500,17500,17500,17500,0
|
|
20250204,172300,5575459760,17500,17500,17500,17500,0
|
|
20250204,172200,5575459760,17500,17500,17500,17500,0
|
|
20250204,172100,5575459760,17500,17500,17500,17500,0
|
|
20250204,172000,5575459760,17500,17500,17500,17500,0
|
|
20250204,171900,5575459760,17500,17500,17500,17500,0
|
|
20250204,171800,5575459760,17500,17500,17500,17500,0
|
|
20250204,171700,5575459760,17500,17500,17500,17500,77989
|
|
20250204,171600,5575459760,17500,17500,17500,17500,0
|
|
20250204,171500,5575459760,17500,17500,17500,17500,0
|
|
20250204,171400,5575459760,17500,17500,17500,17500,0
|
|
20250204,171300,5575459760,17500,17500,17500,17500,0
|
|
20250204,171200,5575459760,17500,17500,17500,17500,0
|
|
20250204,171100,5575459760,17500,17500,17500,17500,0
|
|
20250204,171000,5575459760,17500,17500,17500,17500,0
|
|
20250204,170900,5575459760,17500,17500,17500,17500,0
|
|
20250204,170800,5575459760,17500,17500,17500,17500,0
|
|
20250204,170700,5575459760,17500,17500,17500,17500,0
|
|
20250204,170600,5575459760,17500,17500,17500,17500,0
|
|
20250204,170500,5575459760,17500,17500,17500,17500,0
|
|
20250204,170400,5575459760,17500,17500,17500,17500,0
|
|
20250204,170300,5575459760,17500,17500,17500,17500,0
|
|
20250204,170200,5575459760,17500,17500,17500,17500,0
|
|
20250204,170100,5575459760,17500,17500,17500,17500,0
|
|
20250204,170000,5575459760,17500,17500,17500,17500,0
|
|
20250204,165900,5575459760,17500,17500,17500,17500,0
|
|
20250204,165800,5575459760,17500,17500,17500,17500,0
|
|
20250204,165700,5575459760,17500,17500,17500,17500,0
|
|
20250204,165600,5575459760,17500,17500,17500,17500,0
|
|
20250204,165500,5575459760,17500,17500,17500,17500,0
|
|
20250204,165400,5575459760,17500,17500,17500,17500,0
|
|
20250204,165300,5575459760,17500,17500,17500,17500,0
|
|
20250204,165200,5575459760,17500,17500,17500,17500,0
|
|
20250204,165100,5575459760,17500,17500,17500,17500,0
|
|
20250204,165000,5575459760,17500,17500,17500,17500,0
|
|
20250204,164900,5575459760,17500,17500,17500,17500,0
|
|
20250204,164800,5575459760,17500,17500,17500,17500,0
|
|
20250204,164700,5575459760,17500,17500,17500,17500,77989
|
|
20250204,164600,5575459760,17500,17500,17500,17500,0
|
|
20250204,164500,5575459760,17500,17500,17500,17500,0
|
|
20250204,164400,5575459760,17500,17500,17500,17500,0
|
|
20250204,164300,5575459760,17500,17500,17500,17500,0
|
|
20250204,164200,5575459760,17500,17500,17500,17500,0
|
|
20250204,164100,5575459760,17500,17500,17500,17500,0
|
|
20250204,164000,5575459760,17500,17500,17500,17500,0
|
|
20250204,163900,5575459760,17500,17500,17500,17500,0
|
|
20250204,163800,5575459760,17500,17500,17500,17500,0
|
|
20250204,163700,5575459760,17500,17500,17500,17500,0
|
|
20250204,163600,5575459760,17500,17500,17500,17500,0
|
|
20250204,163500,5575459760,17500,17500,17500,17500,0
|
|
20250204,163400,5575459760,17500,17500,17500,17500,0
|
|
20250204,163300,5575459760,17500,17500,17500,17500,0
|
|
20250204,163200,5575459760,17500,17500,17500,17500,0
|
|
20250204,163100,5575459760,17500,17500,17500,17500,0
|
|
20250204,163000,5575459760,17500,17500,17500,17500,0
|
|
20250204,162900,5575459760,17500,17500,17500,17500,0
|
|
20250204,162800,5575459760,17500,17500,17500,17500,0
|
|
20250204,162700,5575459760,17500,17500,17500,17500,0
|
|
20250204,162600,5575459760,17500,17500,17500,17500,0
|
|
20250204,162500,5575459760,17500,17500,17500,17500,0
|
|
20250204,162400,5575459760,17500,17500,17500,17500,0
|
|
20250204,162300,5575459760,17500,17500,17500,17500,0
|
|
20250204,162200,5575459760,17500,17500,17500,17500,0
|
|
20250204,162100,5575459760,17500,17500,17500,17500,0
|
|
20250204,162000,5575459760,17500,17500,17500,17500,0
|
|
