760 lines
39 KiB
CSV
760 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,213700,455192140,15650,15650,15650,15650,3750
|
|
20250204,213600,455192140,15650,15650,15650,15650,0
|
|
20250204,213500,455192140,15650,15650,15650,15650,0
|
|
20250204,213400,455192140,15650,15650,15650,15650,0
|
|
20250204,213300,455192140,15650,15650,15650,15650,0
|
|
20250204,213200,455192140,15650,15650,15650,15650,0
|
|
20250204,213100,455192140,15650,15650,15650,15650,0
|
|
20250204,213000,455192140,15650,15650,15650,15650,0
|
|
20250204,212900,455192140,15650,15650,15650,15650,0
|
|
20250204,212800,455192140,15650,15650,15650,15650,0
|
|
20250204,212700,455192140,15650,15650,15650,15650,0
|
|
20250204,212600,455192140,15650,15650,15650,15650,0
|
|
20250204,212500,455192140,15650,15650,15650,15650,0
|
|
20250204,212400,455192140,15650,15650,15650,15650,0
|
|
20250204,212300,455192140,15650,15650,15650,15650,0
|
|
20250204,212200,455192140,15650,15650,15650,15650,0
|
|
20250204,212100,455192140,15650,15650,15650,15650,0
|
|
20250204,212000,455192140,15650,15650,15650,15650,0
|
|
20250204,211900,455192140,15650,15650,15650,15650,0
|
|
20250204,211800,455192140,15650,15650,15650,15650,0
|
|
20250204,211700,455192140,15650,15650,15650,15650,0
|
|
20250204,211600,455192140,15650,15650,15650,15650,0
|
|
20250204,211500,455192140,15650,15650,15650,15650,0
|
|
20250204,211400,455192140,15650,15650,15650,15650,0
|
|
20250204,211300,455192140,15650,15650,15650,15650,0
|
|
20250204,211200,455192140,15650,15650,15650,15650,0
|
|
20250204,211100,455192140,15650,15650,15650,15650,0
|
|
20250204,211000,455192140,15650,15650,15650,15650,0
|
|
20250204,210900,455192140,15650,15650,15650,15650,0
|
|
20250204,210800,455192140,15650,15650,15650,15650,0
|
|
20250204,210700,455192140,15650,15650,15650,15650,3750
|
|
20250204,210600,455192140,15650,15650,15650,15650,0
|
|
20250204,210500,455192140,15650,15650,15650,15650,0
|
|
20250204,210400,455192140,15650,15650,15650,15650,0
|
|
20250204,210300,455192140,15650,15650,15650,15650,0
|
|
20250204,210200,455192140,15650,15650,15650,15650,0
|
|
20250204,210100,455192140,15650,15650,15650,15650,0
|
|
20250204,210000,455192140,15650,15650,15650,15650,0
|
|
20250204,205900,455192140,15650,15650,15650,15650,0
|
|
20250204,205800,455192140,15650,15650,15650,15650,0
|
|
20250204,205700,455192140,15650,15650,15650,15650,0
|
|
20250204,205600,455192140,15650,15650,15650,15650,0
|
|
20250204,205500,455192140,15650,15650,15650,15650,0
|
|
20250204,205400,455192140,15650,15650,15650,15650,0
|
|
20250204,205300,455192140,15650,15650,15650,15650,0
|
|
20250204,205200,455192140,15650,15650,15650,15650,0
|
|
20250204,205100,455192140,15650,15650,15650,15650,0
|
|
20250204,205000,455192140,15650,15650,15650,15650,0
|
|
20250204,204900,455192140,15650,15650,15650,15650,0
|
|
20250204,204800,455192140,15650,15650,15650,15650,0
|
|
20250204,204700,455192140,15650,15650,15650,15650,0
|
|
20250204,204600,455192140,15650,15650,15650,15650,0
|
|
20250204,204500,455192140,15650,15650,15650,15650,0
|
|
20250204,204400,455192140,15650,15650,15650,15650,0
|
|
20250204,204300,455192140,15650,15650,15650,15650,0
|
|
20250204,204200,455192140,15650,15650,15650,15650,0
|
|
20250204,204100,455192140,15650,15650,15650,15650,0
|
|
20250204,204000,455192140,15650,15650,15650,15650,0
|
|
20250204,203900,455192140,15650,15650,15650,15650,0
|
|
20250204,203800,455192140,15650,15650,15650,15650,0
|
|
20250204,203700,455192140,15650,15650,15650,15650,3750
|
|
20250204,203600,455192140,15650,15650,15650,15650,0
|
|
20250204,203500,455192140,15650,15650,15650,15650,0
|
|
20250204,203400,455192140,15650,15650,15650,15650,0
|
|
20250204,203300,455192140,15650,15650,15650,15650,0
|
|
20250204,203200,455192140,15650,15650,15650,15650,0
|
|
20250204,203100,455192140,15650,15650,15650,15650,0
|
|
20250204,203000,455192140,15650,15650,15650,15650,0
|
|
20250204,202900,455192140,15650,15650,15650,15650,0
|
|
20250204,202800,455192140,15650,15650,15650,15650,0
|
|
20250204,202700,455192140,15650,15650,15650,15650,0
|
|
20250204,202600,455192140,15650,15650,15650,15650,0
|
|
20250204,202500,455192140,15650,15650,15650,15650,0
|
|
20250204,202400,455192140,15650,15650,15650,15650,0
|
|
20250204,202300,455192140,15650,15650,15650,15650,0
|
|
20250204,202200,455192140,15650,15650,15650,15650,0
|
|
20250204,202100,455192140,15650,15650,15650,15650,0
|
|
20250204,202000,455192140,15650,15650,15650,15650,0
|
|
20250204,201900,455192140,15650,15650,15650,15650,0
|
|
20250204,201800,455192140,15650,15650,15650,15650,0
|
|
20250204,201700,455192140,15650,15650,15650,15650,0
|
|
20250204,201600,455192140,15650,15650,15650,15650,0
|
|
20250204,201500,455192140,15650,15650,15650,15650,0
|
|
20250204,201400,455192140,15650,15650,15650,15650,0
|
|
20250204,201300,455192140,15650,15650,15650,15650,0
|
|
20250204,201200,455192140,15650,15650,15650,15650,0
|
|
20250204,201100,455192140,15650,15650,15650,15650,0
|
|
20250204,201000,455192140,15650,15650,15650,15650,0
|
|
20250204,200900,455192140,15650,15650,15650,15650,0
|
|
20250204,200800,455192140,15650,15650,15650,15650,0
|
|
20250204,200700,455192140,15650,15650,15650,15650,3750
|
|
20250204,200600,455192140,15650,15650,15650,15650,0
|
|
20250204,200500,455192140,15650,15650,15650,15650,0
|
|
20250204,200400,455192140,15650,15650,15650,15650,0
|
