600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,185700,16248626700,18580,18580,18580,18580,50439
|
|
20250207,185600,16248626700,18580,18580,18580,18580,0
|
|
20250207,185500,16248626700,18580,18580,18580,18580,0
|
|
20250207,185400,16248626700,18580,18580,18580,18580,0
|
|
20250207,185300,16248626700,18580,18580,18580,18580,0
|
|
20250207,185200,16248626700,18580,18580,18580,18580,0
|
|
20250207,185100,16248626700,18580,18580,18580,18580,0
|
|
20250207,185000,16248626700,18580,18580,18580,18580,0
|
|
20250207,184900,16248626700,18580,18580,18580,18580,0
|
|
20250207,184800,16248626700,18580,18580,18580,18580,0
|
|
20250207,184700,16248626700,18580,18580,18580,18580,0
|
|
20250207,184600,16248626700,18580,18580,18580,18580,0
|
|
20250207,184500,16248626700,18580,18580,18580,18580,0
|
|
20250207,184400,16248626700,18580,18580,18580,18580,0
|
|
20250207,184300,16248626700,18580,18580,18580,18580,0
|
|
20250207,184200,16248626700,18580,18580,18580,18580,0
|
|
20250207,184100,16248626700,18580,18580,18580,18580,0
|
|
20250207,184000,16248626700,18580,18580,18580,18580,0
|
|
20250207,183900,16248626700,18580,18580,18580,18580,0
|
|
20250207,183800,16248626700,18580,18580,18580,18580,0
|
|
20250207,183700,16248626700,18580,18580,18580,18580,0
|
|
20250207,183600,16248626700,18580,18580,18580,18580,0
|
|
20250207,183500,16248626700,18580,18580,18580,18580,0
|
|
20250207,183400,16248626700,18580,18580,18580,18580,0
|
|
20250207,183300,16248626700,18580,18580,18580,18580,0
|
|
20250207,183200,16248626700,18580,18580,18580,18580,0
|
|
20250207,183100,16248626700,18580,18580,18580,18580,0
|
|
20250207,183000,16248626700,18580,18580,18580,18580,0
|
|
20250207,182900,16248626700,18580,18580,18580,18580,0
|
|
20250207,182800,16248626700,18580,18580,18580,18580,0
|
|
20250207,182700,16248626700,18580,18580,18580,18580,50439
|
|
20250207,182600,16248626700,18580,18580,18580,18580,0
|
|
20250207,182500,16248626700,18580,18580,18580,18580,0
|
|
20250207,182400,16248626700,18580,18580,18580,18580,0
|
|
20250207,182300,16248626700,18580,18580,18580,18580,0
|
|
20250207,182200,16248626700,18580,18580,18580,18580,0
|
|
20250207,182100,16248626700,18580,18580,18580,18580,0
|
|
20250207,182000,16248626700,18580,18580,18580,18580,0
|
|
20250207,181900,16248626700,18580,18580,18580,18580,0
|
|
20250207,181800,16248626700,18580,18580,18580,18580,0
|
|
20250207,181700,16248626700,18580,18580,18580,18580,0
|
|
20250207,181600,16248626700,18580,18580,18580,18580,0
|
|
20250207,181500,16248626700,18580,18580,18580,18580,0
|
|
20250207,181400,16248626700,18580,18580,18580,18580,0
|
|
20250207,181300,16248626700,18580,18580,18580,18580,0
|
|
20250207,181200,16248626700,18580,18580,18580,18580,0
|
|
20250207,181100,16248626700,18580,18580,18580,18580,0
|
|
20250207,181000,16248626700,18580,18580,18580,18580,0
|
|
20250207,180900,16248626700,18580,18580,18580,18580,0
|
|
20250207,180800,16248626700,18580,18580,18580,18580,0
|
|
20250207,180700,16248626700,18580,18580,18580,18580,0
|
|
20250207,180600,16248626700,18580,18580,18580,18580,0
|
|
20250207,180500,16248626700,18580,18580,18580,18580,0
|
|
20250207,180400,16248626700,18580,18580,18580,18580,0