20250204,161900,5575459760,17500,17500,17500,17500,0
|
|
20250204,161800,5575459760,17500,17500,17500,17500,0
|
|
20250204,161700,5575459760,17500,17500,17500,17500,77989
|
|
20250204,161600,5575459760,17500,17500,17500,17500,0
|
|
20250204,161500,5575459760,17500,17500,17500,17500,0
|
|
20250204,161400,5575459760,17500,17500,17500,17500,0
|
|
20250204,161300,5575459760,17500,17500,17500,17500,0
|
|
20250204,161200,5575459760,17500,17500,17500,17500,0
|
|
20250204,161100,5575459760,17500,17500,17500,17500,0
|
|
20250204,161000,5575459760,17500,17500,17500,17500,0
|
|
20250204,160900,5575459760,17500,17500,17500,17500,0
|
|
20250204,160800,5575459760,17500,17500,17500,17500,0
|
|
20250204,160700,5575459760,17500,17500,17500,17500,0
|
|
20250204,160600,5575459760,17500,17500,17500,17500,0
|
|
20250204,160500,5575459760,17500,17500,17500,17500,0
|
|
20250204,160400,5575459760,17500,17500,17500,17500,0
|
|
20250204,160300,5575459760,17500,17500,17500,17500,0
|
|
20250204,160200,5575459760,17500,17500,17500,17500,0
|
|
20250204,160100,5575459760,17500,17500,17500,17500,0
|
|
20250204,160000,5575459760,17500,17500,17500,17500,0
|
|
20250204,155900,5575459760,17500,17500,17500,17500,0
|
|
20250204,155800,5575459760,17500,17500,17500,17500,0
|
|
20250204,155700,5575459760,17500,17500,17500,17500,0
|
|
20250204,155600,5575459760,17500,17500,17500,17500,0
|
|
20250204,155500,5575459760,17500,17500,17500,17500,0
|
|
20250204,155400,5575459760,17500,17500,17500,17500,0
|
|
20250204,155300,5575459760,17500,17500,17500,17500,0
|
|
20250204,155200,5575459760,17500,17500,17500,17500,0
|
|
20250204,155100,5575459760,17500,17500,17500,17500,0
|
|
20250204,155000,5575459760,17500,17500,17500,17500,0
|
|
20250204,154900,5575459760,17500,17500,17500,17500,0
|
|
20250204,154800,5575459760,17500,17500,17500,17500,0
|
|
20250204,154700,5575459760,17500,17500,17500,17500,77989
|
|
20250204,154600,5575459760,17500,17500,17500,17500,0
|
|
20250204,154500,5575459760,17500,17500,17500,17500,0
|
|
20250204,154400,5575459760,17500,17500,17500,17500,0
|
|
20250204,154300,5575459760,17500,17500,17500,17500,0
|
|
20250204,154200,5575459760,17500,17500,17500,17500,0
|
|
20250204,154100,5575459760,17500,17500,17500,17500,0
|
|
20250204,154000,5575459760,17500,17500,17500,17500,0
|
|
20250204,153900,5575459760,17500,17500,17500,17500,0
|
|
20250204,153800,5575459760,17500,17500,17500,17500,0
|
|
20250204,153700,5575459760,17500,17500,17500,17500,0
|
|
20250204,153600,5575459760,17500,17500,17500,17500,0
|
|
20250204,153500,5575459760,17500,17500,17500,17500,0
|
|
20250204,153400,5575459760,17500,17500,17500,17500,0
|
|
20250204,153300,5575459760,17500,17500,17500,17500,0
|
|
20250204,153200,5575459760,17500,17500,17500,17500,0
|
|
20250204,153100,5575459760,17500,17500,17500,17500,0
|
|
20250204,153000,5575459760,17500,17500,17500,17500,77989
|
|
20250204,152900,4210652260,17360,17360,17360,17360,0
|
|
20250204,152800,4210652260,17360,17360,17360,17360,0
|
|
20250204,152700,4210652260,17360,17360,17360,17360,0
|
|
20250204,152600,4210652260,17360,17360,17360,17360,0
|
|
20250204,152500,4210652260,17360,17360,17360,17360,0
|
|
20250204,152400,4210652260,17360,17360,17360,17360,0
|
|
20250204,152300,4210652260,17360,17360,17360,17360,0
|
|
20250204,152200,4210652260,17360,17360,17360,17360,0
|
|
20250204,152100,4210652260,17360,17360,17360,17360,0
|
|
20250204,152000,4210652260,17360,17360,17360,17360,0
|
|
20250204,151900,4210652260,17360,17350,17360,17350,368
|
|
20250204,151800,4204264640,17360,17330,17360,17330,390
|
|
20250204,151700,4197499590,17350,17360,17360,17350,570
|
|
20250204,151600,4187607600,17360,17360,17360,17340,372
|
|
