769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,214600,2544735830,17370,17370,17370,17370,631
|
|
20250205,214500,2544735830,17370,17370,17370,17370,0
|
|
20250205,214400,2544735830,17370,17370,17370,17370,0
|
|
20250205,214300,2544735830,17370,17370,17370,17370,0
|
|
20250205,214200,2544735830,17370,17370,17370,17370,0
|
|
20250205,214100,2544735830,17370,17370,17370,17370,0
|
|
20250205,214000,2544735830,17370,17370,17370,17370,0
|
|
20250205,213900,2544735830,17370,17370,17370,17370,0
|
|
20250205,213800,2544735830,17370,17370,17370,17370,0
|
|
20250205,213700,2544735830,17370,17370,17370,17370,0
|
|
20250205,213600,2544735830,17370,17370,17370,17370,0
|
|
20250205,213500,2544735830,17370,17370,17370,17370,0
|
|
20250205,213400,2544735830,17370,17370,17370,17370,0
|
|
20250205,213300,2544735830,17370,17370,17370,17370,0
|
|
20250205,213200,2544735830,17370,17370,17370,17370,0
|
|
20250205,213100,2544735830,17370,17370,17370,17370,0
|
|
20250205,213000,2544735830,17370,17370,17370,17370,0
|
|
20250205,212900,2544735830,17370,17370,17370,17370,0
|
|
20250205,212800,2544735830,17370,17370,17370,17370,0
|
|
20250205,212700,2544735830,17370,17370,17370,17370,0
|
|
20250205,212600,2544735830,17370,17370,17370,17370,0
|
|
20250205,212500,2544735830,17370,17370,17370,17370,0
|
|
20250205,212400,2544735830,17370,17370,17370,17370,0
|
|
20250205,212300,2544735830,17370,17370,17370,17370,0
|
|
20250205,212200,2544735830,17370,17370,17370,17370,0
|
|
20250205,212100,2544735830,17370,17370,17370,17370,0
|
|
20250205,212000,2544735830,17370,17370,17370,17370,0
|
|
20250205,211900,2544735830,17370,17370,17370,17370,0
|
|
20250205,211800,2544735830,17370,17370,17370,17370,0
|
|
20250205,211700,2544735830,17370,17370,17370,17370,0
|
|
20250205,211600,2544735830,17370,17370,17370,17370,631
|
|
20250205,211500,2544735830,17370,17370,17370,17370,0
|
|
20250205,211400,2544735830,17370,17370,17370,17370,0
|
|
20250205,211300,2544735830,17370,17370,17370,17370,0
|
|
20250205,211200,2544735830,17370,17370,17370,17370,0
|
|
20250205,211100,2544735830,17370,17370,17370,17370,0
|
|
20250205,211000,2544735830,17370,17370,17370,17370,0
|
|
20250205,210900,2544735830,17370,17370,17370,17370,0
|
|
20250205,210800,2544735830,17370,17370,17370,17370,0
|
|
20250205,210700,2544735830,17370,17370,17370,17370,0
|
|
20250205,210600,2544735830,17370,17370,17370,17370,0
|
|
20250205,210500,2544735830,17370,17370,17370,17370,0
|
|
20250205,210400,2544735830,17370,17370,17370,17370,0
|
|
20250205,210300,2544735830,17370,17370,17370,17370,0
|
|
20250205,210200,2544735830,17370,17370,17370,17370,0
|
|
20250205,210100,2544735830,17370,17370,17370,17370,0
|
|
20250205,210000,2544735830,17370,17370,17370,17370,0
|
|
20250205,205900,2544735830,17370,17370,17370,17370,0
|
|
20250205,205800,2544735830,17370,17370,17370,17370,0
|
|
20250205,205700,2544735830,17370,17370,17370,17370,0
|
|
20250205,205600,2544735830,17370,17370,17370,17370,0
|
|
20250205,205500,2544735830,17370,17370,17370,17370,0
|
|
20250205,205400,2544735830,17370,17370,17370,17370,0
|
|
20250205,205300,2544735830,17370,17370,17370,17370,0
|
|
20250205,205200,2544735830,17370,17370,17370,17370,0
|
|
20250205,205100,2544735830,17370,17370,17370,17370,0
|
|
20250205,205000,2544735830,17370,17370,17370,17370,0
|
|
20250205,204900,2544735830,17370,17370,17370,17370,0
|
|
20250205,204800,2544735830,17370,17370,17370,17370,0
|
|
20250205,204700,2544735830,17370,17370,17370,17370,0
|
|
20250205,204600,2544735830,17370,17370,17370,17370,631
|
|
20250205,204500,2544735830,17370,17370,17370,17370,0
|
|
20250205,204400,2544735830,17370,17370,17370,17370,0
|
|
20250205,204300,2544735830,17370,17370,17370,17370,0
|
|
20250205,204200,2544735830,17370,17370,17370,17370,0
|
|
20250205,204100,2544735830,17370,17370,17370,17370,0
|
|
20250205,204000,2544735830,17370,17370,17370,17370,0
|
|
20250205,203900,2544735830,17370,17370,17370,17370,0
|
|
20250205,203800,2544735830,17370,17370,17370,17370,0
|
|
20250205,203700,2544735830,17370,17370,17370,17370,0
|
|
20250205,203600,2544735830,17370,17370,17370,17370,0
|
|
20250205,203500,2544735830,17370,17370,17370,17370,0
|
|
20250205,203400,2544735830,17370,17370,17370,17370,0
|
|
20250205,203300,2544735830,17370,17370,17370,17370,0
|
|
20250205,203200,2544735830,17370,17370,17370,17370,0
|
|
20250205,203100,2544735830,17370,17370,17370,17370,0
|
|
20250205,203000,2544735830,17370,17370,17370,17370,0
|
|
20250205,202900,2544735830,17370,17370,17370,17370,0
|
|
20250205,202800,2544735830,17370,17370,17370,17370,0
|
|
20250205,202700,2544735830,17370,17370,17370,17370,0
|
|
20250205,202600,2544735830,17370,17370,17370,17370,0
|
|
20250205,202500,2544735830,17370,17370,17370,17370,0
|
|
20250205,202400,2544735830,17370,17370,17370,17370,0
|
|
20250205,202300,2544735830,17370,17370,17370,17370,0
|
|
20250205,202200,2544735830,17370,17370,17370,17370,0
|
|
20250205,202100,2544735830,17370,17370,17370,17370,0
|
|
20250205,202000,2544735830,17370,17370,17370,17370,0
|
|
20250205,201900,2544735830,17370,17370,17370,17370,0
|
|
20250205,201800,2544735830,17370,17370,17370,17370,0
|
|
20250205,201700,2544735830,17370,17370,17370,17370,0
|
|
20250205,201600,2544735830,17370,17370,17370,17370,631
|
|
20250205,201500,2544735830,17370,17370,17370,17370,0
|
|
20250205,201400,2544735830,17370,17370,17370,17370,0
|
|
20250205,201300,2544735830,17370,17370,17370,17370,0
|
|
20250205,201200,2544735830,17370,17370,17370,17370,0
|
|
20250205,201100,2544735830,17370,17370,17370,17370,0
|
|