|
|
20250207,180300,16248626700,18580,18580,18580,18580,0
|
|
20250207,180200,16248626700,18580,18580,18580,18580,0
|
|
20250207,180100,16248626700,18580,18580,18580,18580,0
|
|
20250207,180000,16248626700,18580,18580,18580,18580,0
|
|
20250207,175900,16248626700,18580,18580,18580,18580,0
|
|
20250207,175800,16248626700,18580,18580,18580,18580,0
|
|
20250207,175700,16248626700,18580,18580,18580,18580,50439
|
|
20250207,175600,16248626700,18580,18580,18580,18580,0
|
|
20250207,175500,16248626700,18580,18580,18580,18580,0
|
|
20250207,175400,16248626700,18580,18580,18580,18580,0
|
|
20250207,175300,16248626700,18580,18580,18580,18580,0
|
|
20250207,175200,16248626700,18580,18580,18580,18580,0
|
|
20250207,175100,16248626700,18580,18580,18580,18580,0
|
|
20250207,175000,16248626700,18580,18580,18580,18580,0
|
|
20250207,174900,16248626700,18580,18580,18580,18580,0
|
|
20250207,174800,16248626700,18580,18580,18580,18580,0
|
|
20250207,174700,16248626700,18580,18580,18580,18580,0
|
|
20250207,174600,16248626700,18580,18580,18580,18580,0
|
|
20250207,174500,16248626700,18580,18580,18580,18580,0
|
|
20250207,174400,16248626700,18580,18580,18580,18580,0
|
|
20250207,174300,16248626700,18580,18580,18580,18580,0
|
|
20250207,174200,16248626700,18580,18580,18580,18580,0
|
|
20250207,174100,16248626700,18580,18580,18580,18580,0
|
|
20250207,174000,16248626700,18580,18580,18580,18580,0
|
|
20250207,173900,16248626700,18580,18580,18580,18580,0
|
|
20250207,173800,16248626700,18580,18580,18580,18580,0
|
|
20250207,173700,16248626700,18580,18580,18580,18580,0
|
|
20250207,173600,16248626700,18580,18580,18580,18580,0
|
|
20250207,173500,16248626700,18580,18580,18580,18580,0
|
|
20250207,173400,16248626700,18580,18580,18580,18580,0
|
|
20250207,173300,16248626700,18580,18580,18580,18580,0
|
|
20250207,173200,16248626700,18580,18580,18580,18580,0
|
|
20250207,173100,16248626700,18580,18580,18580,18580,0
|
|
20250207,173000,16248626700,18580,18580,18580,18580,0
|
|
20250207,172900,16248626700,18580,18580,18580,18580,0
|
|
20250207,172800,16248626700,18580,18580,18580,18580,0
|
|
20250207,172700,16248626700,18580,18580,18580,18580,50439
|
|
20250207,172600,16248626700,18580,18580,18580,18580,0
|
|
20250207,172500,16248626700,18580,18580,18580,18580,0
|
|
20250207,172400,16248626700,18580,18580,18580,18580,0
|
|
20250207,172300,16248626700,18580,18580,18580,18580,0
|
|
20250207,172200,16248626700,18580,18580,18580,18580,0
|
|
20250207,172100,16248626700,18580,18580,18580,18580,0
|
|
20250207,172000,16248626700,18580,18580,18580,18580,0
|
|
20250207,171900,16248626700,18580,18580,18580,18580,0
|
|
20250207,171800,16248626700,18580,18580,18580,18580,0
|
|
20250207,171700,16248626700,18580,18580,18580,18580,0
|
|
20250207,171600,16248626700,18580,18580,18580,18580,0
|
|
20250207,171500,16248626700,18580,18580,18580,18580,0
|
|
20250207,171400,16248626700,18580,18580,18580,18580,0
|
|
20250207,171300,16248626700,18580,18580,18580,18580,0
|
|
20250207,171200,16248626700,18580,18580,18580,18580,0
|
|
20250207,171100,16248626700,18580,18580,18580,18580,0
|
|
20250207,171000,16248626700,18580,18580,18580,18580,0
