765 lines
40 KiB
CSV
765 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,214200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,214100,8395845350,14030,14030,14030,14030,0
|
|
20250204,214000,8395845350,14030,14030,14030,14030,0
|
|
20250204,213900,8395845350,14030,14030,14030,14030,0
|
|
20250204,213800,8395845350,14030,14030,14030,14030,0
|
|
20250204,213700,8395845350,14030,14030,14030,14030,0
|
|
20250204,213600,8395845350,14030,14030,14030,14030,0
|
|
20250204,213500,8395845350,14030,14030,14030,14030,0
|
|
20250204,213400,8395845350,14030,14030,14030,14030,0
|
|
20250204,213300,8395845350,14030,14030,14030,14030,0
|
|
20250204,213200,8395845350,14030,14030,14030,14030,0
|
|
20250204,213100,8395845350,14030,14030,14030,14030,0
|
|
20250204,213000,8395845350,14030,14030,14030,14030,0
|
|
20250204,212900,8395845350,14030,14030,14030,14030,0
|
|
20250204,212800,8395845350,14030,14030,14030,14030,0
|
|
20250204,212700,8395845350,14030,14030,14030,14030,0
|
|
20250204,212600,8395845350,14030,14030,14030,14030,0
|
|
20250204,212500,8395845350,14030,14030,14030,14030,0
|
|
20250204,212400,8395845350,14030,14030,14030,14030,0
|
|
20250204,212300,8395845350,14030,14030,14030,14030,0
|
|
20250204,212200,8395845350,14030,14030,14030,14030,0
|
|
20250204,212100,8395845350,14030,14030,14030,14030,0
|
|
20250204,212000,8395845350,14030,14030,14030,14030,0
|
|
20250204,211900,8395845350,14030,14030,14030,14030,0
|
|
20250204,211800,8395845350,14030,14030,14030,14030,0
|
|
20250204,211700,8395845350,14030,14030,14030,14030,0
|
|
20250204,211600,8395845350,14030,14030,14030,14030,0
|
|
20250204,211500,8395845350,14030,14030,14030,14030,0
|
|
20250204,211400,8395845350,14030,14030,14030,14030,0
|
|
20250204,211300,8395845350,14030,14030,14030,14030,0
|
|
20250204,211200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,211100,8395845350,14030,14030,14030,14030,0
|
|
20250204,211000,8395845350,14030,14030,14030,14030,0
|
|
20250204,210900,8395845350,14030,14030,14030,14030,0
|
|
20250204,210800,8395845350,14030,14030,14030,14030,0
|
|
20250204,210700,8395845350,14030,14030,14030,14030,0
|
|
20250204,210600,8395845350,14030,14030,14030,14030,0
|
|
20250204,210500,8395845350,14030,14030,14030,14030,0
|
|
20250204,210400,8395845350,14030,14030,14030,14030,0
|
|
20250204,210300,8395845350,14030,14030,14030,14030,0
|
|
20250204,210200,8395845350,14030,14030,14030,14030,0
|
|
20250204,210100,8395845350,14030,14030,14030,14030,0
|
|
20250204,210000,8395845350,14030,14030,14030,14030,0
|
|
20250204,205900,8395845350,14030,14030,14030,14030,0
|
|
20250204,205800,8395845350,14030,14030,14030,14030,0
|
|
20250204,205700,8395845350,14030,14030,14030,14030,0
|
|
20250204,205600,8395845350,14030,14030,14030,14030,0
|
|
20250204,205500,8395845350,14030,14030,14030,14030,0
|
|
20250204,205400,8395845350,14030,14030,14030,14030,0
|
|
20250204,205300,8395845350,14030,14030,14030,14030,0
|
|
20250204,205200,8395845350,14030,14030,14030,14030,0
|
|
20250204,205100,8395845350,14030,14030,14030,14030,0
|
|
20250204,205000,8395845350,14030,14030,14030,14030,0
|
|
20250204,204900,8395845350,14030,14030,14030,14030,0
|
|
20250204,204800,8395845350,14030,14030,14030,14030,0
|
|
20250204,204700,8395845350,14030,14030,14030,14030,0
|
|
20250204,204600,8395845350,14030,14030,14030,14030,0
|
|
20250204,204500,8395845350,14030,14030,14030,14030,0
|
|
20250204,204400,8395845350,14030,14030,14030,14030,0
|
|
20250204,204300,8395845350,14030,14030,14030,14030,0
|
|
20250204,204200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,204100,8395845350,14030,14030,14030,14030,0
|
|
20250204,204000,8395845350,14030,14030,14030,14030,0
|
|
20250204,203900,8395845350,14030,14030,14030,14030,0
|
|
20250204,203800,8395845350,14030,14030,14030,14030,0
|
|
20250204,203700,8395845350,14030,14030,14030,14030,0
|
|
20250204,203600,8395845350,14030,14030,14030,14030,0
|
|
20250204,203500,8395845350,14030,14030,14030,14030,0
|
|
20250204,203400,8395845350,14030,14030,14030,14030,0
|
|
20250204,203300,8395845350,14030,14030,14030,14030,0
|
|
20250204,203200,8395845350,14030,14030,14030,14030,0
|
|
20250204,203100,8395845350,14030,14030,14030,14030,0
|
|
20250204,203000,8395845350,14030,14030,14030,14030,0
|
|
20250204,202900,8395845350,14030,14030,14030,14030,0
|
|
20250204,202800,8395845350,14030,14030,14030,14030,0
|
|
20250204,202700,8395845350,14030,14030,14030,14030,0
|
|
20250204,202600,8395845350,14030,14030,14030,14030,0
|
|
20250204,202500,8395845350,14030,14030,14030,14030,0
|
|
20250204,202400,8395845350,14030,14030,14030,14030,0
|
|
20250204,202300,8395845350,14030,14030,14030,14030,0
|
|
20250204,202200,8395845350,14030,14030,14030,14030,0
|
|
20250204,202100,8395845350,14030,14030,14030,14030,0
|
|
20250204,202000,8395845350,14030,14030,14030,14030,0
|
|
20250204,201900,8395845350,14030,14030,14030,14030,0
|
|
20250204,201800,8395845350,14030,14030,14030,14030,0
|
|
20250204,201700,8395845350,14030,14030,14030,14030,0
|
|
20250204,201600,8395845350,14030,14030,14030,14030,0
|
|
20250204,201500,8395845350,14030,14030,14030,14030,0
|
|
20250204,201400,8395845350,14030,14030,14030,14030,0
|
|
20250204,201300,8395845350,14030,14030,14030,14030,0
|
|
20250204,201200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,201100,8395845350,14030,14030,14030,14030,0
|
|
20250204,201000,8395845350,14030,14030,14030,14030,0
|
|
20250204,200900,8395845350,14030,14030,14030,14030,0
|
|
20250204,200800,8395845350,14030,14030,14030,14030,0
|
|
20250204,200700,8395845350,14030,14030,14030,14030,0
|
|