20250205,201000,2544735830,17370,17370,17370,17370,0
|
|
20250205,200900,2544735830,17370,17370,17370,17370,0
|
|
20250205,200800,2544735830,17370,17370,17370,17370,0
|
|
20250205,200700,2544735830,17370,17370,17370,17370,0
|
|
20250205,200600,2544735830,17370,17370,17370,17370,0
|
|
20250205,200500,2544735830,17370,17370,17370,17370,0
|
|
20250205,200400,2544735830,17370,17370,17370,17370,0
|
|
20250205,200300,2544735830,17370,17370,17370,17370,0
|
|
20250205,200200,2544735830,17370,17370,17370,17370,0
|
|
20250205,200100,2544735830,17370,17370,17370,17370,0
|
|
20250205,200000,2544735830,17370,17370,17370,17370,0
|
|
20250205,195900,2544735830,17370,17370,17370,17370,0
|
|
20250205,195800,2544735830,17370,17370,17370,17370,0
|
|
20250205,195700,2544735830,17370,17370,17370,17370,0
|
|
20250205,195600,2544735830,17370,17370,17370,17370,0
|
|
20250205,195500,2544735830,17370,17370,17370,17370,0
|
|
20250205,195400,2544735830,17370,17370,17370,17370,0
|
|
20250205,195300,2544735830,17370,17370,17370,17370,0
|
|
20250205,195200,2544735830,17370,17370,17370,17370,0
|
|
20250205,195100,2544735830,17370,17370,17370,17370,0
|
|
20250205,195000,2544735830,17370,17370,17370,17370,0
|
|
20250205,194900,2544735830,17370,17370,17370,17370,0
|
|
20250205,194800,2544735830,17370,17370,17370,17370,0
|
|
20250205,194700,2544735830,17370,17370,17370,17370,0
|
|
20250205,194600,2544735830,17370,17370,17370,17370,631
|
|
20250205,194500,2544735830,17370,17370,17370,17370,0
|
|
20250205,194400,2544735830,17370,17370,17370,17370,0
|
|
20250205,194300,2544735830,17370,17370,17370,17370,0
|
|
20250205,194200,2544735830,17370,17370,17370,17370,0
|
|
20250205,194100,2544735830,17370,17370,17370,17370,0
|
|
20250205,194000,2544735830,17370,17370,17370,17370,0
|
|
20250205,193900,2544735830,17370,17370,17370,17370,0
|
|
20250205,193800,2544735830,17370,17370,17370,17370,0
|
|
20250205,193700,2544735830,17370,17370,17370,17370,0
|
|
20250205,193600,2544735830,17370,17370,17370,17370,0
|
|
20250205,193500,2544735830,17370,17370,17370,17370,0
|
|
20250205,193400,2544735830,17370,17370,17370,17370,0
|
|
20250205,193300,2544735830,17370,17370,17370,17370,0
|
|
20250205,193200,2544735830,17370,17370,17370,17370,0
|
|
20250205,193100,2544735830,17370,17370,17370,17370,0
|
|
20250205,193000,2544735830,17370,17370,17370,17370,0
|
|
20250205,192900,2544735830,17370,17370,17370,17370,0
|
|
20250205,192800,2544735830,17370,17370,17370,17370,0
|
|
20250205,192700,2544735830,17370,17370,17370,17370,0
|
|
20250205,192600,2544735830,17370,17370,17370,17370,0
|
|
20250205,192500,2544735830,17370,17370,17370,17370,0
|
|
20250205,192400,2544735830,17370,17370,17370,17370,0
|
|
20250205,192300,2544735830,17370,17370,17370,17370,0
|
|
20250205,192200,2544735830,17370,17370,17370,17370,0
|
|
20250205,192100,2544735830,17370,17370,17370,17370,0
|
|
20250205,192000,2544735830,17370,17370,17370,17370,0
|
|
20250205,191900,2544735830,17370,17370,17370,17370,0
|
|
20250205,191800,2544735830,17370,17370,17370,17370,0
|
|
20250205,191700,2544735830,17370,17370,17370,17370,0
|
|
20250205,191600,2544735830,17370,17370,17370,17370,631
|
|
20250205,191500,2544735830,17370,17370,17370,17370,0
|
|
20250205,191400,2544735830,17370,17370,17370,17370,0
|
|
20250205,191300,2544735830,17370,17370,17370,17370,0
|
|
20250205,191200,2544735830,17370,17370,17370,17370,0
|
|
20250205,191100,2544735830,17370,17370,17370,17370,0
|
|
20250205,191000,2544735830,17370,17370,17370,17370,0
|
|
20250205,190900,2544735830,17370,17370,17370,17370,0
|
|
20250205,190800,2544735830,17370,17370,17370,17370,0
|
|
20250205,190700,2544735830,17370,17370,17370,17370,0
|
|
20250205,190600,2544735830,17370,17370,17370,17370,0
|
|
20250205,190500,2544735830,17370,17370,17370,17370,0
|
|
20250205,190400,2544735830,17370,17370,17370,17370,0
|
|
20250205,190300,2544735830,17370,17370,17370,17370,0
|
|
20250205,190200,2544735830,17370,17370,17370,17370,0
|
|
20250205,190100,2544735830,17370,17370,17370,17370,0
|
|
20250205,190000,2544735830,17370,17370,17370,17370,0
|
|
20250205,185900,2544735830,17370,17370,17370,17370,0
|
|
20250205,185800,2544735830,17370,17370,17370,17370,0
|
|
20250205,185700,2544735830,17370,17370,17370,17370,0
|
|
20250205,185600,2544735830,17370,17370,17370,17370,0
|
|
20250205,185500,2544735830,17370,17370,17370,17370,0
|
|
20250205,185400,2544735830,17370,17370,17370,17370,0
|
|
20250205,185300,2544735830,17370,17370,17370,17370,0
|
|
20250205,185200,2544735830,17370,17370,17370,17370,0
|
|
20250205,185100,2544735830,17370,17370,17370,17370,0
|
|
20250205,185000,2544735830,17370,17370,17370,17370,0
|
|
20250205,184900,2544735830,17370,17370,17370,17370,0
|
|
20250205,184800,2544735830,17370,17370,17370,17370,0
|
|
20250205,184700,2544735830,17370,17370,17370,17370,0
|
|
20250205,184600,2544735830,17370,17370,17370,17370,631
|
|
20250205,184500,2544735830,17370,17370,17370,17370,0
|
|
20250205,184400,2544735830,17370,17370,17370,17370,0
|
|
20250205,184300,2544735830,17370,17370,17370,17370,0
|
|
20250205,184200,2544735830,17370,17370,17370,17370,0
|
|
20250205,184100,2544735830,17370,17370,17370,17370,0
|
|
20250205,184000,2544735830,17370,17370,17370,17370,0
|
|
20250205,183900,2544735830,17370,17370,17370,17370,0
|
|
20250205,183800,2544735830,17370,17370,17370,17370,0
|
|
20250205,183700,2544735830,17370,17370,17370,17370,0
|
|
20250205,183600,2544735830,17370,17370,17370,17370,0
|
|
20250205,183500,2544735830,17370,17370,17370,17370,0
|
|
20250205,183400,2544735830,17370,17370,17370,17370,0
|
|