|
|
20250207,170900,16248626700,18580,18580,18580,18580,0
|
|
20250207,170800,16248626700,18580,18580,18580,18580,0
|
|
20250207,170700,16248626700,18580,18580,18580,18580,0
|
|
20250207,170600,16248626700,18580,18580,18580,18580,0
|
|
20250207,170500,16248626700,18580,18580,18580,18580,0
|
|
20250207,170400,16248626700,18580,18580,18580,18580,0
|
|
20250207,170300,16248626700,18580,18580,18580,18580,0
|
|
20250207,170200,16248626700,18580,18580,18580,18580,0
|
|
20250207,170100,16248626700,18580,18580,18580,18580,0
|
|
20250207,170000,16248626700,18580,18580,18580,18580,0
|
|
20250207,165900,16248626700,18580,18580,18580,18580,0
|
|
20250207,165800,16248626700,18580,18580,18580,18580,0
|
|
20250207,165700,16248626700,18580,18580,18580,18580,50439
|
|
20250207,165600,16248626700,18580,18580,18580,18580,0
|
|
20250207,165500,16248626700,18580,18580,18580,18580,0
|
|
20250207,165400,16248626700,18580,18580,18580,18580,0
|
|
20250207,165300,16248626700,18580,18580,18580,18580,0
|
|
20250207,165200,16248626700,18580,18580,18580,18580,0
|
|
20250207,165100,16248626700,18580,18580,18580,18580,0
|
|
20250207,165000,16248626700,18580,18580,18580,18580,0
|
|
20250207,164900,16248626700,18580,18580,18580,18580,0
|
|
20250207,164800,16248626700,18580,18580,18580,18580,0
|
|
20250207,164700,16248626700,18580,18580,18580,18580,0
|
|
20250207,164600,16248626700,18580,18580,18580,18580,0
|
|
20250207,164500,16248626700,18580,18580,18580,18580,0
|
|
20250207,164400,16248626700,18580,18580,18580,18580,0
|
|
20250207,164300,16248626700,18580,18580,18580,18580,0
|
|
20250207,164200,16248626700,18580,18580,18580,18580,0
|
|
20250207,164100,16248626700,18580,18580,18580,18580,0
|
|
20250207,164000,16248626700,18580,18580,18580,18580,0
|
|
20250207,163900,16248626700,18580,18580,18580,18580,0
|
|
20250207,163800,16248626700,18580,18580,18580,18580,0
|
|
20250207,163700,16248626700,18580,18580,18580,18580,0
|
|
20250207,163600,16248626700,18580,18580,18580,18580,0
|
|
20250207,163500,16248626700,18580,18580,18580,18580,0
|
|
20250207,163400,16248626700,18580,18580,18580,18580,0
|
|
20250207,163300,16248626700,18580,18580,18580,18580,0
|
|
20250207,163200,16248626700,18580,18580,18580,18580,0
|
|
20250207,163100,16248626700,18580,18580,18580,18580,0
|
|
20250207,163000,16248626700,18580,18580,18580,18580,0
|
|
20250207,162900,16248626700,18580,18580,18580,18580,0
|
|
20250207,162800,16248626700,18580,18580,18580,18580,0
|
|
20250207,162700,16248626700,18580,18580,18580,18580,50439
|
|
20250207,162600,16248626700,18580,18580,18580,18580,0
|
|
20250207,162500,16248626700,18580,18580,18580,18580,0
|
|
20250207,162400,16248626700,18580,18580,18580,18580,0
|
|
20250207,162300,16248626700,18580,18580,18580,18580,0
|
|
20250207,162200,16248626700,18580,18580,18580,18580,0
|
|
20250207,162100,16248626700,18580,18580,18580,18580,0
|
|
20250207,162000,16248626700,18580,18580,18580,18580,0
|
|
20250207,161900,16248626700,18580,18580,18580,18580,0
|
|
20250207,161800,16248626700,18580,18580,18580,18580,0
|
|
20250207,161700,16248626700,18580,18580,18580,18580,0
|
|
20250207,161600,16248626700,18580,18580,18580,18580,0
|
|