20250204,200600,8395845350,14030,14030,14030,14030,0
|
|
20250204,200500,8395845350,14030,14030,14030,14030,0
|
|
20250204,200400,8395845350,14030,14030,14030,14030,0
|
|
20250204,200300,8395845350,14030,14030,14030,14030,0
|
|
20250204,200200,8395845350,14030,14030,14030,14030,0
|
|
20250204,200100,8395845350,14030,14030,14030,14030,0
|
|
20250204,200000,8395845350,14030,14030,14030,14030,0
|
|
20250204,195900,8395845350,14030,14030,14030,14030,0
|
|
20250204,195800,8395845350,14030,14030,14030,14030,0
|
|
20250204,195700,8395845350,14030,14030,14030,14030,0
|
|
20250204,195600,8395845350,14030,14030,14030,14030,0
|
|
20250204,195500,8395845350,14030,14030,14030,14030,0
|
|
20250204,195400,8395845350,14030,14030,14030,14030,0
|
|
20250204,195300,8395845350,14030,14030,14030,14030,0
|
|
20250204,195200,8395845350,14030,14030,14030,14030,0
|
|
20250204,195100,8395845350,14030,14030,14030,14030,0
|
|
20250204,195000,8395845350,14030,14030,14030,14030,0
|
|
20250204,194900,8395845350,14030,14030,14030,14030,0
|
|
20250204,194800,8395845350,14030,14030,14030,14030,0
|
|
20250204,194700,8395845350,14030,14030,14030,14030,0
|
|
20250204,194600,8395845350,14030,14030,14030,14030,0
|
|
20250204,194500,8395845350,14030,14030,14030,14030,0
|
|
20250204,194400,8395845350,14030,14030,14030,14030,0
|
|
20250204,194300,8395845350,14030,14030,14030,14030,0
|
|
20250204,194200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,194100,8395845350,14030,14030,14030,14030,0
|
|
20250204,194000,8395845350,14030,14030,14030,14030,0
|
|
20250204,193900,8395845350,14030,14030,14030,14030,0
|
|
20250204,193800,8395845350,14030,14030,14030,14030,0
|
|
20250204,193700,8395845350,14030,14030,14030,14030,0
|
|
20250204,193600,8395845350,14030,14030,14030,14030,0
|
|
20250204,193500,8395845350,14030,14030,14030,14030,0
|
|
20250204,193400,8395845350,14030,14030,14030,14030,0
|
|
20250204,193300,8395845350,14030,14030,14030,14030,0
|
|
20250204,193200,8395845350,14030,14030,14030,14030,0
|
|
20250204,193100,8395845350,14030,14030,14030,14030,0
|
|
20250204,193000,8395845350,14030,14030,14030,14030,0
|
|
20250204,192900,8395845350,14030,14030,14030,14030,0
|
|
20250204,192800,8395845350,14030,14030,14030,14030,0
|
|
20250204,192700,8395845350,14030,14030,14030,14030,0
|
|
20250204,192600,8395845350,14030,14030,14030,14030,0
|
|
20250204,192500,8395845350,14030,14030,14030,14030,0
|
|
20250204,192400,8395845350,14030,14030,14030,14030,0
|
|
20250204,192300,8395845350,14030,14030,14030,14030,0
|
|
20250204,192200,8395845350,14030,14030,14030,14030,0
|
|
20250204,192100,8395845350,14030,14030,14030,14030,0
|
|
20250204,192000,8395845350,14030,14030,14030,14030,0
|
|
20250204,191900,8395845350,14030,14030,14030,14030,0
|
|
20250204,191800,8395845350,14030,14030,14030,14030,0
|
|
20250204,191700,8395845350,14030,14030,14030,14030,0
|
|
20250204,191600,8395845350,14030,14030,14030,14030,0
|
|
20250204,191500,8395845350,14030,14030,14030,14030,0
|
|
20250204,191400,8395845350,14030,14030,14030,14030,0
|
|
20250204,191300,8395845350,14030,14030,14030,14030,0
|
|
20250204,191200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,191100,8395845350,14030,14030,14030,14030,0
|
|
20250204,191000,8395845350,14030,14030,14030,14030,0
|
|
20250204,190900,8395845350,14030,14030,14030,14030,0
|
|
20250204,190800,8395845350,14030,14030,14030,14030,0
|
|
20250204,190700,8395845350,14030,14030,14030,14030,0
|
|
20250204,190600,8395845350,14030,14030,14030,14030,0
|
|
20250204,190500,8395845350,14030,14030,14030,14030,0
|
|
20250204,190400,8395845350,14030,14030,14030,14030,0
|
|
20250204,190300,8395845350,14030,14030,14030,14030,0
|
|
20250204,190200,8395845350,14030,14030,14030,14030,0
|
|
20250204,190100,8395845350,14030,14030,14030,14030,0
|
|
20250204,190000,8395845350,14030,14030,14030,14030,0
|
|
20250204,185900,8395845350,14030,14030,14030,14030,0
|
|
20250204,185800,8395845350,14030,14030,14030,14030,0
|
|
20250204,185700,8395845350,14030,14030,14030,14030,0
|
|
20250204,185600,8395845350,14030,14030,14030,14030,0
|
|
20250204,185500,8395845350,14030,14030,14030,14030,0
|
|
20250204,185400,8395845350,14030,14030,14030,14030,0
|
|
20250204,185300,8395845350,14030,14030,14030,14030,0
|
|
20250204,185200,8395845350,14030,14030,14030,14030,0
|
|
20250204,185100,8395845350,14030,14030,14030,14030,0
|
|
20250204,185000,8395845350,14030,14030,14030,14030,0
|
|
20250204,184900,8395845350,14030,14030,14030,14030,0
|
|
20250204,184800,8395845350,14030,14030,14030,14030,0
|
|
20250204,184700,8395845350,14030,14030,14030,14030,0
|
|
20250204,184600,8395845350,14030,14030,14030,14030,0
|
|
20250204,184500,8395845350,14030,14030,14030,14030,0
|
|
20250204,184400,8395845350,14030,14030,14030,14030,0
|
|
20250204,184300,8395845350,14030,14030,14030,14030,0
|
|
20250204,184200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,184100,8395845350,14030,14030,14030,14030,0
|
|
20250204,184000,8395845350,14030,14030,14030,14030,0
|
|
20250204,183900,8395845350,14030,14030,14030,14030,0
|
|
20250204,183800,8395845350,14030,14030,14030,14030,0
|
|
20250204,183700,8395845350,14030,14030,14030,14030,0
|
|
20250204,183600,8395845350,14030,14030,14030,14030,0
|
|
20250204,183500,8395845350,14030,14030,14030,14030,0
|
|
20250204,183400,8395845350,14030,14030,14030,14030,0
|
|
20250204,183300,8395845350,14030,14030,14030,14030,0
|
|
20250204,183200,8395845350,14030,14030,14030,14030,0
|
|
20250204,183100,8395845350,14030,14030,14030,14030,0
|
|
20250204,183000,8395845350,14030,14030,14030,14030,0
|
|
20250204,182900,8395845350,14030,14030,14030,14030,0