|
20250204,200300,455192140,15650,15650,15650,15650,0
|
|
20250204,200200,455192140,15650,15650,15650,15650,0
|
|
20250204,200100,455192140,15650,15650,15650,15650,0
|
|
20250204,200000,455192140,15650,15650,15650,15650,0
|
|
20250204,195900,455192140,15650,15650,15650,15650,0
|
|
20250204,195800,455192140,15650,15650,15650,15650,0
|
|
20250204,195700,455192140,15650,15650,15650,15650,0
|
|
20250204,195600,455192140,15650,15650,15650,15650,0
|
|
20250204,195500,455192140,15650,15650,15650,15650,0
|
|
20250204,195400,455192140,15650,15650,15650,15650,0
|
|
20250204,195300,455192140,15650,15650,15650,15650,0
|
|
20250204,195200,455192140,15650,15650,15650,15650,0
|
|
20250204,195100,455192140,15650,15650,15650,15650,0
|
|
20250204,195000,455192140,15650,15650,15650,15650,0
|
|
20250204,194900,455192140,15650,15650,15650,15650,0
|
|
20250204,194800,455192140,15650,15650,15650,15650,0
|
|
20250204,194700,455192140,15650,15650,15650,15650,0
|
|
20250204,194600,455192140,15650,15650,15650,15650,0
|
|
20250204,194500,455192140,15650,15650,15650,15650,0
|
|
20250204,194400,455192140,15650,15650,15650,15650,0
|
|
20250204,194300,455192140,15650,15650,15650,15650,0
|
|
20250204,194200,455192140,15650,15650,15650,15650,0
|
|
20250204,194100,455192140,15650,15650,15650,15650,0
|
|
20250204,194000,455192140,15650,15650,15650,15650,0
|
|
20250204,193900,455192140,15650,15650,15650,15650,0
|
|
20250204,193800,455192140,15650,15650,15650,15650,0
|
|
20250204,193700,455192140,15650,15650,15650,15650,3750
|
|
20250204,193600,455192140,15650,15650,15650,15650,0
|
|
20250204,193500,455192140,15650,15650,15650,15650,0
|
|
20250204,193400,455192140,15650,15650,15650,15650,0
|
|
20250204,193300,455192140,15650,15650,15650,15650,0
|
|
20250204,193200,455192140,15650,15650,15650,15650,0
|
|
20250204,193100,455192140,15650,15650,15650,15650,0
|
|
20250204,193000,455192140,15650,15650,15650,15650,0
|
|
20250204,192900,455192140,15650,15650,15650,15650,0
|
|
20250204,192800,455192140,15650,15650,15650,15650,0
|
|
20250204,192700,455192140,15650,15650,15650,15650,0
|
|
20250204,192600,455192140,15650,15650,15650,15650,0
|
|
20250204,192500,455192140,15650,15650,15650,15650,0
|
|
20250204,192400,455192140,15650,15650,15650,15650,0
|
|
20250204,192300,455192140,15650,15650,15650,15650,0
|
|
20250204,192200,455192140,15650,15650,15650,15650,0
|
|
20250204,192100,455192140,15650,15650,15650,15650,0
|
|
20250204,192000,455192140,15650,15650,15650,15650,0
|
|
20250204,191900,455192140,15650,15650,15650,15650,0
|
|
20250204,191800,455192140,15650,15650,15650,15650,0
|
|
20250204,191700,455192140,15650,15650,15650,15650,0
|
|
20250204,191600,455192140,15650,15650,15650,15650,0
|
|
20250204,191500,455192140,15650,15650,15650,15650,0
|
|
20250204,191400,455192140,15650,15650,15650,15650,0
|
|
20250204,191300,455192140,15650,15650,15650,15650,0
|
|
20250204,191200,455192140,15650,15650,15650,15650,0
|
|
20250204,191100,455192140,15650,15650,15650,15650,0
|
|
20250204,191000,455192140,15650,15650,15650,15650,0
|
|
20250204,190900,455192140,15650,15650,15650,15650,0
|
|
20250204,190800,455192140,15650,15650,15650,15650,0
|
|
20250204,190700,455192140,15650,15650,15650,15650,3750
|
|
20250204,190600,455192140,15650,15650,15650,15650,0
|
|
20250204,190500,455192140,15650,15650,15650,15650,0
|
|
20250204,190400,455192140,15650,15650,15650,15650,0
|
|
20250204,190300,455192140,15650,15650,15650,15650,0
|
|
20250204,190200,455192140,15650,15650,15650,15650,0
|
|
20250204,190100,455192140,15650,15650,15650,15650,0
|
|
20250204,190000,455192140,15650,15650,15650,15650,0
|
|
20250204,185900,455192140,15650,15650,15650,15650,0
|
|
20250204,185800,455192140,15650,15650,15650,15650,0
|
|
20250204,185700,455192140,15650,15650,15650,15650,0
|
|
20250204,185600,455192140,15650,15650,15650,15650,0
|
|
20250204,185500,455192140,15650,15650,15650,15650,0
|
|
20250204,185400,455192140,15650,15650,15650,15650,0
|
|
20250204,185300,455192140,15650,15650,15650,15650,0
|
|
20250204,185200,455192140,15650,15650,15650,15650,0
|
|
20250204,185100,455192140,15650,15650,15650,15650,0
|
|
20250204,185000,455192140,15650,15650,15650,15650,0
|
|
20250204,184900,455192140,15650,15650,15650,15650,0
|
|
20250204,184800,455192140,15650,15650,15650,15650,0
|
|
20250204,184700,455192140,15650,15650,15650,15650,0
|
|
20250204,184600,455192140,15650,15650,15650,15650,0
|
|
20250204,184500,455192140,15650,15650,15650,15650,0
|
|
20250204,184400,455192140,15650,15650,15650,15650,0
|
|
20250204,184300,455192140,15650,15650,15650,15650,0
|
|
20250204,184200,455192140,15650,15650,15650,15650,0
|
|
20250204,184100,455192140,15650,15650,15650,15650,0
|
|
20250204,184000,455192140,15650,15650,15650,15650,0
|
|
20250204,183900,455192140,15650,15650,15650,15650,0
|
|
20250204,183800,455192140,15650,15650,15650,15650,0
|
|
20250204,183700,455192140,15650,15650,15650,15650,3750
|
|
20250204,183600,455192140,15650,15650,15650,15650,0
|
|
20250204,183500,455192140,15650,15650,15650,15650,0
|
|
20250204,183400,455192140,15650,15650,15650,15650,0
|
|
20250204,183300,455192140,15650,15650,15650,15650,0
|
|
20250204,183200,455192140,15650,15650,15650,15650,0
|
|
20250204,183100,455192140,15650,15650,15650,15650,0
|
|
20250204,183000,455192140,15650,15650,15650,15650,0
|
|
20250204,182900,455192140,15650,15650,15650,15650,0
|
|