20250204,151500,4181152580,17370,17340,17380,17340,540
|
|
20250204,151400,4171782750,17380,17370,17380,17340,739
|
|
20250204,151300,4158950500,17370,17340,17370,17330,919
|
|
20250204,151200,4142997470,17350,17360,17360,17320,344
|
|
20250204,151100,4137033550,17360,17370,17370,17340,245
|
|
20250204,151000,4132782690,17350,17350,17380,17350,136
|
|
20250204,150900,4130421920,17350,17370,17380,17350,629
|
|
20250204,150800,4119500140,17370,17360,17380,17350,997
|
|
20250204,150700,4102184040,17370,17360,17370,17360,410
|
|
20250204,150600,4095063480,17370,17360,17370,17330,619
|
|
20250204,150500,4084317750,17360,17330,17370,17330,687
|
|
20250204,150400,4072390510,17330,17360,17380,17310,871
|
|
20250204,150300,4057283820,17360,17370,17370,17300,301
|
|
20250204,150200,4052060390,17310,17340,17370,17310,274
|
|
20250204,150100,4047310880,17360,17370,17370,17330,469
|
|
20250204,150000,4039170040,17370,17360,17400,17340,361
|
|
20250204,145900,4032896520,17360,17360,17390,17360,299
|
|
20250204,145800,4027699900,17390,17380,17390,17370,314
|
|
20250204,145700,4022242570,17380,17390,17390,17340,962
|
|
20250204,145600,4005529530,17390,17380,17390,17380,359
|
|
20250204,145500,3999287710,17380,17390,17390,17360,211
|
|
20250204,145400,3995619320,17380,17380,17400,17380,144
|
|
20250204,145300,3993116070,17400,17310,17400,17310,404
|
|
20250204,145200,3986094860,17370,17390,17390,17370,184
|
|
20250204,145100,3982897750,17370,17390,17400,17310,340
|
|
20250204,145000,3976999940,17400,17400,17410,17390,640
|
|
20250204,144900,3965861700,17400,17410,17410,17390,472
|
|
20250204,144800,3957648490,17410,17390,17410,17380,2025
|
|
20250204,144700,3922409700,17390,17360,17390,17360,2047
|
|
20250204,144600,3886829830,17360,17380,17380,17350,285
|
|
20250204,144500,3881882140,17370,17380,17380,17370,417
|
|
20250204,144400,3874636710,17370,17370,17390,17360,1080
|
|
20250204,144300,3855867340,17380,17360,17380,17360,1683
|
|
20250204,144200,3826629660,17370,17370,17370,17360,407
|
|
20250204,144100,3819561610,17360,17360,17380,17350,870
|
|
20250204,144000,3804451930,17350,17370,17380,17350,336
|
|
20250204,143900,3798614600,17380,17370,17380,17360,578
|
|
20250204,143800,3788573210,17350,17350,17390,17340,3283
|
|
20250204,143700,3731596140,17350,17340,17350,17330,1578
|
|
20250204,143600,3704233830,17340,17300,17340,17300,2829
|
|
20250204,143500,3655236040,17300,17300,17310,17290,472
|
|
20250204,143400,3647069510,17290,17290,17300,17290,217
|
|
20250204,143300,3643316480,17300,17300,17300,17290,224
|
|
20250204,143200,3639442170,17290,17290,17300,17290,164
|
|
20250204,143100,3636606490,17290,17290,17310,17290,158
|
|
20250204,143000,3633874600,17290,17310,17320,17290,265
|
|
20250204,142900,3629289600,17320,17320,17320,17310,307
|
|
20250204,142800,3623974020,17310,17310,17330,17300,2562
|
|
20250204,142700,3579615560,17300,17300,17310,17300,249
|
|
20250204,142600,3575307800,17300,17290,17310,17280,2749
|
|
20250204,142500,3527755110,17280,17250,17290,17250,658
|
|
20250204,142400,3516390740,17240,17250,17250,17240,220
|
|
20250204,142300,3512597620,17250,17250,17260,17230,389
|
|
20250204,142200,3505888360,17210,17220,17250,17210,357
|
|
20250204,142100,3499741420,17250,17250,17250,17220,890
|
|
20250204,142000,3484396110,17250,17260,17260,17250,296
|
|
20250204,141900,3479288470,17260,17270,17270,17260,235
|
|
20250204,141800,3475232030,17270,17280,17290,17270,152
|
|
20250204,141700,3472604260,17270,17270,17300,17270,996
|
|
20250204,141600,3455391250,17280,17280,17280,17260,201
|
|
20250204,141500,3451920910,17250,17270,17300,17250,2380
|
|
20250204,141400,3410853260,17270,17260,17270,17250,342
|
|
20250204,141300,3404948370,17260,17270,17270,17260,265