|
|
20250204,182800,8395845350,14030,14030,14030,14030,0
|
|
20250204,182700,8395845350,14030,14030,14030,14030,0
|
|
20250204,182600,8395845350,14030,14030,14030,14030,0
|
|
20250204,182500,8395845350,14030,14030,14030,14030,0
|
|
20250204,182400,8395845350,14030,14030,14030,14030,0
|
|
20250204,182300,8395845350,14030,14030,14030,14030,0
|
|
20250204,182200,8395845350,14030,14030,14030,14030,0
|
|
20250204,182100,8395845350,14030,14030,14030,14030,0
|
|
20250204,182000,8395845350,14030,14030,14030,14030,0
|
|
20250204,181900,8395845350,14030,14030,14030,14030,0
|
|
20250204,181800,8395845350,14030,14030,14030,14030,0
|
|
20250204,181700,8395845350,14030,14030,14030,14030,0
|
|
20250204,181600,8395845350,14030,14030,14030,14030,0
|
|
20250204,181500,8395845350,14030,14030,14030,14030,0
|
|
20250204,181400,8395845350,14030,14030,14030,14030,0
|
|
20250204,181300,8395845350,14030,14030,14030,14030,0
|
|
20250204,181200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,181100,8395845350,14030,14030,14030,14030,0
|
|
20250204,181000,8395845350,14030,14030,14030,14030,0
|
|
20250204,180900,8395845350,14030,14030,14030,14030,0
|
|
20250204,180800,8395845350,14030,14030,14030,14030,0
|
|
20250204,180700,8395845350,14030,14030,14030,14030,0
|
|
20250204,180600,8395845350,14030,14030,14030,14030,0
|
|
20250204,180500,8395845350,14030,14030,14030,14030,0
|
|
20250204,180400,8395845350,14030,14030,14030,14030,0
|
|
20250204,180300,8395845350,14030,14030,14030,14030,0
|
|
20250204,180200,8395845350,14030,14030,14030,14030,0
|
|
20250204,180100,8395845350,14030,14030,14030,14030,0
|
|
20250204,180000,8395845350,14030,14030,14030,14030,0
|
|
20250204,175900,8395845350,14030,14030,14030,14030,0
|
|
20250204,175800,8395845350,14030,14030,14030,14030,0
|
|
20250204,175700,8395845350,14030,14030,14030,14030,0
|
|
20250204,175600,8395845350,14030,14030,14030,14030,0
|
|
20250204,175500,8395845350,14030,14030,14030,14030,0
|
|
20250204,175400,8395845350,14030,14030,14030,14030,0
|
|
20250204,175300,8395845350,14030,14030,14030,14030,0
|
|
20250204,175200,8395845350,14030,14030,14030,14030,0
|
|
20250204,175100,8395845350,14030,14030,14030,14030,0
|
|
20250204,175000,8395845350,14030,14030,14030,14030,0
|
|
20250204,174900,8395845350,14030,14030,14030,14030,0
|
|
20250204,174800,8395845350,14030,14030,14030,14030,0
|
|
20250204,174700,8395845350,14030,14030,14030,14030,0
|
|
20250204,174600,8395845350,14030,14030,14030,14030,0
|
|
20250204,174500,8395845350,14030,14030,14030,14030,0
|
|
20250204,174400,8395845350,14030,14030,14030,14030,0
|
|
20250204,174300,8395845350,14030,14030,14030,14030,0
|
|
20250204,174200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,174100,8395845350,14030,14030,14030,14030,0
|
|
20250204,174000,8395845350,14030,14030,14030,14030,0
|
|
20250204,173900,8395845350,14030,14030,14030,14030,0
|
|
20250204,173800,8395845350,14030,14030,14030,14030,0
|
|
20250204,173700,8395845350,14030,14030,14030,14030,0
|
|
20250204,173600,8395845350,14030,14030,14030,14030,0
|
|
20250204,173500,8395845350,14030,14030,14030,14030,0
|
|
20250204,173400,8395845350,14030,14030,14030,14030,0
|
|
20250204,173300,8395845350,14030,14030,14030,14030,0
|
|
20250204,173200,8395845350,14030,14030,14030,14030,0
|
|
20250204,173100,8395845350,14030,14030,14030,14030,0
|
|
20250204,173000,8395845350,14030,14030,14030,14030,0
|
|
20250204,172900,8395845350,14030,14030,14030,14030,0
|
|
20250204,172800,8395845350,14030,14030,14030,14030,0
|
|
20250204,172700,8395845350,14030,14030,14030,14030,0
|
|
20250204,172600,8395845350,14030,14030,14030,14030,0
|
|
20250204,172500,8395845350,14030,14030,14030,14030,0
|
|
20250204,172400,8395845350,14030,14030,14030,14030,0
|
|
20250204,172300,8395845350,14030,14030,14030,14030,0
|
|
20250204,172200,8395845350,14030,14030,14030,14030,0
|
|
20250204,172100,8395845350,14030,14030,14030,14030,0
|
|
20250204,172000,8395845350,14030,14030,14030,14030,0
|
|
20250204,171900,8395845350,14030,14030,14030,14030,0
|
|
20250204,171800,8395845350,14030,14030,14030,14030,0
|
|
20250204,171700,8395845350,14030,14030,14030,14030,0
|
|
20250204,171600,8395845350,14030,14030,14030,14030,0
|
|
20250204,171500,8395845350,14030,14030,14030,14030,0
|
|
20250204,171400,8395845350,14030,14030,14030,14030,0
|
|
20250204,171300,8395845350,14030,14030,14030,14030,0
|
|
20250204,171200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,171100,8395845350,14030,14030,14030,14030,0
|
|
20250204,171000,8395845350,14030,14030,14030,14030,0
|
|
20250204,170900,8395845350,14030,14030,14030,14030,0
|
|
20250204,170800,8395845350,14030,14030,14030,14030,0
|
|
20250204,170700,8395845350,14030,14030,14030,14030,0
|
|
20250204,170600,8395845350,14030,14030,14030,14030,0
|
|
20250204,170500,8395845350,14030,14030,14030,14030,0
|
|
20250204,170400,8395845350,14030,14030,14030,14030,0
|
|
20250204,170300,8395845350,14030,14030,14030,14030,0
|
|
20250204,170200,8395845350,14030,14030,14030,14030,0
|
|
20250204,170100,8395845350,14030,14030,14030,14030,0
|
|
20250204,170000,8395845350,14030,14030,14030,14030,0
|
|
20250204,165900,8395845350,14030,14030,14030,14030,0
|
|
20250204,165800,8395845350,14030,14030,14030,14030,0
|
|
20250204,165700,8395845350,14030,14030,14030,14030,0
|
|
20250204,165600,8395845350,14030,14030,14030,14030,0
|
|
20250204,165500,8395845350,14030,14030,14030,14030,0
|
|
20250204,165400,8395845350,14030,14030,14030,14030,0
|
|
20250204,165300,8395845350,14030,14030,14030,14030,0
|
|
20250204,165200,8395845350,14030,14030,14030,14030,0