20250205,183300,2544735830,17370,17370,17370,17370,0
|
|
20250205,183200,2544735830,17370,17370,17370,17370,0
|
|
20250205,183100,2544735830,17370,17370,17370,17370,0
|
|
20250205,183000,2544735830,17370,17370,17370,17370,0
|
|
20250205,182900,2544735830,17370,17370,17370,17370,0
|
|
20250205,182800,2544735830,17370,17370,17370,17370,0
|
|
20250205,182700,2544735830,17370,17370,17370,17370,0
|
|
20250205,182600,2544735830,17370,17370,17370,17370,0
|
|
20250205,182500,2544735830,17370,17370,17370,17370,0
|
|
20250205,182400,2544735830,17370,17370,17370,17370,0
|
|
20250205,182300,2544735830,17370,17370,17370,17370,0
|
|
20250205,182200,2544735830,17370,17370,17370,17370,0
|
|
20250205,182100,2544735830,17370,17370,17370,17370,0
|
|
20250205,182000,2544735830,17370,17370,17370,17370,0
|
|
20250205,181900,2544735830,17370,17370,17370,17370,0
|
|
20250205,181800,2544735830,17370,17370,17370,17370,0
|
|
20250205,181700,2544735830,17370,17370,17370,17370,0
|
|
20250205,181600,2544735830,17370,17370,17370,17370,631
|
|
20250205,181500,2544735830,17370,17370,17370,17370,0
|
|
20250205,181400,2544735830,17370,17370,17370,17370,0
|
|
20250205,181300,2544735830,17370,17370,17370,17370,0
|
|
20250205,181200,2544735830,17370,17370,17370,17370,0
|
|
20250205,181100,2544735830,17370,17370,17370,17370,0
|
|
20250205,181000,2544735830,17370,17370,17370,17370,0
|
|
20250205,180900,2544735830,17370,17370,17370,17370,0
|
|
20250205,180800,2544735830,17370,17370,17370,17370,0
|
|
20250205,180700,2544735830,17370,17370,17370,17370,0
|
|
20250205,180600,2544735830,17370,17370,17370,17370,0
|
|
20250205,180500,2544735830,17370,17370,17370,17370,0
|
|
20250205,180400,2544735830,17370,17370,17370,17370,0
|
|
20250205,180300,2544735830,17370,17370,17370,17370,0
|
|
20250205,180200,2544735830,17370,17370,17370,17370,0
|
|
20250205,180100,2544735830,17370,17370,17370,17370,0
|
|
20250205,180000,2544735830,17370,17370,17370,17370,0
|
|
20250205,175900,2544735830,17370,17370,17370,17370,0
|
|
20250205,175800,2544735830,17370,17370,17370,17370,0
|
|
20250205,175700,2544735830,17370,17370,17370,17370,0
|
|
20250205,175600,2544735830,17370,17370,17370,17370,0
|
|
20250205,175500,2544735830,17370,17370,17370,17370,0
|
|
20250205,175400,2544735830,17370,17370,17370,17370,0
|
|
20250205,175300,2544735830,17370,17370,17370,17370,0
|
|
20250205,175200,2544735830,17370,17370,17370,17370,0
|
|
20250205,175100,2544735830,17370,17370,17370,17370,0
|
|
20250205,175000,2544735830,17370,17370,17370,17370,0
|
|
20250205,174900,2544735830,17370,17370,17370,17370,0
|
|
20250205,174800,2544735830,17370,17370,17370,17370,0
|
|
20250205,174700,2544735830,17370,17370,17370,17370,0
|
|
20250205,174600,2544735830,17370,17370,17370,17370,631
|
|
20250205,174500,2544735830,17370,17370,17370,17370,0
|
|
20250205,174400,2544735830,17370,17370,17370,17370,0
|
|
20250205,174300,2544735830,17370,17370,17370,17370,0
|
|
20250205,174200,2544735830,17370,17370,17370,17370,0
|
|
20250205,174100,2544735830,17370,17370,17370,17370,0
|
|
20250205,174000,2544735830,17370,17370,17370,17370,0
|
|
20250205,173900,2544735830,17370,17370,17370,17370,0
|
|
20250205,173800,2544735830,17370,17370,17370,17370,0
|
|
20250205,173700,2544735830,17370,17370,17370,17370,0
|
|
20250205,173600,2544735830,17370,17370,17370,17370,0
|
|
20250205,173500,2544735830,17370,17370,17370,17370,0
|
|
20250205,173400,2544735830,17370,17370,17370,17370,0
|
|
20250205,173300,2544735830,17370,17370,17370,17370,0
|
|
20250205,173200,2544735830,17370,17370,17370,17370,0
|
|
20250205,173100,2544735830,17370,17370,17370,17370,0
|
|
20250205,173000,2544735830,17370,17370,17370,17370,0
|
|
20250205,172900,2544735830,17370,17370,17370,17370,0
|
|
20250205,172800,2544735830,17370,17370,17370,17370,0
|
|
20250205,172700,2544735830,17370,17370,17370,17370,0
|
|
20250205,172600,2544735830,17370,17370,17370,17370,0
|
|
20250205,172500,2544735830,17370,17370,17370,17370,0
|
|
20250205,172400,2544735830,17370,17370,17370,17370,0
|
|
20250205,172300,2544735830,17370,17370,17370,17370,0
|
|
20250205,172200,2544735830,17370,17370,17370,17370,0
|
|
20250205,172100,2544735830,17370,17370,17370,17370,0
|
|
20250205,172000,2544735830,17370,17370,17370,17370,0
|
|
20250205,171900,2544735830,17370,17370,17370,17370,0
|
|
20250205,171800,2544735830,17370,17370,17370,17370,0
|
|
20250205,171700,2544735830,17370,17370,17370,17370,0
|
|
20250205,171600,2544735830,17370,17370,17370,17370,631
|
|
20250205,171500,2544735830,17370,17370,17370,17370,0
|
|
20250205,171400,2544735830,17370,17370,17370,17370,0
|
|
20250205,171300,2544735830,17370,17370,17370,17370,0
|
|
20250205,171200,2544735830,17370,17370,17370,17370,0
|
|
20250205,171100,2544735830,17370,17370,17370,17370,0
|
|
20250205,171000,2544735830,17370,17370,17370,17370,0
|
|
20250205,170900,2544735830,17370,17370,17370,17370,0
|
|
20250205,170800,2544735830,17370,17370,17370,17370,0
|
|
20250205,170700,2544735830,17370,17370,17370,17370,0
|
|
20250205,170600,2544735830,17370,17370,17370,17370,0
|
|
20250205,170500,2544735830,17370,17370,17370,17370,0
|
|
20250205,170400,2544735830,17370,17370,17370,17370,0
|
|
20250205,170300,2544735830,17370,17370,17370,17370,0
|
|
20250205,170200,2544735830,17370,17370,17370,17370,0
|
|
20250205,170100,2544735830,17370,17370,17370,17370,0
|
|
20250205,170000,2544735830,17370,17370,17370,17370,0
|
|
20250205,165900,2544735830,17370,17370,17370,17370,0
|
|
20250205,165800,2544735830,17370,17370,17370,17370,0
|
|
20250205,165700,2544735830,17370,17370,17370,17370,0
|
|