20250204,182800,455192140,15650,15650,15650,15650,0
|
|
20250204,182700,455192140,15650,15650,15650,15650,0
|
|
20250204,182600,455192140,15650,15650,15650,15650,0
|
|
20250204,182500,455192140,15650,15650,15650,15650,0
|
|
20250204,182400,455192140,15650,15650,15650,15650,0
|
|
20250204,182300,455192140,15650,15650,15650,15650,0
|
|
20250204,182200,455192140,15650,15650,15650,15650,0
|
|
20250204,182100,455192140,15650,15650,15650,15650,0
|
|
20250204,182000,455192140,15650,15650,15650,15650,0
|
|
20250204,181900,455192140,15650,15650,15650,15650,0
|
|
20250204,181800,455192140,15650,15650,15650,15650,0
|
|
20250204,181700,455192140,15650,15650,15650,15650,0
|
|
20250204,181600,455192140,15650,15650,15650,15650,0
|
|
20250204,181500,455192140,15650,15650,15650,15650,0
|
|
20250204,181400,455192140,15650,15650,15650,15650,0
|
|
20250204,181300,455192140,15650,15650,15650,15650,0
|
|
20250204,181200,455192140,15650,15650,15650,15650,0
|
|
20250204,181100,455192140,15650,15650,15650,15650,0
|
|
20250204,181000,455192140,15650,15650,15650,15650,0
|
|
20250204,180900,455192140,15650,15650,15650,15650,0
|
|
20250204,180800,455192140,15650,15650,15650,15650,0
|
|
20250204,180700,455192140,15650,15650,15650,15650,3750
|
|
20250204,180600,455192140,15650,15650,15650,15650,0
|
|
20250204,180500,455192140,15650,15650,15650,15650,0
|
|
20250204,180400,455192140,15650,15650,15650,15650,0
|
|
20250204,180300,455192140,15650,15650,15650,15650,0
|
|
20250204,180200,455192140,15650,15650,15650,15650,0
|
|
20250204,180100,455192140,15650,15650,15650,15650,0
|
|
20250204,180000,455192140,15650,15650,15650,15650,0
|
|
20250204,175900,455192140,15650,15650,15650,15650,0
|
|
20250204,175800,455192140,15650,15650,15650,15650,0
|
|
20250204,175700,455192140,15650,15650,15650,15650,0
|
|
20250204,175600,455192140,15650,15650,15650,15650,0
|
|
20250204,175500,455192140,15650,15650,15650,15650,0
|
|
20250204,175400,455192140,15650,15650,15650,15650,0
|
|
20250204,175300,455192140,15650,15650,15650,15650,0
|
|
20250204,175200,455192140,15650,15650,15650,15650,0
|
|
20250204,175100,455192140,15650,15650,15650,15650,0
|
|
20250204,175000,455192140,15650,15650,15650,15650,0
|
|
20250204,174900,455192140,15650,15650,15650,15650,0
|
|
20250204,174800,455192140,15650,15650,15650,15650,0
|
|
20250204,174700,455192140,15650,15650,15650,15650,0
|
|
20250204,174600,455192140,15650,15650,15650,15650,0
|
|
20250204,174500,455192140,15650,15650,15650,15650,0
|
|
20250204,174400,455192140,15650,15650,15650,15650,0
|
|
20250204,174300,455192140,15650,15650,15650,15650,0
|
|
20250204,174200,455192140,15650,15650,15650,15650,0
|
|
20250204,174100,455192140,15650,15650,15650,15650,0
|
|
20250204,174000,455192140,15650,15650,15650,15650,0
|
|
20250204,173900,455192140,15650,15650,15650,15650,0
|
|
20250204,173800,455192140,15650,15650,15650,15650,0
|
|
20250204,173700,455192140,15650,15650,15650,15650,3750
|
|
20250204,173600,455192140,15650,15650,15650,15650,0
|
|
20250204,173500,455192140,15650,15650,15650,15650,0
|
|
20250204,173400,455192140,15650,15650,15650,15650,0
|
|
20250204,173300,455192140,15650,15650,15650,15650,0
|
|
20250204,173200,455192140,15650,15650,15650,15650,0
|
|
20250204,173100,455192140,15650,15650,15650,15650,0
|
|
20250204,173000,455192140,15650,15650,15650,15650,0
|
|
20250204,172900,455192140,15650,15650,15650,15650,0
|
|
20250204,172800,455192140,15650,15650,15650,15650,0
|
|
20250204,172700,455192140,15650,15650,15650,15650,0
|
|
20250204,172600,455192140,15650,15650,15650,15650,0
|
|
20250204,172500,455192140,15650,15650,15650,15650,0
|
|
20250204,172400,455192140,15650,15650,15650,15650,0
|
|
20250204,172300,455192140,15650,15650,15650,15650,0
|
|
20250204,172200,455192140,15650,15650,15650,15650,0
|
|
20250204,172100,455192140,15650,15650,15650,15650,0
|
|
20250204,172000,455192140,15650,15650,15650,15650,0
|
|
20250204,171900,455192140,15650,15650,15650,15650,0
|
|
20250204,171800,455192140,15650,15650,15650,15650,0
|
|
20250204,171700,455192140,15650,15650,15650,15650,0
|
|
20250204,171600,455192140,15650,15650,15650,15650,0
|
|
20250204,171500,455192140,15650,15650,15650,15650,0
|
|
20250204,171400,455192140,15650,15650,15650,15650,0
|
|
20250204,171300,455192140,15650,15650,15650,15650,0
|
|
20250204,171200,455192140,15650,15650,15650,15650,0
|
|
20250204,171100,455192140,15650,15650,15650,15650,0
|
|
20250204,171000,455192140,15650,15650,15650,15650,0
|
|
20250204,170900,455192140,15650,15650,15650,15650,0
|
|
20250204,170800,455192140,15650,15650,15650,15650,0
|
|
20250204,170700,455192140,15650,15650,15650,15650,3750
|
|
20250204,170600,455192140,15650,15650,15650,15650,0
|
|
20250204,170500,455192140,15650,15650,15650,15650,0
|
|
20250204,170400,455192140,15650,15650,15650,15650,0
|
|
20250204,170300,455192140,15650,15650,15650,15650,0
|
|
20250204,170200,455192140,15650,15650,15650,15650,0
|
|
20250204,170100,455192140,15650,15650,15650,15650,0
|
|
20250204,170000,455192140,15650,15650,15650,15650,0
|
|
20250204,165900,455192140,15650,15650,15650,15650,0
|
|
20250204,165800,455192140,15650,15650,15650,15650,0
|
|
20250204,165700,455192140,15650,15650,15650,15650,0
|
|
20250204,165600,455192140,15650,15650,15650,15650,0
|
|
20250204,165500,455192140,15650,15650,15650,15650,0
|
|
20250204,165400,455192140,15650,15650,15650,15650,0
|
|
20250204,165300,455192140,15650,15650,15650,15650,0