|
|
20250204,165100,8395845350,14030,14030,14030,14030,0
|
|
20250204,165000,8395845350,14030,14030,14030,14030,0
|
|
20250204,164900,8395845350,14030,14030,14030,14030,0
|
|
20250204,164800,8395845350,14030,14030,14030,14030,0
|
|
20250204,164700,8395845350,14030,14030,14030,14030,0
|
|
20250204,164600,8395845350,14030,14030,14030,14030,0
|
|
20250204,164500,8395845350,14030,14030,14030,14030,0
|
|
20250204,164400,8395845350,14030,14030,14030,14030,0
|
|
20250204,164300,8395845350,14030,14030,14030,14030,0
|
|
20250204,164200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,164100,8395845350,14030,14030,14030,14030,0
|
|
20250204,164000,8395845350,14030,14030,14030,14030,0
|
|
20250204,163900,8395845350,14030,14030,14030,14030,0
|
|
20250204,163800,8395845350,14030,14030,14030,14030,0
|
|
20250204,163700,8395845350,14030,14030,14030,14030,0
|
|
20250204,163600,8395845350,14030,14030,14030,14030,0
|
|
20250204,163500,8395845350,14030,14030,14030,14030,0
|
|
20250204,163400,8395845350,14030,14030,14030,14030,0
|
|
20250204,163300,8395845350,14030,14030,14030,14030,0
|
|
20250204,163200,8395845350,14030,14030,14030,14030,0
|
|
20250204,163100,8395845350,14030,14030,14030,14030,0
|
|
20250204,163000,8395845350,14030,14030,14030,14030,0
|
|
20250204,162900,8395845350,14030,14030,14030,14030,0
|
|
20250204,162800,8395845350,14030,14030,14030,14030,0
|
|
20250204,162700,8395845350,14030,14030,14030,14030,0
|
|
20250204,162600,8395845350,14030,14030,14030,14030,0
|
|
20250204,162500,8395845350,14030,14030,14030,14030,0
|
|
20250204,162400,8395845350,14030,14030,14030,14030,0
|
|
20250204,162300,8395845350,14030,14030,14030,14030,0
|
|
20250204,162200,8395845350,14030,14030,14030,14030,0
|
|
20250204,162100,8395845350,14030,14030,14030,14030,0
|
|
20250204,162000,8395845350,14030,14030,14030,14030,0
|
|
20250204,161900,8395845350,14030,14030,14030,14030,0
|
|
20250204,161800,8395845350,14030,14030,14030,14030,0
|
|
20250204,161700,8395845350,14030,14030,14030,14030,0
|
|
20250204,161600,8395845350,14030,14030,14030,14030,0
|
|
20250204,161500,8395845350,14030,14030,14030,14030,0
|
|
20250204,161400,8395845350,14030,14030,14030,14030,0
|
|
20250204,161300,8395845350,14030,14030,14030,14030,0
|
|
20250204,161200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,161100,8395845350,14030,14030,14030,14030,0
|
|
20250204,161000,8395845350,14030,14030,14030,14030,0
|
|
20250204,160900,8395845350,14030,14030,14030,14030,0
|
|
20250204,160800,8395845350,14030,14030,14030,14030,0
|
|
20250204,160700,8395845350,14030,14030,14030,14030,0
|
|
20250204,160600,8395845350,14030,14030,14030,14030,0
|
|
20250204,160500,8395845350,14030,14030,14030,14030,0
|
|
20250204,160400,8395845350,14030,14030,14030,14030,0
|
|
20250204,160300,8395845350,14030,14030,14030,14030,0
|
|
20250204,160200,8395845350,14030,14030,14030,14030,0
|
|
20250204,160100,8395845350,14030,14030,14030,14030,0
|
|
20250204,160000,8395845350,14030,14030,14030,14030,0
|
|
20250204,155900,8395845350,14030,14030,14030,14030,0
|
|
20250204,155800,8395845350,14030,14030,14030,14030,0
|
|
20250204,155700,8395845350,14030,14030,14030,14030,0
|
|
20250204,155600,8395845350,14030,14030,14030,14030,0
|
|
20250204,155500,8395845350,14030,14030,14030,14030,0
|
|
20250204,155400,8395845350,14030,14030,14030,14030,0
|
|
20250204,155300,8395845350,14030,14030,14030,14030,0
|
|
20250204,155200,8395845350,14030,14030,14030,14030,0
|
|
20250204,155100,8395845350,14030,14030,14030,14030,0
|
|
20250204,155000,8395845350,14030,14030,14030,14030,0
|
|
20250204,154900,8395845350,14030,14030,14030,14030,0
|
|
20250204,154800,8395845350,14030,14030,14030,14030,0
|
|
20250204,154700,8395845350,14030,14030,14030,14030,0
|
|
20250204,154600,8395845350,14030,14030,14030,14030,0
|
|
20250204,154500,8395845350,14030,14030,14030,14030,0
|
|
20250204,154400,8395845350,14030,14030,14030,14030,0
|
|
20250204,154300,8395845350,14030,14030,14030,14030,0
|
|
20250204,154200,8395845350,14030,14030,14030,14030,5879
|
|
20250204,154100,8395845350,14030,14030,14030,14030,0
|
|
20250204,154000,8395845350,14030,14030,14030,14030,0
|
|
20250204,153900,8395845350,14030,14030,14030,14030,0
|
|
20250204,153800,8395845350,14030,14030,14030,14030,0
|
|
20250204,153700,8395845350,14030,14030,14030,14030,0
|
|
20250204,153600,8395845350,14030,14030,14030,14030,0
|
|
20250204,153500,8395845350,14030,14030,14030,14030,0
|
|
20250204,153400,8395845350,14030,14030,14030,14030,0
|
|
20250204,153300,8395845350,14030,14030,14030,14030,0
|
|
20250204,153200,8395845350,14030,14030,14030,14030,0
|
|
20250204,153100,8395845350,14030,14030,14030,14030,0
|
|
20250204,153000,8395845350,14030,14030,14030,14030,5879
|
|
20250204,152900,8313362980,14010,14010,14010,14010,0
|
|
20250204,152800,8313362980,14010,14010,14010,14010,0
|
|
20250204,152700,8313362980,14010,14010,14010,14010,0
|
|
20250204,152600,8313362980,14010,14010,14010,14010,0
|
|
20250204,152500,8313362980,14010,14010,14010,14010,0
|
|
20250204,152400,8313362980,14010,14010,14010,14010,0
|
|
20250204,152300,8313362980,14010,14010,14010,14010,0
|
|
20250204,152200,8313362980,14010,14010,14010,14010,0
|
|
20250204,152100,8313362980,14010,14010,14010,14010,0
|
|
20250204,152000,8313362980,14010,14010,14010,14010,0
|
|
20250204,151900,8313362980,14010,14000,14020,14000,2238
|
|
20250204,151800,8282012590,14000,14000,14010,13990,2477
|
|
20250204,151700,8247348990,14000,14010,14020,14000,524
|
|
20250204,151600,8240011220,14020,14010,14020,14000,1011
|
|
20250204,151500,8225854480,14020,14020,14050,14000,1480