20250205,165600,2544735830,17370,17370,17370,17370,0
|
|
20250205,165500,2544735830,17370,17370,17370,17370,0
|
|
20250205,165400,2544735830,17370,17370,17370,17370,0
|
|
20250205,165300,2544735830,17370,17370,17370,17370,0
|
|
20250205,165200,2544735830,17370,17370,17370,17370,0
|
|
20250205,165100,2544735830,17370,17370,17370,17370,0
|
|
20250205,165000,2544735830,17370,17370,17370,17370,0
|
|
20250205,164900,2544735830,17370,17370,17370,17370,0
|
|
20250205,164800,2544735830,17370,17370,17370,17370,0
|
|
20250205,164700,2544735830,17370,17370,17370,17370,0
|
|
20250205,164600,2544735830,17370,17370,17370,17370,631
|
|
20250205,164500,2544735830,17370,17370,17370,17370,0
|
|
20250205,164400,2544735830,17370,17370,17370,17370,0
|
|
20250205,164300,2544735830,17370,17370,17370,17370,0
|
|
20250205,164200,2544735830,17370,17370,17370,17370,0
|
|
20250205,164100,2544735830,17370,17370,17370,17370,0
|
|
20250205,164000,2544735830,17370,17370,17370,17370,0
|
|
20250205,163900,2544735830,17370,17370,17370,17370,0
|
|
20250205,163800,2544735830,17370,17370,17370,17370,0
|
|
20250205,163700,2544735830,17370,17370,17370,17370,0
|
|
20250205,163600,2544735830,17370,17370,17370,17370,0
|
|
20250205,163500,2544735830,17370,17370,17370,17370,0
|
|
20250205,163400,2544735830,17370,17370,17370,17370,0
|
|
20250205,163300,2544735830,17370,17370,17370,17370,0
|
|
20250205,163200,2544735830,17370,17370,17370,17370,0
|
|
20250205,163100,2544735830,17370,17370,17370,17370,0
|
|
20250205,163000,2544735830,17370,17370,17370,17370,0
|
|
20250205,162900,2544735830,17370,17370,17370,17370,0
|
|
20250205,162800,2544735830,17370,17370,17370,17370,0
|
|
20250205,162700,2544735830,17370,17370,17370,17370,0
|
|
20250205,162600,2544735830,17370,17370,17370,17370,0
|
|
20250205,162500,2544735830,17370,17370,17370,17370,0
|
|
20250205,162400,2544735830,17370,17370,17370,17370,0
|
|
20250205,162300,2544735830,17370,17370,17370,17370,0
|
|
20250205,162200,2544735830,17370,17370,17370,17370,0
|
|
20250205,162100,2544735830,17370,17370,17370,17370,0
|
|
20250205,162000,2544735830,17370,17370,17370,17370,0
|
|
20250205,161900,2544735830,17370,17370,17370,17370,0
|
|
20250205,161800,2544735830,17370,17370,17370,17370,0
|
|
20250205,161700,2544735830,17370,17370,17370,17370,0
|
|
20250205,161600,2544735830,17370,17370,17370,17370,631
|
|
20250205,161500,2544735830,17370,17370,17370,17370,0
|
|
20250205,161400,2544735830,17370,17370,17370,17370,0
|
|
20250205,161300,2544735830,17370,17370,17370,17370,0
|
|
20250205,161200,2544735830,17370,17370,17370,17370,0
|
|
20250205,161100,2544735830,17370,17370,17370,17370,0
|
|
20250205,161000,2544735830,17370,17370,17370,17370,0
|
|
20250205,160900,2544735830,17370,17370,17370,17370,0
|
|
20250205,160800,2544735830,17370,17370,17370,17370,0
|
|
20250205,160700,2544735830,17370,17370,17370,17370,0
|
|
20250205,160600,2544735830,17370,17370,17370,17370,0
|
|
20250205,160500,2544735830,17370,17370,17370,17370,0
|
|
20250205,160400,2544735830,17370,17370,17370,17370,0
|
|
20250205,160300,2544735830,17370,17370,17370,17370,0
|
|
20250205,160200,2544735830,17370,17370,17370,17370,0
|
|
20250205,160100,2544735830,17370,17370,17370,17370,0
|
|
20250205,160000,2544735830,17370,17370,17370,17370,0
|
|
20250205,155900,2544735830,17370,17370,17370,17370,0
|
|
20250205,155800,2544735830,17370,17370,17370,17370,0
|
|
20250205,155700,2544735830,17370,17370,17370,17370,0
|
|
20250205,155600,2544735830,17370,17370,17370,17370,0
|
|
20250205,155500,2544735830,17370,17370,17370,17370,0
|
|
20250205,155400,2544735830,17370,17370,17370,17370,0
|
|
20250205,155300,2544735830,17370,17370,17370,17370,0
|
|
20250205,155200,2544735830,17370,17370,17370,17370,0
|
|
20250205,155100,2544735830,17370,17370,17370,17370,0
|
|
20250205,155000,2544735830,17370,17370,17370,17370,0
|
|
20250205,154900,2544735830,17370,17370,17370,17370,0
|
|
20250205,154800,2544735830,17370,17370,17370,17370,0
|
|
20250205,154700,2544735830,17370,17370,17370,17370,0
|
|
20250205,154600,2544735830,17370,17370,17370,17370,631
|
|
20250205,154500,2544735830,17370,17370,17370,17370,0
|
|
20250205,154400,2544735830,17370,17370,17370,17370,0
|
|
20250205,154300,2544735830,17370,17370,17370,17370,0
|
|
20250205,154200,2544735830,17370,17370,17370,17370,0
|
|
20250205,154100,2544735830,17370,17370,17370,17370,0
|
|
20250205,154000,2544735830,17370,17370,17370,17370,0
|
|
20250205,153900,2544735830,17370,17370,17370,17370,0
|
|
20250205,153800,2544735830,17370,17370,17370,17370,0
|
|
20250205,153700,2544735830,17370,17370,17370,17370,0
|
|
20250205,153600,2544735830,17370,17370,17370,17370,0
|
|
20250205,153500,2544735830,17370,17370,17370,17370,0
|
|
20250205,153400,2544735830,17370,17370,17370,17370,0
|
|
20250205,153300,2544735830,17370,17370,17370,17370,0
|
|
20250205,153200,2544735830,17370,17370,17370,17370,0
|
|
20250205,153100,2544735830,17370,17370,17370,17370,0
|
|
20250205,153000,2544735830,17370,17370,17370,17370,631
|
|
20250205,152900,2533775360,17320,17320,17320,17320,0
|
|
20250205,152800,2533775360,17320,17320,17320,17320,0
|
|
20250205,152700,2533775360,17320,17320,17320,17320,0
|
|
20250205,152600,2533775360,17320,17320,17320,17320,0
|
|
20250205,152500,2533775360,17320,17320,17320,17320,0
|
|
20250205,152400,2533775360,17320,17320,17320,17320,0
|
|
20250205,152300,2533775360,17320,17320,17320,17320,0
|
|
20250205,152200,2533775360,17320,17320,17320,17320,0
|
|
20250205,152100,2533775360,17320,17320,17320,17320,0
|
|
20250205,152000,2533775360,17320,17320,17320,17320,0
|
|