20250207,161500,16248626700,18580,18580,18580,18580,0
|
|
20250207,161400,16248626700,18580,18580,18580,18580,0
|
|
20250207,161300,16248626700,18580,18580,18580,18580,0
|
|
20250207,161200,16248626700,18580,18580,18580,18580,0
|
|
20250207,161100,16248626700,18580,18580,18580,18580,0
|
|
20250207,161000,16248626700,18580,18580,18580,18580,0
|
|
20250207,160900,16248626700,18580,18580,18580,18580,0
|
|
20250207,160800,16248626700,18580,18580,18580,18580,0
|
|
20250207,160700,16248626700,18580,18580,18580,18580,0
|
|
20250207,160600,16248626700,18580,18580,18580,18580,0
|
|
20250207,160500,16248626700,18580,18580,18580,18580,0
|
|
20250207,160400,16248626700,18580,18580,18580,18580,0
|
|
20250207,160300,16248626700,18580,18580,18580,18580,0
|
|
20250207,160200,16248626700,18580,18580,18580,18580,0
|
|
20250207,160100,16248626700,18580,18580,18580,18580,0
|
|
20250207,160000,16248626700,18580,18580,18580,18580,0
|
|
20250207,155900,16248626700,18580,18580,18580,18580,0
|
|
20250207,155800,16248626700,18580,18580,18580,18580,0
|
|
20250207,155700,16248626700,18580,18580,18580,18580,50439
|
|
20250207,155600,16248626700,18580,18580,18580,18580,0
|
|
20250207,155500,16248626700,18580,18580,18580,18580,0
|
|
20250207,155400,16248626700,18580,18580,18580,18580,0
|
|
20250207,155300,16248626700,18580,18580,18580,18580,0
|
|
20250207,155200,16248626700,18580,18580,18580,18580,0
|
|
20250207,155100,16248626700,18580,18580,18580,18580,0
|
|
20250207,155000,16248626700,18580,18580,18580,18580,0
|
|
20250207,154900,16248626700,18580,18580,18580,18580,0
|
|
20250207,154800,16248626700,18580,18580,18580,18580,0
|
|
20250207,154700,16248626700,18580,18580,18580,18580,0
|
|
20250207,154600,16248626700,18580,18580,18580,18580,0
|
|
20250207,154500,16248626700,18580,18580,18580,18580,0
|
|
20250207,154400,16248626700,18580,18580,18580,18580,0
|
|
20250207,154300,16248626700,18580,18580,18580,18580,0
|
|
20250207,154200,16248626700,18580,18580,18580,18580,0
|
|
20250207,154100,16248626700,18580,18580,18580,18580,0
|
|
20250207,154000,16248626700,18580,18580,18580,18580,0
|
|
20250207,153900,16248626700,18580,18580,18580,18580,0
|
|
20250207,153800,16248626700,18580,18580,18580,18580,0
|
|
20250207,153700,16248626700,18580,18580,18580,18580,0
|
|
20250207,153600,16248626700,18580,18580,18580,18580,0
|
|
20250207,153500,16248626700,18580,18580,18580,18580,0
|
|
20250207,153400,16248626700,18580,18580,18580,18580,0
|
|
20250207,153300,16248626700,18580,18580,18580,18580,0
|
|
20250207,153200,16248626700,18580,18580,18580,18580,0
|
|
20250207,153100,16248626700,18580,18580,18580,18580,0
|
|
20250207,153000,16248626700,18580,18580,18580,18580,50439
|
|
20250207,152900,15311470080,18580,18580,18580,18580,0
|
|
20250207,152800,15311470080,18580,18580,18580,18580,0
|
|
20250207,152700,15311470080,18580,18580,18580,18580,0
|
|
20250207,152600,15311470080,18580,18580,18580,18580,0
|
|
20250207,152500,15311470080,18580,18580,18580,18580,0
|
|
20250207,152400,15311470080,18580,18580,18580,18580,0
|
|
20250207,152300,15311470080,18580,18580,18580,18580,0
|
|
20250207,152200,15311470080,18580,18580,18580,18580,0
|
|