|
|
20250204,151400,8205121460,14020,14040,14040,14010,243
|
|
20250204,151300,8201714320,14010,14030,14040,14000,2824
|
|
20250204,151200,8162150080,14040,14030,14050,14030,797
|
|
20250204,151100,8150956850,14030,14050,14050,14030,322
|
|
20250204,151000,8146436710,14050,14030,14050,14020,333
|
|
20250204,150900,8141764030,14060,14010,14090,14010,428
|
|
20250204,150800,8135752720,14010,14010,14100,14000,1901
|
|
20250204,150700,8109114100,14010,14030,14070,14000,4587
|
|
20250204,150600,8044828800,14080,14080,14090,14030,1581
|
|
20250204,150500,8022632900,14040,14050,14050,14040,1080
|
|
20250204,150400,8007462030,14050,14070,14070,14040,1121
|
|
20250204,150300,7991713640,14060,14090,14090,14060,169
|
|
20250204,150200,7989335300,14090,14080,14090,14050,1133
|
|
20250204,150100,7973403350,14080,14100,14100,14080,559
|
|
20250204,150000,7965527950,14100,14120,14120,14100,238
|
|
20250204,145900,7962170310,14120,14120,14120,14100,404
|
|
20250204,145800,7956470910,14100,14120,14120,14100,671
|
|
20250204,145700,7947005180,14130,14150,14150,14130,973
|
|
20250204,145600,7933251010,14140,14150,14150,14140,863
|
|
20250204,145500,7921047440,14140,14150,14150,14140,296
|
|
20250204,145400,7916861480,14150,14130,14150,14130,655
|
|
20250204,145300,7907604940,14130,14100,14130,14100,220
|
|
20250204,145200,7904498800,14130,14130,14130,14100,198
|
|
20250204,145100,7901703900,14130,14130,14150,14100,953
|
|
20250204,145000,7888239030,14130,14120,14150,14120,646
|
|
20250204,144900,7879106570,14120,14130,14130,14100,107
|
|
20250204,144800,7877595990,14130,14130,14130,14090,186
|
|
20250204,144700,7874972590,14130,14150,14150,14100,861
|
|
20250204,144600,7862827540,14150,14110,14150,14100,596
|
|
20250204,144500,7854397660,14160,14160,14190,14150,357
|
|
20250204,144400,7849338390,14150,14080,14150,14080,1751
|
|
20250204,144300,7824653560,14090,14040,14090,14030,1158
|
|
20250204,144200,7808377050,14040,14080,14080,14030,2299
|
|
20250204,144100,7776090520,14070,14060,14070,14060,371
|
|
20250204,144000,7770871700,14060,14090,14090,14060,1143
|
|
20250204,143900,7754789240,14090,14090,14090,14070,1101
|
|
20250204,143800,7739291990,14090,14090,14090,14070,1043
|
|
20250204,143700,7724609180,14090,14070,14090,14070,508
|
|
20250204,143600,7717457510,14070,14070,14080,14070,854
|
|
20250204,143500,7705437800,14070,14070,14080,14070,332
|
|
20250204,143400,7700764140,14080,14080,14090,14070,391
|
|
20250204,143300,7695261540,14090,14080,14090,14060,56
|
|
20250204,143200,7694473140,14050,14090,14090,14050,148
|
|
20250204,143100,7692390470,14090,14050,14090,14040,1198
|
|
20250204,143000,7675560970,14050,14100,14100,14030,1968
|
|
20250204,142900,7647896470,14070,14100,14100,14070,989
|
|
20250204,142800,7633972510,14100,14070,14100,14060,1530
|
|
20250204,142700,7612423720,14070,14070,14070,14050,559
|
|
20250204,142600,7604564890,14090,14050,14100,14050,756
|
|
20250204,142500,7593941180,14050,14000,14050,13990,5141
|
|
20250204,142400,7521966180,14010,14090,14090,13990,6124
|
|
20250204,142300,7436186690,14030,14160,14160,14030,5699
|
|
20250204,142200,7355750390,14160,14200,14200,14160,7470
|
|
20250204,142100,7249780960,14210,14200,14210,14190,5668
|
|
20250204,142000,7169341830,14200,14210,14210,14190,3804
|
|
20250204,141900,7115325660,14210,14210,14210,14200,1141
|
|
20250204,141800,7099116780,14210,14220,14230,14210,1076
|
|
20250204,141700,7083822750,14230,14230,14240,14220,299
|
|
20250204,141600,7079567970,14220,14230,14240,14210,3195
|
|
20250204,141500,7034149370,14230,14270,14270,14220,4724
|
|
20250204,141400,6966881170,14270,14280,14280,14270,114
|
|
20250204,141300,6965254330,14260,14280,14280,14260,1255
|
|
20250204,141200,6947342200,14280,14260,14290,14250,2632
|
|
20250204,141100,6909810750,14280,14270,14280,14260,594
|
|
20250204,141000,6901336470,14270,14280,14300,14270,1181
|
|
20250204,140900,6884479940,14300,14290,14300,14280,782
|
|
20250204,140800,6873307990,14300,14310,14310,14280,1403
|
|
20250204,140700,6853248310,14310,14330,14330,14300,2896
|
|
20250204,140600,6811824260,14330,14320,14340,14310,1370
|
|
20250204,140500,6792205710,14330,14340,14340,14320,392
|
|
20250204,140400,6786590910,14350,14350,14350,14320,1036
|
|
20250204,140300,6771752870,14350,14360,14360,14330,190
|
|
20250204,140200,6769026180,14360,14330,14360,14330,211
|
|
20250204,140100,6765998370,14330,14350,14360,14330,3041
|
|
20250204,140000,6722393870,14360,14350,14360,14350,605
|
|
20250204,135900,6713711510,14350,14360,14360,14350,135
|
|
20250204,135800,6711774080,14350,14360,14360,14350,296
|
|
20250204,135700,6707525930,14360,14350,14360,14350,245
|
|
20250204,135600,6704009760,14350,14360,14360,14330,41
|
|
20250204,135500,6703421660,14360,14330,14360,14320,881
|
|
20250204,135400,6690802250,14340,14360,14360,14340,593
|
|
20250204,135300,6682293350,14360,14380,14380,14360,924
|
|
20250204,135200,6669021450,14380,14400,14400,14360,545
|
|
20250204,135100,6661190950,14400,14390,14400,14380,257
|
|
20250204,135000,6657493450,14380,14390,14390,14380,108
|
|
20250204,134900,6655940400,14370,14370,14370,14360,196
|
|
20250204,134800,6653124880,14370,14320,14370,14320,69
|
|
20250204,134700,6652134760,14320,14330,14340,14320,1264
|
|
20250204,134600,6634031280,14320,14330,14330,14320,612
|
|
20250204,134500,6625266170,14330,14330,14340,14320,486
|
|
20250204,134400,6618301790,14320,14360,14360,14320,2056
|
|
20250204,134300,6588811060,14360,14360,14360,14350,117
|
|
20250204,134200,6587131700,14360,14370,14370,14360,318
|
|
20250204,134100,6582564380,14370,14370,14370,14360,424