|
|
20250204,141200,3400371920,17270,17230,17270,17220,628
|
|
20250204,141100,3389547840,17240,17250,17260,17230,250
|
|
20250204,141000,3385237740,17240,17240,17260,17230,872
|
|
20250204,140900,3370201740,17240,17240,17260,17220,1427
|
|
20250204,140800,3345617090,17240,17240,17250,17230,754
|
|
20250204,140700,3332619590,17240,17250,17250,17240,465
|
|
20250204,140600,3324601950,17250,17250,17250,17240,440
|
|
20250204,140500,3317012950,17260,17270,17270,17250,247
|
|
20250204,140400,3312749600,17270,17290,17290,17260,467
|
|
20250204,140300,3304682840,17290,17300,17300,17290,489
|
|
20250204,140200,3296224830,17300,17290,17300,17290,126
|
|
20250204,140100,3294045790,17300,17300,17300,17290,51
|
|
20250204,140000,3293163740,17310,17310,17310,17300,216
|
|
20250204,135900,3289425470,17320,17320,17320,17310,183
|
|
20250204,135800,3286256830,17320,17320,17340,17300,6095
|
|
20250204,135700,3180781340,17320,17310,17320,17300,81
|
|
20250204,135600,3179379380,17310,17300,17310,17290,362
|
|
20250204,135500,3173116040,17300,17300,17320,17290,411
|
|
20250204,135400,3166004940,17300,17300,17310,17280,1490
|
|
20250204,135300,3140221900,17300,17260,17300,17260,1044
|
|
20250204,135200,3122179540,17280,17270,17290,17260,474
|
|
20250204,135100,3113990920,17270,17290,17290,17270,16
|
|
20250204,135000,3113714510,17260,17280,17300,17260,1798
|
|
20250204,134900,3082659220,17280,17290,17300,17280,167
|
|
20250204,134800,3079772610,17290,17310,17310,17280,92
|
|
20250204,134700,3078180760,17290,17290,17300,17280,484
|
|
20250204,134600,3069812550,17290,17310,17310,17280,139
|
|
20250204,134500,3067408950,17320,17320,17330,17310,34
|
|
20250204,134400,3066819970,17320,17340,17340,17320,77
|
|
20250204,134300,3065486290,17320,17320,17340,17300,264
|
|
20250204,134200,3060913240,17330,17330,17330,17310,165
|
|
20250204,134100,3058055860,17330,17310,17350,17310,324
|
|
20250204,134000,3052440680,17350,17310,17350,17310,877
|
|
20250204,133900,3037248410,17310,17330,17330,17250,273
|
|
20250204,133800,3032527840,17320,17300,17350,17270,1694
|
|
20250204,133700,3003180550,17300,17300,17320,17290,928
|
|
20250204,133600,2987124300,17300,17290,17300,17290,55
|
|
20250204,133500,2986173310,17290,17300,17300,17270,263
|
|
20250204,133400,2981627160,17260,17260,17290,17240,1110
|
|
20250204,133300,2962464020,17250,17220,17260,17220,337
|
|
20250204,133200,2956653980,17240,17230,17250,17210,223
|
|
20250204,133100,2952812310,17230,17240,17260,17210,615
|
|
20250204,133000,2942211660,17210,17270,17270,17210,429
|
|
20250204,132900,2934816980,17260,17280,17280,17230,282
|
|
20250204,132800,2929948870,17280,17290,17290,17280,201
|
|
20250204,132700,2926475070,17280,17300,17300,17280,281
|
|
20250204,132600,2921615980,17290,17300,17300,17290,359
|
|
20250204,132500,2915406760,17310,17330,17330,17290,127
|
|
20250204,132400,2913209070,17300,17330,17330,17300,96
|
|
20250204,132300,2911547140,17320,17340,17340,17290,293
|
|
20250204,132200,2906469940,17330,17310,17330,17310,1514
|
|
20250204,132100,2880238790,17320,17290,17330,17260,5620
|
|
20250204,132000,2783021090,17300,17230,17300,17230,2140
|
|
20250204,131900,2746090710,17230,17230,17260,17230,457
|
|
20250204,131800,2738213170,17240,17230,17240,17220,414
|
|
20250204,131700,2731078470,17240,17240,17240,17230,222
|
|
20250204,131600,2727252620,17240,17250,17250,17230,380
|
|
20250204,131500,2720699880,17260,17260,17260,17250,183
|
|
20250204,131400,2717543090,17250,17260,17260,17250,165
|
|
20250204,131300,2714696490,17250,17260,17260,17250,173
|
|
20250204,131200,2711711780,17250,17260,17260,17250,61
|
|
20250204,131100,2710659470,17260,17250,17260,17250,198
|
|