20250207,152100,15311470080,18580,18580,18580,18580,0
|
|
20250207,152000,15311470080,18580,18580,18580,18580,0
|
|
20250207,151900,15311470080,18580,18580,18600,18570,4498
|
|
20250207,151800,15227856080,18580,18590,18590,18560,321
|
|
20250207,151700,15221891580,18560,18590,18590,18560,586
|
|
20250207,151600,15211004070,18580,18550,18590,18550,1937
|
|
20250207,151500,15175046730,18550,18550,18560,18540,1557
|
|
20250207,151400,15146163970,18540,18550,18560,18540,2628
|
|
20250207,151300,15097408440,18550,18560,18570,18550,4113
|
|
20250207,151200,15021101070,18570,18570,18580,18560,1513
|
|
20250207,151100,14993009080,18570,18570,18580,18560,1444
|
|
20250207,151000,14966194010,18570,18570,18580,18550,3588
|
|
20250207,150900,14899595110,18570,18570,18580,18560,2122
|
|
20250207,150800,14860195050,18570,18570,18570,18560,2742
|
|
20250207,150700,14809283490,18570,18570,18580,18560,3755
|
|
20250207,150600,14739548730,18580,18580,18590,18580,964
|
|
20250207,150500,14721633750,18580,18570,18590,18570,2400
|
|
20250207,150400,14677047820,18570,18560,18570,18560,1755
|
|
20250207,150300,14644468840,18560,18560,18570,18550,2965
|
|
20250207,150200,14589451930,18570,18600,18600,18560,13232
|
|
20250207,150100,14343538540,18610,18630,18640,18610,12153
|
|
20250207,150000,14117241260,18640,18630,18640,18630,1989
|
|
20250207,145900,14080166430,18630,18630,18640,18620,2916
|
|
20250207,145800,14025841900,18630,18620,18640,18620,2069
|
|
20250207,145700,13987291790,18620,18630,18630,18620,829
|
|
20250207,145600,13971849180,18630,18630,18630,18620,1120
|
|
20250207,145500,13950987170,18620,18640,18650,18620,2560
|
|
20250207,145400,13903280010,18640,18620,18640,18620,975
|
|
20250207,145300,13885109370,18620,18630,18630,18620,1680
|
|
20250207,145200,13853813000,18630,18640,18640,18620,1793
|
|
20250207,145100,13820411800,18640,18630,18640,18620,3146
|
|
20250207,145000,13761786450,18630,18610,18630,18610,984
|
|
20250207,144900,13743460770,18610,18620,18630,18610,881
|
|
20250207,144800,13727054170,18620,18620,18630,18610,1109
|
|
20250207,144700,13706402900,18620,18620,18630,18610,1568
|
|
20250207,144600,13677207540,18630,18620,18630,18620,1505
|
|
20250207,144500,13649171860,18620,18630,18630,18620,961
|
|
20250207,144400,13631269880,18630,18620,18630,18610,865
|
|
20250207,144300,13615161090,18620,18610,18620,18610,980
|
|
20250207,144200,13596915680,18610,18620,18630,18610,1149
|
|
20250207,144100,13575523180,18620,18620,18620,18610,2081
|
|
20250207,144000,13536776770,18610,18620,18620,18610,725
|
|
20250207,143900,13523279960,18620,18620,18620,18610,1081
|
|
20250207,143800,13503155640,18610,18610,18620,18600,2151
|
|
20250207,143700,13463123690,18610,18600,18610,18600,685
|
|
20250207,143600,13450378150,18610,18620,18620,18600,4312
|
|
20250207,143500,13370130960,18620,18630,18640,18620,3671
|
|
20250207,143400,13301747130,18630,18640,18640,18630,833
|
|
20250207,143300,13286223400,18640,18640,18640,18630,1073
|
|
20250207,143200,13266228370,18650,18640,18660,18630,958
|
|
20250207,143100,13248367090,18640,18650,18650,18640,1612
|
|
20250207,143000,13218314390,18650,18650,18650,18640,976
|
|