|
|
20250204,165200,455192140,15650,15650,15650,15650,0
|
|
20250204,165100,455192140,15650,15650,15650,15650,0
|
|
20250204,165000,455192140,15650,15650,15650,15650,0
|
|
20250204,164900,455192140,15650,15650,15650,15650,0
|
|
20250204,164800,455192140,15650,15650,15650,15650,0
|
|
20250204,164700,455192140,15650,15650,15650,15650,0
|
|
20250204,164600,455192140,15650,15650,15650,15650,0
|
|
20250204,164500,455192140,15650,15650,15650,15650,0
|
|
20250204,164400,455192140,15650,15650,15650,15650,0
|
|
20250204,164300,455192140,15650,15650,15650,15650,0
|
|
20250204,164200,455192140,15650,15650,15650,15650,0
|
|
20250204,164100,455192140,15650,15650,15650,15650,0
|
|
20250204,164000,455192140,15650,15650,15650,15650,0
|
|
20250204,163900,455192140,15650,15650,15650,15650,0
|
|
20250204,163800,455192140,15650,15650,15650,15650,0
|
|
20250204,163700,455192140,15650,15650,15650,15650,3750
|
|
20250204,163600,455192140,15650,15650,15650,15650,0
|
|
20250204,163500,455192140,15650,15650,15650,15650,0
|
|
20250204,163400,455192140,15650,15650,15650,15650,0
|
|
20250204,163300,455192140,15650,15650,15650,15650,0
|
|
20250204,163200,455192140,15650,15650,15650,15650,0
|
|
20250204,163100,455192140,15650,15650,15650,15650,0
|
|
20250204,163000,455192140,15650,15650,15650,15650,0
|
|
20250204,162900,455192140,15650,15650,15650,15650,0
|
|
20250204,162800,455192140,15650,15650,15650,15650,0
|
|
20250204,162700,455192140,15650,15650,15650,15650,0
|
|
20250204,162600,455192140,15650,15650,15650,15650,0
|
|
20250204,162500,455192140,15650,15650,15650,15650,0
|
|
20250204,162400,455192140,15650,15650,15650,15650,0
|
|
20250204,162300,455192140,15650,15650,15650,15650,0
|
|
20250204,162200,455192140,15650,15650,15650,15650,0
|
|
20250204,162100,455192140,15650,15650,15650,15650,0
|
|
20250204,162000,455192140,15650,15650,15650,15650,0
|
|
20250204,161900,455192140,15650,15650,15650,15650,0
|
|
20250204,161800,455192140,15650,15650,15650,15650,0
|
|
20250204,161700,455192140,15650,15650,15650,15650,0
|
|
20250204,161600,455192140,15650,15650,15650,15650,0
|
|
20250204,161500,455192140,15650,15650,15650,15650,0
|
|
20250204,161400,455192140,15650,15650,15650,15650,0
|
|
20250204,161300,455192140,15650,15650,15650,15650,0
|
|
20250204,161200,455192140,15650,15650,15650,15650,0
|
|
20250204,161100,455192140,15650,15650,15650,15650,0
|
|
20250204,161000,455192140,15650,15650,15650,15650,0
|
|
20250204,160900,455192140,15650,15650,15650,15650,0
|
|
20250204,160800,455192140,15650,15650,15650,15650,0
|
|
20250204,160700,455192140,15650,15650,15650,15650,3750
|
|
20250204,160600,455192140,15650,15650,15650,15650,0
|
|
20250204,160500,455192140,15650,15650,15650,15650,0
|
|
20250204,160400,455192140,15650,15650,15650,15650,0
|
|
20250204,160300,455192140,15650,15650,15650,15650,0
|
|
20250204,160200,455192140,15650,15650,15650,15650,0
|
|
20250204,160100,455192140,15650,15650,15650,15650,0
|
|
20250204,160000,455192140,15650,15650,15650,15650,0
|
|
20250204,155900,455192140,15650,15650,15650,15650,0
|
|
20250204,155800,455192140,15650,15650,15650,15650,0
|
|
20250204,155700,455192140,15650,15650,15650,15650,0
|
|
20250204,155600,455192140,15650,15650,15650,15650,0
|
|
20250204,155500,455192140,15650,15650,15650,15650,0
|
|
20250204,155400,455192140,15650,15650,15650,15650,0
|
|
20250204,155300,455192140,15650,15650,15650,15650,0
|
|
20250204,155200,455192140,15650,15650,15650,15650,0
|
|
20250204,155100,455192140,15650,15650,15650,15650,0
|
|
20250204,155000,455192140,15650,15650,15650,15650,0
|
|
20250204,154900,455192140,15650,15650,15650,15650,0
|
|
20250204,154800,455192140,15650,15650,15650,15650,0
|
|
20250204,154700,455192140,15650,15650,15650,15650,0
|
|
20250204,154600,455192140,15650,15650,15650,15650,0
|
|
20250204,154500,455192140,15650,15650,15650,15650,0
|
|
20250204,154400,455192140,15650,15650,15650,15650,0
|
|
20250204,154300,455192140,15650,15650,15650,15650,0
|
|
20250204,154200,455192140,15650,15650,15650,15650,0
|
|
20250204,154100,455192140,15650,15650,15650,15650,0
|
|
20250204,154000,455192140,15650,15650,15650,15650,0
|
|
20250204,153900,455192140,15650,15650,15650,15650,0
|
|
20250204,153800,455192140,15650,15650,15650,15650,0
|
|
20250204,153700,455192140,15650,15650,15650,15650,3750
|
|
20250204,153600,455192140,15650,15650,15650,15650,0
|
|
20250204,153500,455192140,15650,15650,15650,15650,0
|
|
20250204,153400,455192140,15650,15650,15650,15650,0
|
|
20250204,153300,455192140,15650,15650,15650,15650,0
|
|
20250204,153200,455192140,15650,15650,15650,15650,0
|
|
20250204,153100,455192140,15650,15650,15650,15650,0
|
|
20250204,153000,455192140,15650,15650,15650,15650,3750
|
|
20250204,152900,396504640,15270,15270,15270,15270,0
|
|
20250204,152800,396504640,15270,15270,15270,15270,0
|
|
20250204,152700,396504640,15270,15270,15270,15270,0
|
|
20250204,152600,396504640,15270,15270,15270,15270,0
|
|
20250204,152500,396504640,15270,15270,15270,15270,0
|
|
20250204,152400,396504640,15270,15270,15270,15270,0
|
|
20250204,152300,396504640,15270,15270,15270,15270,0
|
|
20250204,152200,396504640,15270,15270,15270,15270,0
|
|
20250204,152100,396504640,15270,15270,15270,15270,0
|
|
20250204,152000,396504640,15270,15270,15270,15270,0
|
|
20250204,151900,396504640,15270,15300,15300,15270,151
|
|
20250204,151800,394194370,15280,15280,15280,15280,11