20250204,131000,2707243950,17260,17260,17270,17250,324
|
|
20250204,130900,2701651890,17260,17260,17270,17260,22
|
|
20250204,130800,2701272140,17270,17260,17270,17260,65
|
|
20250204,130700,2700149760,17270,17260,17270,17260,324
|
|
20250204,130600,2694557480,17260,17270,17270,17260,108
|
|
20250204,130500,2692693350,17260,17280,17280,17260,134
|
|
20250204,130400,2690379510,17270,17280,17290,17270,181
|
|
20250204,130300,2687252240,17290,17290,17290,17280,59
|
|
20250204,130200,2686232260,17290,17270,17300,17270,808
|
|
20250204,130100,2672267160,17270,17270,17280,17270,48
|
|
20250204,130000,2671438160,17270,17280,17280,17270,123
|
|
20250204,125900,2669313770,17270,17270,17280,17260,71
|
|
20250204,125800,2668087630,17280,17280,17280,17260,313
|
|
20250204,125700,2662682020,17270,17270,17270,17260,139
|
|
20250204,125600,2660282410,17270,17260,17270,17260,103
|
|
20250204,125500,2658504230,17260,17280,17280,17260,229
|
|
20250204,125400,2654549710,17280,17270,17280,17270,182
|
|
20250204,125300,2651406520,17270,17270,17280,17270,129
|
|
20250204,125200,2649178150,17270,17260,17270,17260,195
|
|
20250204,125100,2645811930,17270,17270,17270,17260,120
|
|
20250204,125000,2643739820,17260,17270,17270,17260,216
|
|
20250204,124900,2640011160,17270,17280,17280,17270,57
|
|
20250204,124800,2639026710,17270,17270,17280,17270,167
|
|
20250204,124700,2636141700,17280,17270,17280,17270,34
|
|
20250204,124600,2635554410,17270,17280,17280,17260,356
|
|
20250204,124500,2629405010,17280,17280,17280,17270,209
|
|
20250204,124400,2625794330,17280,17280,17280,17280,5
|
|
20250204,124300,2625707930,17270,17260,17280,17260,167
|
|
20250204,124200,2622824520,17260,17280,17280,17260,201
|
|
20250204,124100,2619354990,17270,17270,17280,17270,43
|
|
20250204,124000,2618612330,17280,17270,17280,17270,200
|
|
20250204,123900,2615158260,17280,17290,17290,17270,119
|
|
20250204,123800,2613102880,17280,17270,17280,17270,526
|
|
20250204,123700,2604017330,17270,17260,17270,17260,97
|
|
20250204,123600,2602343010,17260,17270,17270,17260,38
|
|
20250204,123500,2601687090,17260,17280,17280,17260,233
|
|
20250204,123400,2597663320,17270,17270,17280,17270,154
|
|
20250204,123300,2595003630,17270,17280,17280,17270,227
|
|
20250204,123200,2591082220,17270,17280,17280,17270,78
|
|
20250204,123100,2589735080,17270,17270,17280,17270,281
|
|
20250204,123000,2584881710,17280,17280,17280,17270,244
|
|
20250204,122900,2580667730,17270,17270,17280,17270,54
|
|
20250204,122800,2579735040,17270,17280,17280,17270,149
|
|
20250204,122700,2577161390,17270,17290,17290,17270,27
|
|
20250204,122600,2576694890,17290,17280,17290,17270,207
|
|
20250204,122500,2573118170,17280,17280,17290,17270,144
|
|
20250204,122400,2570630620,17280,17280,17290,17280,22
|
|
20250204,122300,2570250390,17290,17260,17290,17260,214
|
|
20250204,122200,2566554230,17270,17280,17280,17270,34
|
|
20250204,122100,2565966970,17280,17290,17290,17270,173
|
|
20250204,122000,2562978700,17280,17280,17290,17280,54
|
|
20250204,121900,2562045550,17280,17280,17290,17280,50
|
|
20250204,121800,2561181430,17290,17280,17310,17260,160
|
|
20250204,121700,2558416130,17270,17290,17300,17270,200
|
|
20250204,121600,2554959300,17290,17300,17300,17290,91
|
|
20250204,121500,2553385440,17300,17290,17300,17280,119
|
|
20250204,121400,2551327980,17280,17290,17290,17270,154
|
|
20250204,121300,2548667010,17280,17290,17300,17280,218
|
|
20250204,121200,2544897180,17300,17310,17310,17300,27
|
|
20250204,121100,2544429900,17310,17310,17310,17290,153
|
|
20250204,121000,2541783670,17310,17310,17310,17290,57
|
|
20250204,120900,2540797570,17320,17320,17330,17290,208
|
|
20250204,120800,2537197790,17320,17310,17330,17300,197