20250207,142900,13200112360,18640,18650,18650,18640,952
|
|
20250207,142800,13182359140,18650,18610,18650,18610,798
|
|
20250207,142700,13167486680,18620,18620,18620,18610,1009
|
|
20250207,142600,13148701380,18620,18630,18640,18610,1977
|
|
20250207,142500,13111886140,18620,18640,18640,18620,2352
|
|
20250207,142400,13068064920,18650,18650,18650,18630,1532
|
|
20250207,142300,13039502090,18640,18650,18650,18630,788
|
|
20250207,142200,13024812050,18650,18650,18660,18630,740
|
|
20250207,142100,13011013870,18660,18640,18660,18630,1140
|
|
20250207,142000,12989757820,18640,18650,18650,18620,3693
|
|
20250207,141900,12920942110,18650,18670,18670,18650,797
|
|
20250207,141800,12906068290,18660,18660,18660,18650,931
|
|
20250207,141700,12888698100,18650,18650,18660,18640,1152
|
|
20250207,141600,12867213010,18640,18640,18660,18640,2868
|
|
20250207,141500,12813717280,18630,18640,18650,18630,1471
|
|
20250207,141400,12786289320,18640,18650,18650,18640,490
|
|
20250207,141300,12777151740,18650,18640,18650,18630,712
|
|
20250207,141200,12763876350,18640,18640,18640,18620,1212
|
|
20250207,141100,12741290020,18640,18630,18640,18630,969
|
|
20250207,141000,12723233920,18630,18630,18640,18630,538
|
|
20250207,140900,12713206160,18640,18620,18640,18610,1036
|
|
20250207,140800,12693913480,18610,18630,18640,18600,9209
|
|
20250207,140700,12522530060,18640,18650,18650,18630,1798
|
|
20250207,140600,12489015890,18640,18650,18660,18640,938
|
|
20250207,140500,12471521280,18650,18660,18670,18640,2160
|
|
20250207,140400,12431234210,18650,18650,18660,18620,1839
|
|
20250207,140300,12396960850,18650,18630,18660,18630,1267
|
|
20250207,140200,12373336450,18630,18620,18640,18620,833
|
|
20250207,140100,12357813940,18620,18630,18630,18610,877
|
|
20250207,140000,12341479180,18620,18610,18620,18610,1453
|
|
20250207,135900,12314425790,18610,18620,18620,18610,1931
|
|
20250207,135800,12278482310,18620,18650,18660,18610,3519
|
|
20250207,135700,12212932450,18640,18630,18640,18620,1775
|
|
20250207,135600,12179865750,18630,18630,18640,18620,934
|
|
20250207,135500,12162466240,18620,18640,18650,18620,2478
|
|
20250207,135400,12116289540,18630,18650,18660,18630,3496
|
|
20250207,135300,12051117560,18650,18640,18650,18640,708
|
|
20250207,135200,12037913730,18650,18640,18670,18640,2091
|
|
20250207,135100,11998906620,18650,18650,18650,18640,877
|
|
20250207,135000,11982550920,18640,18650,18650,18640,1195
|
|
20250207,134900,11960266700,18650,18650,18660,18640,2338
|
|
20250207,134800,11916663270,18650,18630,18650,18620,1686
|
|
20250207,134700,11885238890,18630,18640,18640,18620,6346
|
|
20250207,134600,11767000290,18640,18650,18660,18640,1326
|
|
20250207,134500,11742267690,18660,18650,18660,18640,795
|
|
20250207,134400,11727434380,18650,18660,18670,18630,2395
|
|
20250207,134300,11682771870,18660,18640,18660,18640,1043
|
|
20250207,134200,11663315200,18650,18640,18650,18630,1016
|
|
20250207,134100,11644376680,18630,18640,18640,18630,754
|
|
20250207,134000,11630324060,18640,18630,18640,18620,3417
|
|
20250207,133900,11566675030,18640,18650,18650,18630,3758
|
|
20250207,133800,11496636740,18650,18650,18660,18640,1875
|
|
20250207,133700,11461672270,18650,18660,18670,18640,2161