20250205,151900,2533775360,17320,17320,17380,17320,84
|
|
20250205,151800,2532317960,17320,17340,17380,17320,240
|
|
20250205,151700,2528153580,17350,17380,17380,17350,992
|
|
20250205,151600,2510932070,17360,17390,17390,17360,315
|
|
20250205,151500,2505458610,17400,17400,17400,17400,87
|
|
20250205,151400,2503944810,17400,17390,17400,17390,24
|
|
20250205,151300,2503527280,17390,17400,17400,17390,28
|
|
20250205,151200,2503040250,17400,17400,17400,17390,589
|
|
20250205,151100,2492791670,17400,17410,17410,17400,101
|
|
20250205,151000,2491033270,17410,17410,17410,17410,110
|
|
20250205,150900,2489118170,17400,17400,17400,17400,49
|
|
20250205,150800,2488265570,17400,17390,17400,17380,2016
|
|
20250205,150700,2453197490,17440,17390,17440,17390,205
|
|
20250205,150600,2449623430,17390,17400,17400,17390,164
|
|
20250205,150500,2446770540,17420,17420,17420,17420,19
|
|
20250205,150400,2446439560,17440,17440,17440,17440,0
|
|
20250205,150300,2446439560,17440,17440,17440,17440,0
|
|
20250205,150200,2446439560,17440,17450,17450,17440,57
|
|
20250205,150100,2445445410,17460,17400,17460,17400,14
|
|
20250205,150000,2445201510,17400,17470,17470,17400,2
|
|
20250205,145900,2445166640,17370,17370,17370,17370,42
|
|
20250205,145800,2444437100,17370,17370,17370,17370,39
|
|
20250205,145700,2443759670,17370,17370,17370,17370,7
|
|
20250205,145600,2443638080,17500,17370,17500,17370,450
|
|
20250205,145500,2435816720,17370,17390,17390,17370,314
|
|
20250205,145400,2430358680,17390,17400,17400,17390,21
|
|
20250205,145300,2429993370,17420,17410,17420,17410,458
|
|
20250205,145200,2422015120,17370,17380,17380,17370,20
|
|
20250205,145100,2421667620,17380,17420,17420,17380,207
|
|
20250205,145000,2418067960,17420,17380,17420,17380,10
|
|
20250205,144900,2417894080,17380,17390,17390,17380,224
|
|
20250205,144800,2414000360,17390,17380,17390,17380,15
|
|
20250205,144700,2413739540,17380,17410,17410,17380,169
|
|
20250205,144600,2410799190,17410,17460,17460,17410,290
|
|
20250205,144500,2405744980,17460,17460,17460,17460,1
|
|
20250205,144400,2405727520,17480,17460,17480,17460,104
|
|
20250205,144300,2403910530,17460,17460,17460,17460,11
|
|
20250205,144200,2403718470,17420,17420,17420,17420,103
|
|
20250205,144100,2401924210,17420,17420,17450,17420,382
|
|
20250205,144000,2395266470,17430,17430,17430,17430,30
|
|
20250205,143900,2394743570,17430,17480,17480,17430,1000
|
|
20250205,143800,2377294010,17500,17500,17500,17500,1
|
|
20250205,143700,2377276510,17490,17500,17500,17490,30
|
|
20250205,143600,2376751610,17500,17500,17500,17500,12
|
|
20250205,143500,2376541610,17520,17520,17520,17520,31
|
|
20250205,143400,2375998490,17530,17530,17530,17530,0
|
|
20250205,143300,2375998490,17530,17580,17580,17530,11
|
|
20250205,143200,2375805160,17580,17490,17580,17480,150
|
|
20250205,143100,2373181050,17500,17520,17520,17500,507
|
|
20250205,143000,2364305420,17520,17590,17590,17520,81
|
|
20250205,142900,2362885510,17590,17590,17590,17590,2
|
|
20250205,142800,2362850330,17590,17590,17590,17590,2
|
|
20250205,142700,2362815150,17580,17580,17580,17580,2
|
|
20250205,142600,2362779990,17580,17570,17580,17570,12
|
|
20250205,142500,2362569090,17570,17570,17570,17570,1
|
|
20250205,142400,2362551520,17570,17570,17570,17570,2
|
|
20250205,142300,2362516380,17580,17580,17580,17580,2
|
|
20250205,142200,2362481220,17580,17580,17580,17580,1
|
|
20250205,142100,2362463640,17580,17500,17580,17480,848
|
|
20250205,142000,2347582020,17500,17500,17500,17500,1
|
|
20250205,141900,2347564520,17500,17490,17500,17480,44
|
|
20250205,141800,2346795090,17490,17490,17490,17490,73
|
|
20250205,141700,2345518320,17490,17500,17500,17490,171
|
|
20250205,141600,2342527120,17500,17540,17540,17500,44
|
|
20250205,141500,2341755440,17500,17500,17500,17500,10
|
|
20250205,141400,2341580440,17490,17490,17490,17490,43
|
|
20250205,141300,2340828370,17490,17490,17490,17490,1
|
|
20250205,141200,2340810880,17490,17500,17500,17490,55
|
|
20250205,141100,2339848870,17490,17490,17490,17490,0
|
|
20250205,141000,2339848870,17490,17540,17540,17490,30
|
|
20250205,140900,2339324070,17560,17500,17560,17500,38
|
|
20250205,140800,2338656850,17500,17500,17550,17500,666
|
|
20250205,140700,2326999500,17490,17490,17490,17490,0
|
|
20250205,140600,2326999500,17490,17560,17560,17490,145
|
|
20250205,140500,2324462470,17570,17570,17570,17570,2
|
|
20250205,140400,2324427330,17570,17570,17570,17570,7
|
|
20250205,140300,2324304340,17560,17570,17570,17560,7
|
|
20250205,140200,2324181370,17570,17540,17570,17540,26
|
|
20250205,140100,2323725270,17540,17540,17540,17540,0
|
|
20250205,140000,2323725270,17540,17530,17540,17530,125
|
|
20250205,135900,2321532840,17520,17520,17520,17520,156
|
|
20250205,135800,2318799720,17500,17500,17500,17500,100
|
|
20250205,135700,2317049720,17500,17500,17500,17500,20
|
|
20250205,135600,2316699720,17520,17530,17530,17520,17
|
|
20250205,135500,2316401860,17530,17540,17540,17530,44
|
|
20250205,135400,2315630110,17550,17550,17550,17540,52
|
|
20250205,135300,2314717760,17550,17550,17550,17550,141
|
|
20250205,135200,2312243210,17550,17540,17550,17540,67
|
|
20250205,135100,2311067930,17540,17500,17540,17500,230
|
|
20250205,135000,2307041690,17500,17500,17500,17500,2
|
|
20250205,134900,2307006690,17500,17490,17500,17490,23
|
|
20250205,134800,2306604340,17490,17490,17490,17490,0
|
|
20250205,134700,2306604340,17490,17420,17540,17420,62
|
|
20250205,134600,2305520190,17430,17440,17440,17430,130
|
|
20250205,134500,2303254250,17510,17510,17510,17510,30
|
|