|
|
20250204,151700,394026290,15290,15290,15290,15290,5
|
|
20250204,151600,393949840,15290,15300,15300,15290,38
|
|
20250204,151500,393368550,15260,15310,15310,15250,96
|
|
20250204,151400,391902620,15310,15240,15310,15240,43
|
|
20250204,151300,391244590,15220,15210,15280,15210,112
|
|
20250204,151200,389538900,15200,15200,15200,15200,0
|
|
20250204,151100,389538900,15200,15200,15200,15200,0
|
|
20250204,151000,389538900,15200,15200,15200,15200,1
|
|
20250204,150900,389523700,15200,15200,15200,15200,166
|
|
20250204,150800,387000500,15200,15210,15210,15200,438
|
|
20250204,150700,380341990,15200,15220,15220,15200,446
|
|
20250204,150600,373558050,15220,15220,15220,15220,17
|
|
20250204,150500,373299310,15220,15220,15220,15220,0
|
|
20250204,150400,373299310,15220,15220,15220,15220,1
|
|
20250204,150300,373284090,15210,15210,15210,15210,0
|
|
20250204,150200,373284090,15210,15220,15220,15210,14
|
|
20250204,150100,373071060,15220,15220,15220,15220,0
|
|
20250204,150000,373071060,15220,15220,15220,15220,1
|
|
20250204,145900,373055840,15210,15210,15210,15210,70
|
|
20250204,145800,371991140,15210,15220,15220,15210,190
|
|
20250204,145700,369100050,15230,15230,15230,15230,64
|
|
20250204,145600,368125330,15230,15260,15260,15230,1228
|
|
20250204,145500,349397030,15270,15280,15280,15270,448
|
|
20250204,145400,342555320,15280,15280,15280,15280,6
|
|
20250204,145300,342463640,15300,15300,15300,15300,0
|
|
20250204,145200,342463640,15300,15300,15300,15300,0
|
|
20250204,145100,342463640,15300,15280,15300,15280,14
|
|
20250204,145000,342249460,15280,15280,15280,15280,0
|
|
20250204,144900,342249460,15280,15280,15280,15280,20
|
|
20250204,144800,341943860,15310,15280,15310,15280,11
|
|
20250204,144700,341775480,15280,15280,15280,15280,0
|
|
20250204,144600,341775480,15280,15280,15280,15280,0
|
|
20250204,144500,341775480,15280,15300,15300,15280,44
|
|
20250204,144400,341103140,15300,15300,15300,15300,0
|
|
20250204,144300,341103140,15300,15300,15300,15300,47
|
|
20250204,144200,340384040,15300,15300,15300,15300,0
|
|
20250204,144100,340384040,15300,15300,15300,15300,1
|
|
20250204,144000,340368740,15300,15300,15300,15300,3
|
|
20250204,143900,340322840,15300,15300,15300,15300,59
|
|
20250204,143800,339420140,15300,15300,15300,15300,0
|
|
20250204,143700,339420140,15300,15300,15300,15300,1
|
|
20250204,143600,339404840,15300,15300,15300,15300,36
|
|
20250204,143500,338854040,15310,15310,15310,15310,1
|
|
20250204,143400,338838730,15310,15300,15310,15300,162
|
|
20250204,143300,336360030,15300,15300,15300,15300,82
|
|
20250204,143200,335105430,15300,15300,15300,15300,5
|
|
20250204,143100,335028930,15300,15280,15300,15280,25
|
|
20250204,143000,334646730,15280,15280,15280,15280,1
|
|
20250204,142900,334631450,15280,15280,15280,15280,0
|
|
20250204,142800,334631450,15280,15280,15280,15280,210
|
|
20250204,142700,331422650,15280,15280,15280,15280,5
|
|
20250204,142600,331346250,15280,15280,15280,15280,20
|
|
20250204,142500,331040650,15280,15250,15280,15250,16
|
|
20250204,142400,330796280,15250,15250,15250,15250,1
|
|
20250204,142300,330781030,15270,15270,15270,15270,0
|
|
20250204,142200,330781030,15270,15270,15270,15270,0
|
|
20250204,142100,330781030,15270,15270,15270,15250,12
|
|
20250204,142000,330597810,15250,15250,15250,15250,1
|
|
20250204,141900,330582560,15260,15260,15260,15260,0
|
|
20250204,141800,330582560,15260,15260,15260,15260,1
|
|
20250204,141700,330567300,15250,15250,15250,15250,0
|
|
20250204,141600,330567300,15250,15250,15250,15250,120
|
|
20250204,141500,328737300,15250,15280,15280,15250,875
|
|
20250204,141400,315382180,15280,15280,15280,15280,68
|
|
20250204,141300,314343140,15280,15280,15280,15280,0
|
|
20250204,141200,314343140,15280,15300,15300,15280,57
|
|
20250204,141100,313471080,15270,15270,15270,15270,0
|
|
20250204,141000,313471080,15270,15270,15270,15270,1
|
|
20250204,140900,313455810,15270,15270,15270,15270,0
|
|
20250204,140800,313455810,15270,15290,15290,15270,20
|
|
20250204,140700,313150190,15280,15290,15290,15280,196
|
|
20250204,140600,310154350,15290,15300,15300,15290,99
|
|
20250204,140500,308639750,15300,15310,15310,15300,19
|
|
20250204,140400,308348940,15320,15310,15350,15310,15
|
|
20250204,140300,308119070,15330,15330,15330,15330,192
|
|
20250204,140200,305175710,15330,15330,15330,15330,0
|
|
20250204,140100,305175710,15330,15330,15330,15330,2
|
|
20250204,140000,305145050,15340,15340,15340,15340,12
|
|
20250204,135900,304960970,15340,15340,15340,15340,44
|
|
20250204,135800,304286010,15330,15330,15330,15330,0
|
|
20250204,135700,304286010,15330,15330,15330,15330,1
|
|
20250204,135600,304270680,15370,15370,15370,15370,0
|
|
20250204,135500,304270680,15370,15370,15370,15370,0
|
|
20250204,135400,304270680,15370,15370,15370,15370,0
|
|
20250204,135300,304270680,15370,15360,15370,15360,130
|
|
20250204,135200,302272650,15330,15330,15330,15330,9
|
|
20250204,135100,302134680,15310,15310,15310,15310,120
|
|
20250204,135000,300297480,15320,15320,15320,15320,50
|
|
20250204,134900,299531480,15320,15320,15320,15320,1
|
|
20250204,134800,299516160,15310,15310,15310,15310,0
|
|
20250204,134700,299516160,15310,15310,15310,15310,0
|
|
20250204,134600,299516160,15310,15310,15310,15310,0
|
|
20250204,134500,299516160,15310,15310,15310,15300,285
|
|
20250204,134400,295153700,15370,15370,15370,15370,4
|