|
|
20250207,133600,11421365890,18660,18660,18670,18650,2200
|
|
20250207,133500,11380321630,18660,18660,18670,18650,634
|
|
20250207,133400,11368491260,18660,18680,18690,18640,12612
|
|
20250207,133300,11133179100,18680,18680,18680,18670,1157
|
|
20250207,133200,11111569770,18680,18690,18700,18670,2175
|
|
20250207,133100,11070929430,18690,18690,18700,18680,804
|
|
20250207,133000,11055901330,18680,18680,18690,18670,2896
|
|
20250207,132900,11001818030,18690,18700,18700,18680,1591
|
|
20250207,132800,10972073660,18700,18700,18700,18690,1140
|
|
20250207,132700,10950756940,18680,18690,18700,18680,893
|
|
20250207,132600,10934062700,18690,18710,18710,18690,645
|
|
20250207,132500,10922001790,18700,18690,18710,18680,2641
|
|
20250207,132400,10872618030,18700,18700,18700,18680,1058
|
|
20250207,132300,10852837790,18690,18680,18700,18680,721
|
|
20250207,132200,10839359650,18700,18690,18700,18680,527
|
|
20250207,132100,10829508390,18690,18680,18700,18670,1798
|
|
20250207,132000,10795911340,18680,18690,18700,18680,757
|
|
20250207,131900,10781762310,18690,18680,18690,18670,1020
|
|
20250207,131800,10762703050,18680,18670,18700,18660,858
|
|
20250207,131700,10746675430,18670,18690,18690,18660,2680
|
|
20250207,131600,10696627810,18680,18680,18690,18670,3509
|
|
20250207,131500,10631093840,18690,18690,18700,18680,1036
|
|
20250207,131400,10611728330,18690,18690,18700,18690,985
|
|
20250207,131300,10593310880,18700,18690,18710,18690,1139
|
|
20250207,131200,10572011900,18680,18690,18690,18680,1366
|
|
20250207,131100,10546487430,18690,18700,18700,18680,1631
|
|
20250207,131000,10515991410,18690,18670,18700,18670,1179
|
|
20250207,130900,10493960080,18670,18680,18700,18670,729
|
|
20250207,130800,10480339800,18700,18690,18720,18670,1337
|
|
20250207,130700,10455349440,18680,18670,18690,18670,1550
|
|
20250207,130600,10426399300,18670,18680,18680,18660,5523
|
|
20250207,130500,10323292330,18690,18700,18700,18680,2235
|
|
20250207,130400,10281529070,18700,18690,18700,18680,933
|
|
20250207,130300,10264089090,18690,18700,18710,18680,2031
|
|
20250207,130200,10226121030,18700,18700,18710,18690,722
|
|
20250207,130100,10212622650,18690,18700,18710,18690,1532
|
|
20250207,130000,10183972080,18700,18700,18700,18690,1073
|
|
20250207,125900,10163907930,18700,18710,18720,18690,993
|
|
20250207,125800,10145333990,18700,18700,18700,18690,472
|
|
20250207,125700,10136508690,18690,18700,18700,18690,661
|
|
20250207,125600,10124149970,18700,18700,18710,18690,817
|
|
20250207,125500,10108873840,18700,18700,18710,18690,1004
|
|
20250207,125400,10090098970,18700,18710,18710,18690,756
|
|
20250207,125300,10075959390,18710,18700,18710,18690,491
|
|
20250207,125200,10066776360,18700,18700,18710,18690,2494
|
|
20250207,125100,10020136110,18700,18700,18700,18690,1078
|
|
20250207,125000,9999978510,18690,18700,18700,18690,974
|
|
20250207,124900,9981769340,18690,18680,18690,18680,921
|
|
20250207,124800,9964556540,18680,18680,18690,18680,641
|
|
20250207,124700,9952578220,18670,18680,18690,18670,1549
|
|
20250207,124600,9923643060,18680,18700,18700,18680,5550
|
|
20250207,124500,9819943670,18700,18710,18710,18690,464