|
|
20250204,134000,6576473390,14370,14390,14390,14370,538
|
|
20250204,133900,6568741770,14380,14370,14380,14370,368
|
|
20250204,133800,6563451410,14370,14380,14380,14370,78
|
|
20250204,133700,6562330440,14380,14370,14380,14370,70
|
|
20250204,133600,6561324240,14370,14370,14370,14360,154
|
|
20250204,133500,6559112240,14370,14380,14380,14360,74
|
|
20250204,133400,6558049370,14380,14370,14380,14360,1322
|
|
20250204,133300,6539052610,14370,14370,14370,14350,1046
|
|
20250204,133200,6524036870,14380,14360,14380,14360,493
|
|
20250204,133100,6516954500,14370,14370,14380,14360,204
|
|
20250204,133000,6514022370,14360,14380,14380,14360,561
|
|
20250204,132900,6505965700,14350,14380,14380,14350,1890
|
|
20250204,132800,6478819930,14380,14390,14400,14380,407
|
|
20250204,132700,6472966390,14390,14390,14390,14380,161
|
|
20250204,132600,6470650910,14380,14390,14390,14370,465
|
|
20250204,132500,6463964330,14390,14400,14400,14380,260
|
|
20250204,132400,6460222470,14400,14410,14410,14370,1964
|
|
20250204,132300,6431977900,14400,14410,14410,14400,557
|
|
20250204,132200,6423956940,14400,14410,14410,14400,446
|
|
20250204,132100,6417532090,14410,14410,14420,14400,348
|
|
20250204,132000,6412518080,14410,14420,14420,14410,73
|
|
20250204,131900,6411465920,14410,14410,14420,14410,163
|
|
20250204,131800,6409117060,14400,14410,14410,14400,149
|
|
20250204,131700,6406971090,14410,14420,14420,14400,207
|
|
20250204,131600,6403988390,14420,14420,14420,14400,177
|
|
20250204,131500,6401438320,14420,14410,14420,14400,325
|
|
20250204,131400,6396756770,14410,14410,14420,14400,155
|
|
20250204,131300,6394523280,14410,14390,14410,14390,879
|
|
20250204,131200,6381867430,14390,14400,14400,14370,3379
|
|
20250204,131100,6333259760,14400,14420,14430,14400,548
|
|
20250204,131000,6325365230,14420,14420,14420,14400,1276
|
|
20250204,130900,6306981920,14430,14420,14430,14420,88
|
|
20250204,130800,6305712900,14420,14430,14430,14420,47
|
|
20250204,130700,6305034840,14430,14420,14430,14410,327
|
|
20250204,130600,6300322420,14420,14410,14420,14400,244
|
|
20250204,130500,6296806780,14400,14430,14430,14400,586
|
|
20250204,130400,6288362950,14410,14420,14430,14410,488
|
|
20250204,130300,6281325870,14420,14420,14420,14420,101
|
|
20250204,130200,6279869450,14410,14400,14420,14400,697
|
|
20250204,130100,6269830770,14420,14430,14430,14400,191
|
|
20250204,130000,6267076070,14430,14430,14430,14390,1113
|
|
20250204,125900,6251045580,14430,14430,14430,14420,140
|
|
20250204,125800,6249026350,14430,14410,14430,14410,151
|
|
20250204,125700,6246849800,14410,14390,14410,14380,2106
|
|
20250204,125600,6216542830,14390,14410,14410,14390,1696
|
|
20250204,125500,6192119080,14410,14420,14430,14410,917
|
|
20250204,125400,6178899130,14430,14430,14430,14420,226
|
|
20250204,125300,6175639970,14420,14430,14430,14420,113
|
|
20250204,125200,6174010400,14430,14430,14430,14430,42
|
|
20250204,125100,6173404340,14430,14430,14430,14420,134
|
|
20250204,125000,6171471790,14420,14410,14430,14410,944
|
|
20250204,124900,6157862260,14420,14420,14430,14410,1110
|
|
20250204,124800,6141857620,14410,14450,14450,14410,1565
|
|
20250204,124700,6119274800,14460,14450,14460,14450,160
|
|
20250204,124600,6116962420,14470,14490,14490,14450,1345
|
|
20250204,124500,6097505910,14500,14510,14510,14480,94
|
|
20250204,124400,6096143940,14520,14530,14530,14480,2134
|
|
20250204,124300,6065203110,14530,14550,14550,14530,531
|
|
20250204,124200,6057484560,14550,14530,14550,14510,376
|
|
20250204,124100,6052021970,14530,14530,14530,14530,94
|
|
20250204,124000,6050656150,14530,14550,14560,14530,1133
|
|
20250204,123900,6034180500,14540,14540,14560,14540,834
|
|
20250204,123800,6022048720,14540,14520,14540,14510,286
|
|
20250204,123700,6017896000,14520,14520,14520,14510,159
|
|
20250204,123600,6015588290,14520,14530,14530,14490,616
|
|
20250204,123500,6006658760,14510,14470,14510,14460,529
|
|
20250204,123400,5998998910,14470,14500,14500,14470,143
|
|
20250204,123300,5996928430,14470,14540,14540,14470,511
|
|
20250204,123200,5989515670,14540,14560,14570,14530,203
|
|
20250204,123100,5986564340,14570,14530,14590,14520,2253
|
|
20250204,123000,5953766750,14530,14480,14530,14480,667
|
|
20250204,122900,5944093990,14480,14480,14490,14480,43
|
|
20250204,122800,5943471340,14480,14480,14480,14470,194
|
|
20250204,122700,5940663390,14480,14490,14490,14480,102
|
|
20250204,122600,5939186270,14490,14490,14490,14480,198
|
|
20250204,122500,5936319120,14490,14480,14490,14470,939
|
|
20250204,122400,5922725240,14480,14480,14480,14470,71
|
|
20250204,122300,5921697760,14470,14470,14480,14460,394
|
|
20250204,122200,5915998830,14470,14460,14480,14460,112
|
|
20250204,122100,5914378330,14460,14480,14480,14460,184
|
|
20250204,122000,5911716850,14480,14450,14480,14430,936
|
|
20250204,121900,5898191700,14450,14420,14450,14420,760
|
|
20250204,121800,5887221690,14430,14410,14430,14410,263
|
|
20250204,121700,5883429640,14410,14420,14430,14410,473
|
|
20250204,121600,5876610850,14420,14430,14430,14390,291
|
|
20250204,121500,5872418980,14430,14440,14440,14380,1553
|
|
20250204,121400,5850061040,14440,14430,14440,14420,780
|
|
20250204,121300,5838808570,14440,14430,14440,14410,342
|
|
20250204,121200,5833878310,14420,14430,14430,14420,158
|
|
20250204,121100,5831599340,14430,14430,14430,14410,625
|
|
20250204,121000,5822591010,14430,14450,14450,14410,208
|
|
20250204,120900,5819590570,14450,14460,14460,14400,1073
|
|
20250204,120800,5804123520,14460,14460,14460,14430,890
|
|
20250204,120700,5791272880,14460,14460,14460,14460,338