|
|
20250204,120700,2533785140,17320,17310,17330,17300,299
|
|
20250204,120600,2528606550,17310,17310,17340,17300,299
|
|
20250204,120500,2523429580,17310,17320,17320,17300,321
|
|
20250204,120400,2517873540,17310,17310,17320,17300,291
|
|
20250204,120300,2512836610,17320,17330,17350,17310,435
|
|
20250204,120200,2505298510,17330,17330,17330,17320,13
|
|
20250204,120100,2505073300,17330,17300,17330,17300,199
|
|
20250204,120000,2501627280,17310,17320,17330,17290,358
|
|
20250204,115900,2495429650,17330,17330,17340,17320,299
|
|
20250204,115800,2490246310,17330,17330,17330,17320,63
|
|
20250204,115700,2489154620,17330,17330,17330,17290,622
|
|
20250204,115600,2478383530,17340,17330,17340,17330,147
|
|
20250204,115500,2475835130,17330,17330,17340,17330,288
|
|
20250204,115400,2470841610,17330,17340,17340,17310,379
|
|
20250204,115300,2464273710,17330,17320,17340,17290,364
|
|
20250204,115200,2457968060,17320,17310,17330,17310,332
|
|
20250204,115100,2452216890,17310,17320,17330,17310,144
|
|
20250204,115000,2449722350,17320,17330,17330,17310,303
|
|
20250204,114900,2444474770,17330,17320,17330,17270,388
|
|
20250204,114800,2437757320,17320,17310,17320,17300,450
|
|
20250204,114700,2429967780,17300,17300,17310,17300,136
|
|
20250204,114600,2427614000,17290,17280,17300,17280,246
|
|
20250204,114500,2423360910,17290,17290,17290,17280,743
|
|
20250204,114400,2410520600,17320,17300,17320,17290,215
|
|
20250204,114300,2406799230,17300,17300,17310,17280,114
|
|
20250204,114200,2404827140,17300,17300,17310,17290,214
|
|
20250204,114100,2401125780,17300,17290,17310,17290,84
|
|
20250204,114000,2399672390,17290,17290,17310,17290,302
|
|
20250204,113900,2394449130,17290,17290,17300,17280,328
|
|
20250204,113800,2388777070,17270,17280,17300,17270,238
|
|
20250204,113700,2384663260,17280,17270,17280,17270,241
|
|
20250204,113600,2380500210,17280,17270,17280,17260,209
|
|
20250204,113500,2376890030,17280,17280,17290,17260,222
|
|
20250204,113400,2373054060,17280,17260,17280,17260,644
|
|
20250204,113300,2361936570,17270,17270,17270,17260,165
|
|
20250204,113200,2359087980,17260,17270,17280,17260,527
|
|
20250204,113100,2349989110,17270,17290,17290,17270,86
|
|
20250204,113000,2348503440,17280,17280,17290,17280,222
|
|
20250204,112900,2344667070,17290,17300,17300,17280,160
|
|
20250204,112800,2341901020,17300,17310,17310,17300,138
|
|
20250204,112700,2339513560,17300,17300,17310,17300,92
|
|
20250204,112600,2337921900,17310,17290,17310,17290,332
|
|
20250204,112500,2332178730,17290,17290,17300,17280,101
|
|
20250204,112400,2330432440,17290,17300,17300,17290,298
|
|
20250204,112300,2325279480,17290,17310,17310,17290,286
|
|
20250204,112200,2320331810,17300,17300,17310,17300,141
|
|
20250204,112100,2317892250,17310,17300,17320,17300,180
|
|
20250204,112000,2314777810,17300,17320,17330,17300,263
|
|
20250204,111900,2310224950,17320,17330,17340,17300,930
|
|
20250204,111800,2294117330,17340,17340,17340,17330,176
|
|
20250204,111700,2291066640,17340,17340,17340,17330,132
|
|
20250204,111600,2288778430,17340,17350,17350,17330,441
|
|
20250204,111500,2281133210,17340,17350,17350,17340,520
|
|
20250204,111400,2272111530,17350,17350,17360,17350,220
|
|
20250204,111300,2268294360,17360,17360,17360,17350,536
|
|
20250204,111200,2258989750,17360,17380,17380,17360,130
|
|
20250204,111100,2256731940,17380,17370,17380,17370,173
|
|
20250204,111000,2253726850,17380,17370,17390,17370,58
|
|
20250204,110900,2252719010,17370,17390,17390,17370,178
|
|
20250204,110800,2249624160,17390,17390,17400,17390,498
|
|
20250204,110700,2240963860,17390,17390,17400,17390,84
|
|
20250204,110600,2239503080,17400,17400,17410,17390,164
|
|
20250204,110500,2236649940,17400,17410,17410,17400,375