|
20250204,134300,295092220,15370,15370,15370,15370,2
|
|
20250204,134200,295061480,15370,15370,15370,15370,27
|
|
20250204,134100,294646490,15380,15380,15380,15380,62
|
|
20250204,134000,293692930,15370,15340,15370,15340,549
|
|
20250204,133900,285256560,15340,15340,15340,15340,0
|
|
20250204,133800,285256560,15340,15340,15340,15340,0
|
|
20250204,133700,285256560,15340,15330,15340,15330,3
|
|
20250204,133600,285210550,15330,15330,15330,15330,19
|
|
20250204,133500,284919280,15330,15330,15330,15330,0
|
|
20250204,133400,284919280,15330,15320,15330,15320,25
|
|
20250204,133300,284536040,15330,15330,15330,15330,3
|
|
20250204,133200,284490050,15330,15330,15330,15330,8
|
|
20250204,133100,284367410,15330,15320,15330,15320,53
|
|
20250204,133000,283555160,15300,15300,15300,15300,0
|
|
20250204,132900,283555160,15300,15300,15300,15300,29
|
|
20250204,132800,283111460,15300,15300,15300,15300,1
|
|
20250204,132700,283096160,15290,15290,15290,15290,2
|
|
20250204,132600,283065580,15280,15300,15300,15280,175
|
|
20250204,132500,280388100,15260,15260,15260,15260,0
|
|
20250204,132400,280388100,15260,15260,15260,15260,0
|
|
20250204,132300,280388100,15260,15260,15260,15260,0
|
|
20250204,132200,280388100,15260,15260,15260,15260,0
|
|
20250204,132100,280388100,15260,15260,15260,15260,30
|
|
20250204,132000,279930300,15260,15270,15270,15260,140
|
|
20250204,131900,277792880,15300,15270,15300,15270,3
|
|
20250204,131800,277747010,15270,15280,15280,15270,61
|
|
20250204,131700,276815340,15290,15290,15290,15290,1
|
|
20250204,131600,276800050,15260,15260,15260,15260,0
|
|
20250204,131500,276800050,15260,15260,15260,15260,0
|
|
20250204,131400,276800050,15260,15270,15270,15260,150
|
|
20250204,131300,274509890,15320,15320,15320,15320,0
|
|
20250204,131200,274509890,15320,15320,15320,15320,0
|
|
20250204,131100,274509890,15320,15330,15330,15320,28
|
|
20250204,131000,274080920,15270,15270,15270,15270,9
|
|
20250204,130900,273943490,15260,15330,15340,15260,704
|
|
20250204,130800,263193720,15260,15260,15260,15260,0
|
|
20250204,130700,263193720,15260,15260,15260,15260,0
|
|
20250204,130600,263193720,15260,15260,15260,15260,0
|
|
20250204,130500,263193720,15260,15320,15320,15260,434
|
|
20250204,130400,256562070,15330,15330,15330,15330,29
|
|
20250204,130300,256117500,15330,15330,15330,15330,0
|
|
20250204,130200,256117500,15330,15330,15330,15330,30
|
|
20250204,130100,255657600,15330,15330,15330,15330,17
|
|
20250204,130000,255396990,15320,15320,15320,15320,9
|
|
20250204,125900,255259110,15320,15320,15320,15320,0
|
|
20250204,125800,255259110,15320,15320,15320,15320,0
|
|
20250204,125700,255259110,15320,15320,15320,15320,1
|
|
20250204,125600,255243790,15320,15320,15320,15320,0
|
|
20250204,125500,255243790,15320,15320,15320,15320,0
|
|
20250204,125400,255243790,15320,15320,15320,15320,0
|
|
20250204,125300,255243790,15320,15320,15320,15320,15
|
|
20250204,125200,255013990,15280,15280,15280,15280,1
|
|
20250204,125100,254998710,15280,15280,15280,15280,1022
|
|
20250204,125000,239382550,15280,15280,15280,15280,0
|
|
20250204,124900,239382550,15280,15280,15280,15280,2
|
|
20250204,124800,239351990,15280,15290,15290,15280,149
|
|
20250204,124700,237073950,15320,15330,15330,15320,97
|
|
20250204,124600,235587460,15370,15370,15370,15370,1
|
|
20250204,124500,235572090,15340,15340,15340,15340,5
|
|
20250204,124400,235495390,15350,15350,15350,15350,19
|
|
20250204,124300,235203740,15360,15360,15360,15360,58
|
|
20250204,124200,234312860,15350,15350,15350,15350,0
|
|
20250204,124100,234312860,15350,15350,15350,15350,6
|
|
20250204,124000,234220760,15350,15350,15350,15350,0
|
|
20250204,123900,234220760,15350,15350,15350,15350,1
|
|
20250204,123800,234205410,15360,15360,15360,15360,0
|
|
20250204,123700,234205410,15360,15360,15360,15360,0
|
|
20250204,123600,234205410,15360,15350,15360,15350,17
|
|
20250204,123500,233944310,15350,15350,15350,15350,8
|
|
20250204,123400,233821510,15350,15350,15350,15350,60
|
|
20250204,123300,232900510,15350,15350,15350,15350,1
|
|
20250204,123200,232885160,15340,15340,15340,15340,11
|
|
20250204,123100,232716420,15340,15340,15340,15340,20
|
|
20250204,123000,232409620,15330,15330,15330,15330,1
|
|
20250204,122900,232394290,15340,15340,15340,15340,7
|
|
20250204,122800,232286910,15340,15340,15340,15340,48
|
|
20250204,122700,231550590,15340,15330,15340,15330,10
|
|
20250204,122600,231397250,15340,15340,15340,15340,4
|
|
20250204,122500,231335890,15330,15330,15330,15330,14
|
|
20250204,122400,231121270,15330,15330,15330,15330,0
|
|
20250204,122300,231121270,15330,15330,15330,15330,1
|
|
20250204,122200,231105940,15330,15320,15330,15320,12
|
|
20250204,122100,230922090,15320,15320,15320,15320,2
|
|
20250204,122000,230891450,15320,15320,15320,15320,1
|
|
20250204,121900,230876130,15320,15320,15320,15320,15
|
|
20250204,121800,230646330,15270,15270,15270,15270,0
|
|
20250204,121700,230646330,15270,15270,15270,15270,0
|
|
20250204,121600,230646330,15270,15270,15270,15270,1
|
|
20250204,121500,230631060,15260,15260,15260,15260,0
|
|
20250204,121400,230631060,15260,15300,15300,15260,176
|
|
20250204,121300,227942460,15290,15290,15290,15290,0
|
|
20250204,121200,227942460,15290,15290,15290,15290,0
|
|
20250204,121100,227942460,15290,15290,15290,15290,1
|
|
20250204,121000,227927170,15290,15290,15290,15290,1
|
|
20250204,120900,227911880,15290,15290,15290,15290,3