20250205,134400,2302728950,17440,17530,17530,17440,214
|
|
20250205,134300,2298995530,17440,17440,17440,17440,9
|
|
20250205,134200,2298838570,17440,17450,17450,17440,12
|
|
20250205,134100,2298629280,17440,17520,17520,17440,15
|
|
20250205,134000,2298366880,17440,17440,17440,17440,50
|
|
20250205,133900,2297494880,17530,17550,17550,17530,33
|
|
20250205,133800,2296915990,17550,17550,17550,17550,0
|
|
20250205,133700,2296915990,17550,17530,17550,17530,187
|
|
20250205,133600,2293636000,17420,17420,17420,17420,27
|
|
20250205,133500,2293165660,17470,17430,17470,17430,81
|
|
20250205,133400,2291751870,17420,17530,17530,17350,558
|
|
20250205,133300,2282018910,17640,17640,17640,17640,0
|
|
20250205,133200,2282018910,17640,17640,17640,17640,0
|
|
20250205,133100,2282018910,17640,17570,17640,17470,1764
|
|
20250205,133000,2251090530,17560,17630,17630,17550,1231
|
|
20250205,132900,2229437790,17630,17670,17670,17630,367
|
|
20250205,132800,2222961290,17680,17700,17700,17680,166
|
|
20250205,132700,2220025030,17700,17700,17700,17700,4
|
|
20250205,132600,2219954230,17710,17710,17710,17710,1
|
|
20250205,132500,2219936520,17710,17700,17720,17700,485
|
|
20250205,132400,2211348540,17700,17660,17700,17660,172
|
|
20250205,132300,2208310980,17680,17670,17680,17660,40
|
|
20250205,132200,2207603940,17660,17660,17660,17650,122
|
|
20250205,132100,2205450490,17650,17670,17670,17650,461
|
|
20250205,132000,2197308970,17700,17700,17700,17700,0
|
|
20250205,131900,2197308970,17700,17690,17700,17670,18
|
|
20250205,131800,2196990570,17690,17690,17690,17690,89
|
|
20250205,131700,2195416160,17690,17710,17710,17690,210
|
|
20250205,131600,2191699970,17720,17730,17730,17720,58
|
|
20250205,131500,2190672050,17740,17740,17740,17740,30
|
|
20250205,131400,2190139850,17740,17740,17740,17740,73
|
|
20250205,131300,2188844830,17740,17770,17770,17740,232
|
|
20250205,131200,2184726240,17800,17790,17800,17790,101
|
|
20250205,131100,2182929440,17800,17820,17820,17750,570
|
|
20250205,131000,2172792870,17810,17820,17820,17810,110
|
|
20250205,130900,2170832740,17900,17900,17900,17900,1
|
|
20250205,130800,2170814840,17910,17840,17910,17820,430
|
|
20250205,130700,2163146310,17840,17840,17840,17840,3
|
|
20250205,130600,2163092790,17840,17820,17840,17820,173
|
|
20250205,130500,2160009040,17830,17840,17840,17830,39
|
|
20250205,130400,2159313660,17830,17840,17840,17820,507
|
|
20250205,130300,2150274700,17840,17860,17860,17840,478
|
|
20250205,130200,2141741260,17860,17870,17870,17860,41
|
|
20250205,130100,2141008850,17920,17920,17920,17920,0
|
|
20250205,130000,2141008850,17920,17920,17920,17920,0
|
|
20250205,125900,2141008850,17920,17900,17920,17900,167
|
|
20250205,125800,2138018900,17900,17860,17900,17840,62
|
|
20250205,125700,2136910580,17840,17880,17890,17840,570
|
|
20250205,125600,2126730000,17880,17900,17900,17880,50
|
|
20250205,125500,2125835880,17900,17900,17900,17900,0
|
|
20250205,125400,2125835880,17900,17900,17900,17900,21
|
|
20250205,125300,2125459980,17920,17920,17920,17910,209
|
|
20250205,125200,2121714710,17920,17920,17920,17920,130
|
|
20250205,125100,2119385110,17920,17920,17920,17920,55
|
|
20250205,125000,2118399510,17920,17920,17920,17910,101
|
|
20250205,124900,2116589990,17920,17920,17920,17920,0
|
|
20250205,124800,2116589990,17920,17920,17920,17920,52
|
|
20250205,124700,2115658150,17920,17930,17940,17920,181
|
|
20250205,124600,2112411400,17940,17940,17940,17940,0
|
|
20250205,124500,2112411400,17940,17940,17940,17940,11
|
|
20250205,124400,2112214060,17940,17930,17940,17930,48
|
|
20250205,124300,2111353410,17950,17950,17950,17950,1
|
|
20250205,124200,2111335460,17950,17920,17950,17900,295
|
|
20250205,124100,2106041510,17890,17920,17920,17890,45
|
|
20250205,124000,2105236090,17920,17920,17950,17920,54
|
|
20250205,123900,2104267810,17950,17940,17950,17940,134
|
|
20250205,123800,2101863440,17860,17900,17930,17860,117
|
|
20250205,123700,2099769120,17900,17830,17950,17830,416
|
|
20250205,123600,2092311800,17830,17920,17920,17830,113
|
|
20250205,123500,2090296920,17920,17880,17920,17830,279
|
|
20250205,123400,2085317590,17830,17940,17940,17830,1293
|
|
20250205,123300,2062183920,17950,17950,17950,17950,1
|
|
20250205,123200,2062165970,17960,17950,17960,17950,51
|
|
20250205,123100,2061250500,17960,17960,17960,17960,10
|
|
20250205,123000,2061070900,17950,17920,17950,17920,89
|
|
20250205,122900,2059475570,17920,17920,17920,17920,353
|
|
20250205,122800,2053149810,17970,17930,17970,17930,740
|
|
20250205,122700,2039852130,17960,17960,17960,17930,1008
|
|
20250205,122600,2021761540,17960,17980,17990,17960,169
|
|
20250205,122500,2018724740,17980,18000,18000,17980,311
|
|
20250205,122400,2013128390,18000,18000,18000,17990,269
|
|
20250205,122300,2008286540,18000,17990,18000,17990,298
|
|
20250205,122200,2002925410,17980,17970,18000,17970,835
|
|
20250205,122100,1987904000,17980,17970,17980,17970,32
|
|
20250205,122000,1987328940,17970,17970,17970,17970,66
|
|
20250205,121900,1986142920,17970,17960,17970,17950,144
|
|
20250205,121800,1983556060,17960,17970,17970,17960,8
|
|
20250205,121700,1983412360,17940,17950,17970,17940,293
|
|
20250205,121600,1978150600,17940,17940,17940,17940,16
|
|
20250205,121500,1977863560,17940,17920,17950,17920,207
|
|
20250205,121400,1974149480,17920,17920,17920,17920,5
|
|
20250205,121300,1974059880,17910,17930,17940,17910,421
|
|
20250205,121200,1966519510,17930,17950,17950,17930,416
|
|
20250205,121100,1959056490,17950,17930,17960,17930,1233
|
|
20250205,121000,1936943770,17920,17900,17920,17860,689
|
|