|
|
20250204,120600,5786385400,14460,14460,14460,14450,1196
|
|
20250204,120500,5769099480,14460,14500,14500,14460,3205
|
|
20250204,120400,5722739990,14490,14500,14500,14490,118
|
|
20250204,120300,5721030160,14490,14500,14500,14490,165
|
|
20250204,120200,5718639250,14500,14490,14500,14490,141
|
|
20250204,120100,5716595550,14490,14500,14520,14490,281
|
|
20250204,120000,5712521660,14500,14510,14510,14490,200
|
|
20250204,115900,5709622360,14510,14490,14520,14490,151
|
|
20250204,115800,5707430750,14520,14490,14520,14480,332
|
|
20250204,115700,5702621690,14490,14490,14490,14480,197
|
|
20250204,115600,5699768140,14480,14510,14510,14480,760
|
|
20250204,115500,5688754150,14510,14520,14520,14500,952
|
|
20250204,115400,5674935980,14510,14510,14510,14500,187
|
|
20250204,115300,5672223580,14520,14490,14520,14490,448
|
|
20250204,115200,5665724360,14490,14480,14490,14470,341
|
|
20250204,115100,5660788210,14480,14480,14480,14470,122
|
|
20250204,115000,5659022360,14490,14470,14490,14460,443
|
|
20250204,114900,5652613980,14470,14480,14480,14450,1025
|
|
20250204,114800,5637791740,14480,14490,14490,14470,414
|
|
20250204,114700,5631793700,14480,14480,14480,14420,5043
|
|
20250204,114600,5558977630,14480,14490,14490,14460,115
|
|
20250204,114500,5557313390,14470,14450,14470,14450,646
|
|
20250204,114400,5547973800,14460,14490,14490,14460,542
|
|
20250204,114300,5540128590,14490,14500,14500,14490,696
|
|
20250204,114200,5530043120,14490,14480,14510,14480,349
|
|
20250204,114100,5524987360,14480,14470,14490,14470,521
|
|
20250204,114000,5517444470,14470,14500,14500,14470,1533
|
|
20250204,113900,5495239190,14510,14530,14530,14510,885
|
|
20250204,113800,5482392410,14530,14550,14560,14530,1348
|
|
20250204,113700,5462793730,14550,14560,14560,14540,116
|
|
20250204,113600,5461105900,14560,14610,14610,14550,344
|
|
20250204,113500,5456099150,14610,14540,14660,14540,2179
|
|
20250204,113400,5424338220,14540,14550,14550,14490,4702
|
|
20250204,113300,5356037410,14560,14580,14580,14560,931
|
|
20250204,113200,5342477130,14580,14590,14590,14580,119
|
|
20250204,113100,5340741850,14590,14600,14600,14570,295
|
|
20250204,113000,5336441810,14570,14630,14630,14570,1318
|
|
20250204,112900,5317238430,14630,14560,14640,14550,1975
|
|
20250204,112800,5288460790,14570,14590,14600,14550,1104
|
|
20250204,112700,5272375170,14590,14610,14620,14590,1543
|
|
20250204,112600,5249836500,14610,14600,14620,14600,444
|
|
20250204,112500,5243348480,14620,14640,14640,14620,468
|
|
20250204,112400,5236497750,14650,14650,14660,14640,446
|
|
20250204,112300,5229965960,14660,14660,14660,14650,819
|
|
20250204,112200,5217967560,14660,14590,14670,14590,2093
|
|
20250204,112100,5187364630,14590,14570,14590,14560,725
|
|
20250204,112000,5176797870,14590,14560,14600,14550,426
|
|
20250204,111900,5170589260,14580,14570,14580,14550,2345
|
|
20250204,111800,5136454650,14570,14600,14600,14560,528
|
|
20250204,111700,5128761720,14590,14620,14630,14560,995
|
|
20250204,111600,5114249390,14630,14560,14640,14550,690
|
|
20250204,111500,5104188420,14550,14630,14630,14550,2067
|
|
20250204,111400,5074062640,14630,14680,14680,14630,875
|
|
20250204,111300,5061251130,14670,14650,14680,14650,1077
|
|
20250204,111200,5045459550,14650,14700,14700,14650,1026
|
|
20250204,111100,5030411920,14680,14700,14710,14680,1254
|
|
20250204,111000,5011972780,14700,14690,14710,14680,1345
|
|
20250204,110900,4992206600,14690,14660,14690,14660,2603
|
|
20250204,110800,4954006270,14660,14710,14720,14660,3019
|
|
20250204,110700,4909667800,14730,14680,14740,14660,1793
|
|
20250204,110600,4883329380,14680,14640,14680,14630,1619
|
|
20250204,110500,4859598990,14640,14630,14650,14620,1607
|
|
20250204,110400,4836082560,14630,14700,14700,14630,2341
|
|
20250204,110300,4801755340,14700,14630,14720,14610,3731
|
|
20250204,110200,4746978810,14610,14570,14650,14570,1857
|
|
20250204,110100,4719835890,14570,14560,14580,14560,800
|
|
20250204,110000,4708182110,14570,14570,14590,14550,2466
|
|
20250204,105900,4672259940,14560,14540,14570,14530,1797
|
|
20250204,105800,4646138170,14540,14530,14550,14520,3062
|
|
20250204,105700,4601640660,14530,14580,14600,14530,3931
|
|
20250204,105600,4544402660,14600,14550,14600,14550,2430
|
|
20250204,105500,4508969910,14570,14570,14580,14520,5086
|
|
20250204,105400,4435049840,14570,14600,14700,14570,6135
|
|
20250204,105300,4345365340,14600,14740,14750,14550,9752
|
|
20250204,105200,4202527680,14740,14730,14760,14680,7841
|
|
20250204,105100,4087014290,14730,14730,14830,14650,17718
|
|
20250204,105000,3825485270,14730,14770,14800,14650,15353
|
|
20250204,104900,3599202620,14760,14620,14780,14620,22589
|
|
20250204,104800,3266336910,14620,14640,14670,14570,11687
|
|
20250204,104700,3095232300,14630,14530,14630,14510,7302
|
|
20250204,104600,2988749710,14490,14520,14540,14490,4008
|
|
20250204,104500,2930611890,14520,14520,14550,14480,6059
|
|
20250204,104400,2842669530,14520,14570,14570,14500,5512
|
|
20250204,104300,2762537460,14580,14500,14600,14480,13073
|
|
20250204,104200,2572294150,14490,14400,14490,14400,10064
|
|
20250204,104100,2426896760,14400,14420,14430,14360,4465
|
|
20250204,104000,2362633760,14430,14400,14500,14380,7760
|
|
20250204,103900,2250511870,14400,14320,14420,14280,5646
|
|
20250204,103800,2169320960,14310,14280,14310,14280,1096
|
|
20250204,103700,2153653640,14280,14260,14290,14260,1454
|
|
20250204,103600,2132912600,14260,14250,14260,14240,658
|
|
20250204,103500,2123535980,14240,14250,14250,14240,681
|
|
20250204,103400,2113835710,14250,14260,14260,14250,617
|
|