|
|
20250204,120800,227866010,15290,15290,15290,15290,2
|
|
20250204,120700,227835430,15290,15290,15290,15290,0
|
|
20250204,120600,227835430,15290,15290,15290,15290,0
|
|
20250204,120500,227835430,15290,15290,15290,15290,1
|
|
20250204,120400,227820140,15310,15310,15310,15310,5
|
|
20250204,120300,227743590,15300,15300,15300,15300,42
|
|
20250204,120200,227100990,15290,15290,15290,15290,4
|
|
20250204,120100,227039830,15280,15280,15280,15280,0
|
|
20250204,120000,227039830,15280,15280,15280,15280,0
|
|
20250204,115900,227039830,15280,15280,15280,15280,0
|
|
20250204,115800,227039830,15280,15280,15280,15280,0
|
|
20250204,115700,227039830,15280,15280,15280,15280,0
|
|
20250204,115600,227039830,15280,15280,15280,15280,23
|
|
20250204,115500,226688390,15280,15280,15280,15280,0
|
|
20250204,115400,226688390,15280,15280,15280,15280,0
|
|
20250204,115300,226688390,15280,15280,15280,15280,0
|
|
20250204,115200,226688390,15280,15280,15280,15280,0
|
|
20250204,115100,226688390,15280,15280,15280,15280,115
|
|
20250204,115000,224931190,15280,15280,15280,15280,1
|
|
20250204,114900,224915910,15270,15270,15270,15270,0
|
|
20250204,114800,224915910,15270,15270,15270,15270,15
|
|
20250204,114700,224686860,15270,15270,15270,15270,7
|
|
20250204,114600,224579970,15260,15270,15270,15260,685
|
|
20250204,114500,214126230,15270,15270,15270,15270,0
|
|
20250204,114400,214126230,15270,15270,15270,15270,18
|
|
20250204,114300,213851370,15280,15280,15280,15280,0
|
|
20250204,114200,213851370,15280,15270,15280,15270,3
|
|
20250204,114100,213805550,15280,15280,15280,15280,83
|
|
20250204,114000,212537310,15280,15280,15280,15280,1
|
|
20250204,113900,212522030,15300,15300,15300,15300,15
|
|
20250204,113800,212292530,15300,15300,15300,15300,76
|
|
20250204,113700,211129730,15300,15300,15300,15300,17
|
|
20250204,113600,210869630,15310,15310,15310,15310,11
|
|
20250204,113500,210701220,15310,15330,15330,15310,84
|
|
20250204,113400,209413590,15340,15330,15340,15330,5
|
|
20250204,113300,209336900,15340,15340,15340,15340,0
|
|
20250204,113200,209336900,15340,15340,15340,15340,9
|
|
20250204,113100,209198840,15330,15330,15330,15330,0
|
|
20250204,113000,209198840,15330,15330,15330,15330,0
|
|
20250204,112900,209198840,15330,15330,15330,15330,0
|
|
20250204,112800,209198840,15330,15330,15330,15330,50
|
|
20250204,112700,208432340,15340,15340,15340,15340,54
|
|
20250204,112600,207603980,15340,15340,15340,15340,0
|
|
20250204,112500,207603980,15340,15340,15340,15340,1
|
|
20250204,112400,207588640,15340,15340,15340,15340,48
|
|
20250204,112300,206852320,15340,15340,15350,15340,52
|
|
20250204,112200,206054630,15340,15340,15340,15340,0
|
|
20250204,112100,206054630,15340,15340,15340,15340,24
|
|
20250204,112000,205686470,15340,15340,15340,15340,0
|
|
20250204,111900,205686470,15340,15340,15340,15340,0
|
|
20250204,111800,205686470,15340,15340,15340,15340,22
|
|
20250204,111700,205348990,15300,15340,15340,15300,12
|
|
20250204,111600,205165220,15350,15350,15350,15350,0
|
|
20250204,111500,205165220,15350,15350,15350,15350,36
|
|
20250204,111400,204612620,15360,15360,15360,15360,10
|
|
20250204,111300,204459020,15360,15360,15360,15360,15
|
|
20250204,111200,204228620,15350,15350,15350,15350,9
|
|
20250204,111100,204090470,15320,15320,15320,15320,0
|
|
20250204,111000,204090470,15320,15320,15320,15320,6
|
|
20250204,110900,203998550,15320,15320,15320,15320,100
|
|
20250204,110800,202466550,15320,15320,15320,15320,0
|
|
20250204,110700,202466550,15320,15320,15320,15320,120
|
|
20250204,110600,200628150,15320,15310,15320,15310,3
|
|
20250204,110500,200582200,15350,15350,15350,15350,0
|
|
20250204,110400,200582200,15350,15300,15350,15300,688
|
|
20250204,110300,190039720,15300,15300,15300,15300,1
|
|
20250204,110200,190024420,15310,15310,15310,15300,63
|
|
20250204,110100,189059920,15300,15300,15300,15300,26
|
|
20250204,110000,188662120,15320,15320,15320,15320,0
|
|
20250204,105900,188662120,15320,15320,15320,15320,20
|
|
20250204,105800,188355720,15320,15320,15320,15320,7
|
|
20250204,105700,188248480,15320,15320,15320,15320,8
|
|
20250204,105600,188125920,15300,15300,15300,15300,11
|
|
20250204,105500,187957620,15320,15320,15320,15320,3
|
|
20250204,105400,187911660,15310,15300,15310,15300,35
|
|
20250204,105300,187376150,15260,15300,15300,15260,67
|
|
20250204,105200,186353690,15310,15310,15310,15310,0
|
|
20250204,105100,186353690,15310,15310,15310,15310,33
|
|
20250204,105000,185848460,15330,15260,15330,15260,2
|
|
20250204,104900,185817870,15260,15290,15290,15250,1798
|
|
20250204,104800,158376320,15290,15290,15290,15290,30
|
|
20250204,104700,157917620,15280,15280,15280,15280,0
|
|
20250204,104600,157917620,15280,15280,15280,15280,169
|
|
20250204,104500,155335300,15300,15320,15320,15300,24
|
|
20250204,104400,154967890,15330,15330,15330,15320,35
|
|
20250204,104300,154431540,15330,15330,15340,15330,52
|
|
20250204,104200,153634290,15330,15330,15330,15330,19
|
|
20250204,104100,153343020,15330,15330,15330,15330,39
|
|
20250204,104000,152745150,15320,15320,15320,15320,28
|
|
20250204,103900,152316190,15310,15290,15310,15280,317
|
|
20250204,103800,147469830,15280,15290,15290,15280,150
|
|
20250204,103700,145177780,15280,15280,15280,15280,2
|
|
20250204,103600,145147220,15280,15280,15280,15280,0
|
|
20250204,103500,145147220,15280,15280,15280,15280,0
|
|