20250205,120900,1924611470,17900,17900,17910,17900,106
|
|
20250205,120800,1922713990,17910,17910,17910,17910,29
|
|
20250205,120700,1922194600,17910,17910,17910,17910,172
|
|
20250205,120600,1919114080,17910,17910,17910,17910,32
|
|
20250205,120500,1918540960,17910,17900,17910,17900,76
|
|
20250205,120400,1917180550,17890,17920,17920,17890,73
|
|
20250205,120300,1915873710,17920,17920,17930,17920,106
|
|
20250205,120200,1913973610,17920,17910,17920,17900,284
|
|
20250205,120100,1908888060,17900,17880,17910,17880,242
|
|
20250205,120000,1904556330,17860,17860,17860,17860,2
|
|
20250205,115900,1904520610,17860,17860,17860,17830,62
|
|
20250205,115800,1903413440,17830,17850,17860,17820,86
|
|
20250205,115700,1901880040,17860,17870,17870,17860,177
|
|
20250205,115600,1898718710,17870,17880,17880,17870,376
|
|
20250205,115500,1891997050,17930,17840,17930,17840,1429
|
|
20250205,115400,1866450810,17840,17800,17840,17800,290
|
|
20250205,115300,1861288410,17800,17800,17800,17800,50
|
|
20250205,115200,1860398410,17840,17800,17840,17800,192
|
|
20250205,115100,1856979010,17830,17850,17870,17820,139
|
|
20250205,115000,1854498750,17850,17850,17850,17850,115
|
|
20250205,114900,1852446000,17840,17850,17850,17840,50
|
|
20250205,114800,1851553880,17860,17870,17880,17860,1204
|
|
20250205,114700,1830048540,17880,17870,17880,17870,409
|
|
20250205,114600,1822739610,17870,17840,17870,17840,138
|
|
20250205,114500,1820274850,17840,17840,17850,17810,146
|
|
20250205,114400,1817670230,17810,17810,17810,17800,39
|
|
20250205,114300,1816975920,17810,17840,17840,17810,16
|
|
20250205,114200,1816690530,17840,17840,17840,17840,235
|
|
20250205,114100,1812498130,17850,17840,17850,17840,245
|
|
20250205,114000,1808124910,17830,17800,17830,17800,125
|
|
20250205,113900,1805898610,17810,17840,17840,17810,305
|
|
20250205,113800,1800464800,17830,17840,17840,17830,111
|
|
20250205,113700,1798484610,17840,17840,17840,17840,207
|
|
20250205,113600,1794791730,17840,17900,17900,17840,998
|
|
20250205,113500,1776969010,17900,17790,17920,17790,1557
|
|
20250205,113400,1749191470,17790,17790,17790,17790,72
|
|
20250205,113300,1747910590,17790,17690,17790,17690,502
|
|
20250205,113200,1739017930,17690,17690,17690,17690,112
|
|
20250205,113100,1737036650,17680,17680,17680,17680,0
|
|
20250205,113000,1737036650,17680,17690,17690,17680,32
|
|
20250205,112900,1736470880,17690,17710,17710,17690,40
|
|
20250205,112800,1735763240,17690,17710,17710,17690,172
|
|
20250205,112700,1732719990,17710,17680,17710,17650,531
|
|
20250205,112600,1723325410,17680,17610,17680,17600,12
|
|
20250205,112500,1723113840,17590,17590,17690,17590,48
|
|
20250205,112400,1722269400,17590,17660,17700,17550,497
|
|
20250205,112300,1713513370,17730,17670,17730,17670,3494
|
|
20250205,112200,1651743450,17670,17730,17730,17670,844
|
|
20250205,112100,1636802670,17730,17730,17790,17730,247
|
|
20250205,112000,1632417060,17810,17800,17850,17590,1725
|
|
20250205,111900,1601710830,17820,17840,17840,17800,1093
|
|
20250205,111800,1582225780,17840,17850,17870,17840,803
|
|
20250205,111700,1567885900,17850,17860,17860,17840,1057
|
|
20250205,111600,1549018870,17860,17930,17990,17850,1714
|
|
20250205,111500,1518338100,17980,17980,17980,17980,220
|
|
20250205,111400,1514382500,17990,18010,18010,17940,1463
|
|
20250205,111300,1488110510,18010,17900,18050,17900,3283
|
|
20250205,111200,1429125100,17900,17850,17900,17820,629
|
|
20250205,111100,1417879710,17870,17870,17880,17840,1030
|
|
20250205,111000,1399472390,17870,17710,17890,17710,6073
|
|
20250205,110900,1291512740,17700,17690,17700,17670,701
|
|
20250205,110800,1279108390,17700,17700,17710,17660,452
|
|
20250205,110700,1271111940,17700,17600,17700,17600,2420
|
|
20250205,110600,1228334910,17600,17510,17620,17500,1326
|
|
20250205,110500,1205035850,17500,17480,17520,17480,463
|
|
20250205,110400,1196931890,17480,17490,17490,17480,105
|
|
20250205,110300,1195095450,17490,17500,17500,17490,145
|
|
20250205,110200,1192559320,17490,17510,17510,17480,485
|
|
20250205,110100,1184071840,17520,17520,17520,17520,9
|
|
20250205,110000,1183914160,17520,17540,17540,17500,435
|
|
20250205,105900,1176298870,17540,17490,17560,17490,1448
|
|
20250205,105800,1150918560,17480,17460,17480,17460,337
|
|
20250205,105700,1145028990,17460,17440,17460,17440,329
|
|
20250205,105600,1139289630,17430,17430,17440,17400,101
|
|
20250205,105500,1137529160,17400,17380,17400,17380,248
|
|
20250205,105400,1133215730,17390,17380,17390,17380,39
|
|
20250205,105300,1132537730,17380,17410,17430,17380,350
|
|
20250205,105200,1126444710,17410,17390,17410,17380,479
|
|
20250205,105100,1118111960,17380,17370,17390,17360,321
|
|
20250205,105000,1112534220,17380,17340,17380,17330,222
|
|
20250205,104900,1108681520,17350,17320,17350,17320,801
|
|
20250205,104800,1094794120,17320,17310,17320,17310,8
|
|
20250205,104700,1094655620,17310,17310,17310,17310,11
|
|
20250205,104600,1094465210,17310,17310,17310,17310,10
|
|
20250205,104500,1094292110,17200,17220,17220,17200,576
|
|
20250205,104400,1084382680,17240,17240,17240,17220,313
|
|
20250205,104300,1078987100,17240,17250,17250,17240,129
|
|
20250205,104200,1076763120,17240,17240,17240,17230,64
|
|
20250205,104100,1075660160,17240,17340,17340,17240,78
|
|
20250205,104000,1074315340,17330,17330,17330,17330,108
|
|
20250205,103900,1072443700,17330,17250,17330,17250,356
|
|
20250205,103800,1066300040,17300,17350,17350,17300,381
|
|
20250205,103700,1059694150,17350,17350,17350,17350,100
|
|
20250205,103600,1057959150,17240,17210,17240,17210,158
|
|