|
|
20250204,110400,2230122170,17400,17400,17410,17390,1044
|
|
20250204,110300,2211954530,17400,17390,17400,17380,702
|
|
20250204,110200,2199746120,17400,17400,17400,17390,222
|
|
20250204,110100,2195885060,17400,17390,17410,17390,809
|
|
20250204,110000,2181809990,17390,17390,17400,17360,873
|
|
20250204,105900,2166629550,17390,17400,17400,17370,224
|
|
20250204,105800,2162736840,17410,17400,17410,17400,122
|
|
20250204,105700,2160613850,17410,17380,17410,17380,756
|
|
20250204,105600,2147463950,17390,17350,17390,17350,1140
|
|
20250204,105500,2127667370,17340,17300,17340,17300,750
|
|
20250204,105400,2114670150,17300,17280,17300,17270,805
|
|
20250204,105300,2100752410,17280,17280,17290,17280,140
|
|
20250204,105200,2098333180,17280,17280,17280,17280,75
|
|
20250204,105100,2097037180,17270,17240,17290,17240,696
|
|
20250204,105000,2085018810,17240,17250,17260,17240,139
|
|
20250204,104900,2082621930,17260,17260,17260,17250,42
|
|
20250204,104800,2081897350,17260,17250,17260,17250,42
|
|
20250204,104700,2081172820,17260,17260,17280,17250,474
|
|
20250204,104600,2072987600,17270,17280,17280,17260,95
|
|
20250204,104500,2071347060,17300,17290,17300,17280,478
|
|
20250204,104400,2063078730,17300,17290,17310,17290,589
|
|
20250204,104300,2052892280,17300,17320,17320,17300,134
|
|
20250204,104200,2050573210,17320,17310,17320,17310,59
|
|
20250204,104100,2049551830,17310,17310,17320,17310,154
|
|
20250204,104000,2046886020,17310,17280,17310,17280,1954
|
|
20250204,103900,2013079430,17280,17290,17290,17280,959
|
|
20250204,103800,1996499650,17300,17300,17300,17290,140
|
|
20250204,103700,1994078250,17310,17290,17310,17290,96
|
|
20250204,103600,1992417440,17300,17300,17310,17300,202
|
|
20250204,103500,1988922770,17310,17310,17320,17310,126
|
|
20250204,103400,1986741700,17320,17310,17330,17300,238
|
|
20250204,103300,1982621130,17300,17290,17310,17290,54
|
|
20250204,103200,1981687310,17280,17300,17300,17280,122
|
|
20250204,103100,1979577680,17300,17280,17300,17250,316
|
|
20250204,103000,1974117540,17280,17310,17340,17280,612
|
|
20250204,102900,1963530690,17340,17330,17340,17290,223
|
|
20250204,102800,1959667410,17290,17350,17350,17200,2429
|
|
20250204,102700,1917675290,17350,17380,17390,17350,214
|
|
20250204,102600,1913957010,17390,17400,17410,17390,840
|
|
20250204,102500,1899340290,17400,17400,17420,17400,595
|
|
20250204,102400,1888985880,17400,17410,17420,17400,748
|
|
20250204,102300,1875960480,17410,17400,17430,17400,1731
|
|
20250204,102200,1845811810,17410,17370,17410,17350,9765
|
|
20250204,102100,1676047390,17360,17360,17370,17360,390
|
|
20250204,102000,1669276100,17360,17360,17370,17360,136
|
|
20250204,101900,1666913900,17360,17360,17370,17360,283
|
|
20250204,101800,1662000180,17360,17360,17370,17360,322
|
|
20250204,101700,1656408260,17360,17370,17380,17360,328
|
|
20250204,101600,1650711380,17370,17360,17380,17360,556
|
|
20250204,101500,1641052580,17360,17320,17380,17320,8058
|
|
20250204,101400,1501242160,17330,17320,17330,17320,354
|
|
20250204,101300,1495109720,17330,17310,17330,17310,234
|
|
20250204,101200,1491057460,17310,17320,17320,17310,39
|
|
20250204,101100,1490382130,17300,17310,17330,17300,161
|
|
20250204,101000,1487594640,17310,17320,17330,17310,349
|
|
20250204,100900,1481550910,17320,17330,17330,17320,615
|
|
20250204,100800,1470898810,17330,17320,17330,17320,100
|
|
20250204,100700,1469166750,17320,17340,17340,17320,581
|
|
20250204,100600,1459093330,17330,17290,17330,17290,1563
|
|
20250204,100500,1432043000,17290,17310,17310,17270,589
|
|
20250204,100400,1421856340,17300,17320,17320,17300,1012
|
|
20250204,100300,1404348420,17320,17310,17320,17310,75
|
|