20250204,103400,145147220,15280,15310,15310,15280,111
|
|
20250204,103300,143450450,15320,15320,15320,15320,2
|
|
20250204,103200,143419810,15300,15310,15310,15300,25
|
|
20250204,103100,143037200,15310,15320,15320,15310,367
|
|
20250204,103000,137415130,15320,15320,15320,15320,32
|
|
20250204,102900,136924890,15330,15310,15330,15310,53
|
|
20250204,102800,136112940,15310,15320,15320,15310,31
|
|
20250204,102700,135638220,15310,15310,15310,15310,0
|
|
20250204,102600,135638220,15310,15340,15340,15310,98
|
|
20250204,102500,134134960,15290,15300,15300,15290,12
|
|
20250204,102400,133951380,15300,15310,15310,15300,88
|
|
20250204,102300,132604650,15340,15330,15340,15330,35
|
|
20250204,102200,132067970,15340,15340,15340,15340,153
|
|
20250204,102100,129720950,15330,15330,15330,15330,2
|
|
20250204,102000,129690290,15330,15330,15330,15330,0
|
|
20250204,101900,129690290,15330,15330,15330,15330,65
|
|
20250204,101800,128693840,15370,15330,15370,15330,3
|
|
20250204,101700,128647810,15300,15330,15330,15300,4
|
|
20250204,101600,128586550,15300,15290,15300,15290,4
|
|
20250204,101500,128525380,15290,15290,15290,15290,3
|
|
20250204,101400,128479510,15290,15290,15290,15290,29
|
|
20250204,101300,128036100,15310,15310,15310,15310,2
|
|
20250204,101200,128005480,15280,15280,15280,15280,2
|
|
20250204,101100,127974920,15290,15290,15300,15290,183
|
|
20250204,101000,125176550,15280,15370,15370,15280,591
|
|
20250204,100900,116120390,15360,15370,15370,15360,41
|
|
20250204,100800,115490620,15370,15360,15370,15320,212
|
|
20250204,100700,112234180,15350,15310,15350,15310,1483
|
|
20250204,100600,89473980,15310,15310,15310,15310,34
|
|
20250204,100500,88953440,15260,15260,15260,15260,2
|
|
20250204,100400,88922920,15310,15260,15310,15260,33
|
|
20250204,100300,88418840,15260,15260,15260,15260,2
|
|
20250204,100200,88388320,15260,15260,15260,15260,321
|
|
20250204,100100,83489860,15260,15310,15310,15250,224
|
|
20250204,100000,80072010,15310,15310,15310,15310,100
|
|
20250204,095900,78541010,15320,15260,15320,15260,6
|
|
20250204,095800,78449150,15320,15300,15320,15300,273
|
|
20250204,095700,74269400,15290,15280,15290,15280,140
|
|
20250204,095600,72129010,15230,15230,15280,15230,160
|
|
20250204,095500,69691710,15280,15250,15280,15250,411
|
|
20250204,095400,63413460,15220,15220,15220,15210,35
|
|
20250204,095300,62881050,15210,15220,15220,15210,89
|
|
20250204,095200,61526510,15250,15250,15250,15250,0
|
|
20250204,095100,61526510,15250,15210,15250,15210,97
|
|
20250204,095000,60050340,15210,15210,15210,15210,27
|
|
20250204,094900,59639670,15200,15200,15200,15200,2
|
|
20250204,094800,59609270,15210,15210,15210,15210,29
|
|
20250204,094700,59168180,15210,15220,15220,15200,58
|
|
20250204,094600,58286020,15220,15220,15230,15210,274
|
|
20250204,094500,54116830,15270,15270,15270,15270,10
|
|
20250204,094400,53964130,15270,15250,15270,15200,30
|
|
20250204,094300,53506260,15210,15230,15230,15210,189
|
|
20250204,094200,50628270,15210,15210,15210,15210,49
|
|
20250204,094100,49882980,15210,15210,15210,15210,63
|
|
20250204,094000,48924750,15210,15210,15210,15210,10
|
|
20250204,093900,48772650,15270,15230,15270,15230,55
|
|
20250204,093800,47933000,15230,15230,15230,15230,0
|
|
20250204,093700,47933000,15230,15230,15230,15230,47
|
|
20250204,093600,47217190,15230,15240,15240,15230,58
|
|
20250204,093500,46333280,15240,15280,15280,15240,332
|
|
20250204,093400,41261650,15280,15270,15290,15270,67
|
|
20250204,093300,40237540,15290,15290,15290,15290,0
|
|
20250204,093200,40237540,15290,15280,15290,15230,75
|
|
20250204,093100,39092200,15230,15220,15230,15180,56
|
|
20250204,093000,38239730,15220,15180,15220,15180,156
|
|
20250204,092900,35867580,15180,15190,15190,15180,110
|
|
20250204,092800,34197600,15190,15190,15190,15190,10
|
|
20250204,092700,34045700,15190,15190,15190,15190,2
|
|
20250204,092600,34015320,15190,15190,15190,15190,122
|
|
20250204,092500,32162140,15190,15180,15190,15180,42
|
|
20250204,092400,31524200,15190,15190,15190,15190,0
|
|
20250204,092300,31524200,15190,15130,15190,15130,33
|
|
20250204,092200,31023440,15140,15150,15150,15140,125
|
|
20250204,092100,29130340,15140,15170,15170,15140,14
|
|
20250204,092000,28917990,15170,15150,15170,15150,3
|
|
20250204,091900,28872500,15170,15180,15180,15170,14
|
|
20250204,091800,28660090,15180,15180,15180,15180,5
|
|
20250204,091700,28584190,15190,15200,15200,15130,62
|
|
20250204,091600,27642520,15200,15200,15200,15200,2
|
|
20250204,091500,27612120,15210,15220,15220,15190,39
|
|
20250204,091400,27019190,15220,15220,15230,15220,110
|
|
20250204,091300,25344960,15220,15190,15220,15190,288
|
|
20250204,091200,20966830,15190,15130,15190,15120,248
|
|
20250204,091100,17209350,15130,15150,15150,15130,167
|
|
20250204,091000,14680900,15150,15150,15150,15140,5
|
|
20250204,090900,14605160,15140,15140,15170,15140,46
|
|
20250204,090800,13907620,15150,15150,15150,15150,53
|
|
20250204,090700,13104670,15170,15140,15170,15140,48
|
|
20250204,090600,12377010,15140,15150,15150,15140,17
|
|
20250204,090500,12119500,15160,15160,15160,15140,39
|
|
20250204,090400,11528550,15170,15170,15200,15170,170
|
|
20250204,090300,8946660,15180,15160,15180,15160,13
|
|
20250204,090200,8749380,15140,15190,15200,15120,169
|
|
20250204,090100,6184370,15120,15190,15190,15120,136
|
|
20250204,090000,4118700,15190,15200,15210,15190,271
|