20250205,103500,1055239300,17210,17220,17220,17130,1990
|
|
20250205,103400,1021111900,17170,17180,17220,17160,453
|
|
20250205,103300,1013332240,17180,17180,17220,17160,435
|
|
20250205,103200,1005854210,17180,17250,17250,17180,2272
|
|
20250205,103100,966775120,17240,17370,17370,17240,1261
|
|
20250205,103000,945011120,17300,17390,17390,17290,592
|
|
20250205,102900,934766160,17390,17360,17390,17280,293
|
|
20250205,102800,929689450,17400,17430,17430,17370,459
|
|
20250205,102700,921701500,17430,17450,17450,17430,161
|
|
20250205,102600,918893600,17450,17500,17500,17440,960
|
|
20250205,102500,902104770,17510,17410,17540,17410,4475
|
|
20250205,102400,823780380,17420,17380,17420,17380,468
|
|
20250205,102300,815637510,17390,17310,17390,17280,829
|
|
20250205,102200,801253960,17310,17280,17320,17280,1084
|
|
20250205,102100,782521400,17320,17240,17330,17240,1524
|
|
20250205,102000,756169080,17240,17250,17250,17210,987
|
|
20250205,101900,739153050,17210,17160,17260,17160,1965
|
|
20250205,101800,705317310,17160,17130,17160,17130,197
|
|
20250205,101700,701941710,17130,17200,17200,17130,379
|
|
20250205,101600,695424020,17200,17210,17220,17200,908
|
|
20250205,101500,679794100,17210,17200,17210,17190,515
|
|
20250205,101400,670935480,17200,17180,17200,17180,201
|
|
20250205,101300,667480190,17180,17090,17180,17090,406
|
|
20250205,101200,660516560,17090,17140,17140,17090,1300
|
|
20250205,101100,638276180,17150,17160,17160,17150,277
|
|
20250205,101000,633523830,17160,17200,17200,17160,1086
|
|
20250205,100900,614862360,17200,17200,17200,17190,180
|
|
20250205,100800,611766570,17190,17170,17200,17170,1423
|
|
20250205,100700,587314430,17170,17230,17230,17130,2663
|
|
20250205,100600,541616900,17230,17100,17240,17100,3850
|
|
20250205,100500,475508330,17100,16920,17100,16910,3453
|
|
20250205,100400,416789090,16890,16830,16890,16830,433
|
|
20250205,100300,409480860,16830,16790,16830,16790,10
|
|
20250205,100200,409312630,16740,16740,16740,16740,0
|
|
20250205,100100,409312630,16740,16750,16750,16740,12
|
|
20250205,100000,409111650,16740,16740,16740,16740,47
|
|
20250205,095900,408324870,16740,16750,16750,16740,159
|
|
20250205,095800,405662860,16750,16750,16750,16750,0
|
|
20250205,095700,405662860,16750,16820,16820,16750,332
|
|
20250205,095600,400098200,16830,16830,16830,16830,0
|
|
20250205,095500,400098200,16830,16840,16840,16830,583
|
|
20250205,095400,390284270,16840,16860,16860,16840,144
|
|
20250205,095300,387857920,16860,16880,16880,16860,193
|
|
20250205,095200,384602080,16880,16900,16900,16880,233
|
|
20250205,095100,380666730,16900,16930,16930,16900,160
|
|
20250205,095000,377960150,16920,16920,16920,16920,17
|
|
20250205,094900,377672510,16930,16930,16930,16930,74
|
|
20250205,094800,376419690,16950,16930,16950,16930,268
|
|
20250205,094700,371881220,16930,16920,16930,16910,126
|
|
20250205,094600,369748400,16930,16900,16930,16900,182
|
|
20250205,094500,366670100,16890,16830,16890,16830,489
|
|
20250205,094400,358426470,16830,16820,16830,16820,12
|
|
20250205,094300,358224530,16830,16820,16830,16820,274
|
|
20250205,094200,353614950,16820,16820,16830,16820,543
|
|
20250205,094100,344481440,16820,16800,16820,16800,130
|
|
20250205,094000,342295420,16800,16800,16800,16800,1
|
|
20250205,093900,342278620,16760,16760,16760,16760,252
|
|
20250205,093800,338055100,16760,16760,16760,16760,0
|
|
20250205,093700,338055100,16760,16770,16770,16760,200
|
|
20250205,093600,334701410,16770,16770,16770,16770,100
|
|
20250205,093500,333024410,16770,16780,16780,16760,242
|
|
20250205,093400,328965630,16780,16780,16780,16780,111
|
|
20250205,093300,327103050,16780,16880,16880,16780,403
|
|
20250205,093200,320318610,16790,16830,16890,16790,632
|
|
20250205,093100,309694360,16900,16890,16910,16830,590
|
|
20250205,093000,299743470,16890,16890,16890,16890,24
|
|
20250205,092900,299338110,16890,16890,16920,16890,47
|
|
20250205,092800,298543770,16890,16920,16920,16880,67
|
|
20250205,092700,297411970,16940,16850,16940,16850,1723
|
|
20250205,092600,268332250,16860,16850,16860,16850,323
|
|
20250205,092500,262888850,16850,16840,16860,16840,751
|
|
20250205,092400,250238660,16840,16840,16840,16840,8
|
|
20250205,092300,250103940,16840,16840,16850,16840,133
|
|
20250205,092200,247863170,16840,16800,16840,16800,60
|
|
20250205,092100,246853170,16800,16840,16840,16800,337
|
|
20250205,092000,241186960,16850,16840,16850,16800,1222
|
|
20250205,091900,220632180,16830,16830,16830,16830,189
|
|
20250205,091800,217451310,16830,16800,16830,16800,227
|
|
20250205,091700,213635990,16800,16780,16800,16780,292
|
|
20250205,091600,208736030,16780,16740,16780,16730,1752
|
|
20250205,091500,179392540,16730,16740,16740,16730,445
|
|
20250205,091400,171943870,16730,16750,16750,16730,304
|
|
20250205,091300,166852400,16750,16770,16770,16750,296
|
|
20250205,091200,161892280,16760,16810,16810,16760,180
|
|
20250205,091100,158866910,16820,16810,16820,16810,317
|
|
20250205,091000,153537040,16810,16840,16850,16780,188
|
|
20250205,090900,150377410,16830,16770,16830,16770,674
|
|
20250205,090800,139057710,16780,16790,16800,16690,665
|
|
20250205,090700,127899390,16780,16650,16780,16650,981
|
|
20250205,090600,111513560,16660,16790,16800,16510,1542
|
|
20250205,090500,85919650,16790,16680,16790,16680,2504
|
|
20250205,090400,43991750,16680,16680,16700,16660,1148
|
|
20250205,090300,24843630,16650,16540,16650,16540,654
|
|
20250205,090200,13971910,16590,16560,16590,16540,42
|
|
20250205,090100,13275880,16540,16550,16640,16510,289
|
|
20250205,090000,8483530,16500,16640,16640,16500,511
|