20250204,100200,1403050150,17320,17320,17330,17310,765
|
|
20250204,100100,1389801890,17330,17330,17340,17330,251
|
|
20250204,100000,1385451900,17330,17330,17340,17330,915
|
|
20250204,095900,1369594510,17320,17330,17330,17320,331
|
|
20250204,095800,1363859720,17330,17330,17330,17320,652
|
|
20250204,095700,1352566110,17320,17350,17350,17320,551
|
|
20250204,095600,1343012860,17350,17330,17370,17320,5137
|
|
20250204,095500,1253899770,17340,17330,17340,17330,712
|
|
20250204,095400,1241556920,17330,17320,17340,17320,867
|
|
20250204,095300,1226532950,17320,17270,17320,17270,4977
|
|
20250204,095200,1140470200,17260,17260,17280,17260,505
|
|
20250204,095100,1131750150,17250,17240,17260,17240,616
|
|
20250204,095000,1121125270,17240,17230,17240,17220,1497
|
|
20250204,094900,1095320260,17240,17250,17250,17220,1693
|
|
20250204,094800,1066136640,17240,17250,17260,17240,1011
|
|
20250204,094700,1048695700,17250,17250,17260,17230,441
|
|
20250204,094600,1041087430,17260,17270,17270,17230,474
|
|
20250204,094500,1032908030,17240,17280,17290,17240,668
|
|
20250204,094400,1021367180,17280,17290,17290,17280,314
|
|
20250204,094300,1015938870,17290,17270,17300,17270,6585
|
|
20250204,094200,902088410,17270,17240,17280,17230,4978
|
|
20250204,094100,816209040,17230,17200,17240,17200,4472
|
|
20250204,094000,739202680,17200,17210,17210,17200,508
|
|
20250204,093900,730463060,17210,17190,17210,17180,3542
|
|
20250204,093800,669549140,17190,17160,17190,17160,1458
|
|
20250204,093700,644507520,17160,17170,17170,17150,89
|
|
20250204,093600,642980290,17170,17150,17180,17150,875
|
|
20250204,093500,627958010,17160,17150,17160,17150,531
|
|
20250204,093400,618851150,17150,17180,17180,17150,663
|
|
20250204,093300,607467730,17190,17160,17190,17150,3386
|
|
20250204,093200,549315560,17170,17150,17170,17140,2421
|
|
20250204,093100,507788730,17150,17110,17150,17090,2011
|
|
20250204,093000,473353740,17110,17100,17110,17100,190
|
|
20250204,092900,470104080,17100,17110,17110,17090,299
|
|
20250204,092800,464990410,17110,17080,17110,17080,1489
|
|
20250204,092700,439533000,17080,17070,17090,17070,913
|
|
20250204,092600,423939670,17060,17070,17080,17060,1446
|
|
20250204,092500,399260860,17070,17080,17080,17070,350
|
|
20250204,092400,393283760,17090,17100,17100,17080,99
|
|
20250204,092300,391591820,17090,17090,17090,17080,79
|
|
20250204,092200,390241920,17090,17110,17110,17080,67
|
|
20250204,092100,389096370,17110,17080,17110,17080,1178
|
|
20250204,092000,368956910,17070,17090,17090,17070,106
|
|
20250204,091900,367146350,17080,17050,17100,17050,396
|
|
20250204,091800,360383130,17050,17060,17060,17050,335
|
|
20250204,091700,354671260,17060,17060,17060,17050,103
|
|
20250204,091600,352914290,17060,17060,17100,17060,651
|
|
20250204,091500,341803310,17060,17070,17090,17050,347
|
|
20250204,091400,335879470,17070,17060,17070,17050,101
|
|
20250204,091300,334156500,17060,17090,17090,17030,222
|
|
20250204,091200,330367870,17090,17100,17110,17030,361
|
|
20250204,091100,324197260,17090,17000,17090,17000,4258
|
|
20250204,091000,251702460,17010,17000,17010,17000,411
|
|
20250204,090900,244714450,16990,17000,17000,16990,284
|
|
20250204,090800,239888740,17000,16990,17000,16980,330
|
|
20250204,090700,234281050,16980,16970,17050,16970,30
|
|
20250204,090600,233771760,16970,17050,17050,16970,1474
|
|
20250204,090500,208715170,17050,17000,17060,17000,127
|
|
20250204,090400,206550760,17010,17070,17070,17000,314
|
|
20250204,090300,201196600,17020,17030,17070,17000,1692
|
|
20250204,090200,172407480,17030,17090,17090,17010,5783
|
|
20250204,090100,73967860,17080,17120,17120,17020,1692
|
|
20250204,090000,45032430,17110,17010,17120,17010,2600
|