20250204,103300,2105043400,14250,14240,14250,14240,539
|
|
20250204,103200,2097367940,14240,14260,14260,14240,695
|
|
20250204,103100,2087462470,14260,14260,14260,14260,65
|
|
20250204,103000,2086535570,14240,14240,14250,14240,940
|
|
20250204,102900,2073149270,14250,14260,14260,14240,720
|
|
20250204,102800,2062894600,14260,14270,14270,14250,1020
|
|
20250204,102700,2048353920,14270,14280,14280,14270,1093
|
|
20250204,102600,2032750800,14280,14290,14290,14280,103
|
|
20250204,102500,2031279950,14290,14290,14290,14290,30
|
|
20250204,102400,2030851250,14270,14270,14270,14270,532
|
|
20250204,102300,2023259610,14250,14250,14260,14240,1600
|
|
20250204,102200,2000470490,14250,14250,14270,14250,1434
|
|
20250204,102100,1980028860,14260,14260,14260,14240,521
|
|
20250204,102000,1972602050,14250,14260,14260,14250,544
|
|
20250204,101900,1964848440,14250,14260,14260,14250,229
|
|
20250204,101800,1961583800,14270,14270,14270,14240,1526
|
|
20250204,101700,1939830830,14270,14300,14300,14270,998
|
|
20250204,101600,1925576850,14300,14310,14310,14300,355
|
|
20250204,101500,1920498470,14340,14340,14340,14340,1
|
|
20250204,101400,1920484130,14350,14300,14350,14300,130
|
|
20250204,101300,1918624580,14310,14310,14310,14300,367
|
|
20250204,101200,1913375840,14300,14360,14360,14290,711
|
|
20250204,101100,1903197540,14360,14340,14360,14330,1559
|
|
20250204,101000,1880834160,14360,14350,14360,14340,377
|
|
20250204,100900,1875426210,14350,14340,14370,14340,1369
|
|
20250204,100800,1855770460,14330,14280,14350,14280,2849
|
|
20250204,100700,1814974510,14280,14290,14310,14280,1450
|
|
20250204,100600,1794243270,14280,14270,14290,14270,750
|
|
20250204,100500,1783531850,14270,14280,14280,14270,285
|
|
20250204,100400,1779463150,14270,14270,14270,14210,968
|
|
20250204,100300,1765685950,14270,14230,14270,14220,1194
|
|
20250204,100200,1748672080,14230,14230,14230,14230,0
|
|
20250204,100100,1748672080,14230,14230,14240,14230,265
|
|
20250204,100000,1744901080,14240,14250,14250,14240,235
|
|
20250204,095900,1741554660,14240,14240,14240,14240,50
|
|
20250204,095800,1740842660,14230,14230,14230,14220,162
|
|
20250204,095700,1738538450,14230,14210,14230,14210,203
|
|
20250204,095600,1735651580,14210,14220,14220,14200,2369
|
|
20250204,095500,1702003270,14220,14200,14220,14200,464
|
|
20250204,095400,1695406390,14200,14210,14210,14200,1200
|
|
20250204,095300,1678359610,14210,14200,14220,14200,1096
|
|
20250204,095200,1662794810,14190,14200,14200,14190,9948
|
|
20250204,095100,1521589430,14200,14230,14230,14200,2797
|
|
20250204,095000,1481843110,14230,14230,14230,14220,1460
|
|
20250204,094900,1461080010,14230,14240,14240,14230,1037
|
|
20250204,094800,1446321740,14240,14260,14260,14230,2842
|
|
20250204,094700,1405865990,14260,14240,14260,14240,405
|
|
20250204,094600,1400093730,14250,14250,14260,14240,1621
|
|
20250204,094500,1376987760,14260,14230,14260,14230,1091
|
|
20250204,094400,1361459840,14230,14250,14250,14220,1403
|
|
20250204,094300,1341493330,14240,14260,14260,14240,844
|
|
20250204,094200,1329473290,14250,14240,14250,14240,646
|
|
20250204,094100,1320271920,14240,14240,14250,14230,1071
|
|
20250204,094000,1305021720,14230,14240,14260,14230,1495
|
|
20250204,093900,1283730980,14250,14270,14270,14250,1787
|
|
20250204,093800,1258253660,14280,14280,14290,14270,1545
|
|
20250204,093700,1236177450,14280,14310,14320,14280,965
|
|
20250204,093600,1222376600,14290,14310,14330,14290,730
|
|
20250204,093500,1211930390,14310,14280,14310,14270,1437
|
|
20250204,093400,1191397100,14270,14260,14290,14260,1745
|
|
20250204,093300,1166483810,14250,14260,14260,14250,1716
|
|
20250204,093200,1142020540,14260,14250,14260,14240,1029
|
|
20250204,093100,1127357800,14260,14250,14260,14230,376
|
|
20250204,093000,1122002330,14240,14260,14260,14240,167
|
|
20250204,092900,1119621280,14260,14210,14260,14190,1552
|
|
20250204,092800,1097539040,14190,14200,14200,14190,3390
|
|
20250204,092700,1049423720,14200,14210,14210,14190,4050
|
|
20250204,092600,991937000,14220,14210,14220,14200,671
|
|
20250204,092500,982403510,14210,14240,14240,14190,7161
|
|
20250204,092400,880713980,14220,14220,14240,14210,2624
|
|
20250204,092300,843416460,14210,14240,14260,14210,3503
|
|
20250204,092200,793593450,14230,14260,14260,14230,2110
|
|
20250204,092100,763543400,14260,14290,14300,14260,1570
|
|
20250204,092000,741129180,14290,14330,14330,14290,603
|
|
20250204,091900,732500560,14320,14290,14320,14280,867
|
|
20250204,091800,720104480,14290,14290,14320,14280,1738
|
|
20250204,091700,695253070,14270,14230,14270,14230,620
|
|
20250204,091600,686415100,14240,14250,14260,14240,783
|
|
20250204,091500,675260200,14250,14250,14280,14250,275
|
|
20250204,091400,671339360,14300,14240,14300,14220,2812
|
|
20250204,091300,631303350,14230,14240,14260,14220,4727
|
|
20250204,091200,564029990,14250,14280,14290,14240,5914
|
|
20250204,091100,479681600,14280,14350,14350,14280,1756
|
|
20250204,091000,454573160,14300,14330,14330,14300,3749
|
|
20250204,090900,400924580,14330,14330,14330,14320,448
|
|
20250204,090800,394507740,14320,14320,14350,14320,1967
|
|
20250204,090700,366329250,14330,14300,14390,14300,2892
|
|
20250204,090600,324890940,14300,14350,14350,14270,2390
|
|
20250204,090500,290724130,14360,14380,14410,14320,3093
|
|
20250204,090400,246286830,14410,14400,14430,14360,2301
|
|
20250204,090300,213130630,14380,14360,14400,14360,2470
|
|
20250204,090200,177621210,14360,14290,14390,14290,1277
|
|
20250204,090100,159294020,14380,14390,14450,14280,3517
|
|
20250204,090000,108732990,14390,14260,14450,14260,7467
|