|
|
20250207,124400,9811267090,18710,18700,18720,18690,1743
|
|
20250207,124300,9778664030,18700,18710,18710,18690,3116
|
|
20250207,124200,9720399430,18700,18710,18720,18700,334
|
|
20250207,124100,9714151020,18710,18720,18740,18710,1498
|
|
20250207,124000,9686107340,18710,18730,18730,18710,1581
|
|
20250207,123900,9656513080,18730,18740,18740,18720,608
|
|
20250207,123800,9645124050,18730,18700,18740,18700,876
|
|
20250207,123700,9628725950,18700,18700,18740,18700,1302
|
|
20250207,123600,9604370110,18710,18710,18710,18700,592
|
|
20250207,123500,9593295280,18710,18720,18740,18700,1894
|
|
20250207,123400,9557849550,18730,18710,18730,18710,628
|
|
20250207,123300,9546093750,18710,18700,18720,18700,1368
|
|
20250207,123200,9520505250,18710,18700,18710,18700,959
|
|
20250207,123100,9502568360,18710,18710,18710,18700,464
|
|
20250207,123000,9493887990,18710,18710,18730,18700,1136
|
|
20250207,122900,9472640840,18710,18700,18710,18700,1858
|
|
20250207,122800,9437889700,18710,18710,18730,18700,445
|
|
20250207,122700,9429561320,18710,18720,18720,18700,1228
|
|
20250207,122600,9406590170,18720,18710,18720,18700,2813
|
|
20250207,122500,9353956700,18710,18720,18730,18700,1020
|
|
20250207,122400,9334871770,18720,18700,18720,18700,913
|
|
20250207,122300,9317788580,18710,18700,18710,18700,953
|
|
20250207,122200,9299958470,18710,18710,18720,18700,861
|
|
20250207,122100,9283844000,18710,18700,18720,18700,757
|
|
20250207,122000,9269684360,18700,18710,18740,18700,1221
|
|
20250207,121900,9246839730,18710,18720,18730,18710,774
|
|
20250207,121800,9232355370,18720,18710,18730,18710,617
|
|
20250207,121700,9220806870,18700,18720,18730,18700,1104
|
|
20250207,121600,9200150280,18720,18710,18720,18710,495
|
|
20250207,121500,9190884380,18710,18730,18730,18710,835
|
|
20250207,121400,9175250830,18730,18720,18730,18720,867
|
|
20250207,121300,9159012510,18720,18730,18730,18710,670
|
|
20250207,121200,9146469660,18730,18720,18730,18720,931
|
|
20250207,121100,9129040090,18730,18700,18730,18700,601
|
|
20250207,121000,9117787840,18710,18710,18710,18680,3584
|
|
20250207,120900,9050796840,18700,18730,18730,18690,1288
|
|
20250207,120800,9026694570,18730,18700,18730,18690,1231
|
|
20250207,120700,9003659810,18700,18700,18700,18690,677
|
|
20250207,120600,8991000230,18700,18720,18730,18700,9322
|
|
20250207,120500,8816632320,18730,18750,18750,18720,2039
|
|
20250207,120400,8778430390,18750,18750,18750,18740,674
|
|
20250207,120300,8765795540,18740,18730,18750,18730,552
|
|
20250207,120200,8755447240,18730,18740,18750,18730,553
|
|
20250207,120100,8745085430,18730,18720,18730,18720,1007
|
|
20250207,120000,8726225570,18730,18740,18750,18730,1178
|
|
20250207,115900,8704152180,18740,18750,18780,18730,4069
|
|
20250207,115800,8627877790,18750,18760,18770,18750,1265
|
|
20250207,115700,8604145840,18760,18760,18770,18750,2005
|
|
20250207,115600,8566517470,18760,18770,18770,18750,2169
|
|
20250207,115500,8525831340,18770,18760,18770,18760,494
|
|
20250207,115400,8516562580,18760,18760,18770,18740,1481
|
|
20250207,115300,8488786200,18760,18770,18770,18760,498
|
|
20250207,115200,8479440890,18770,18760,18770,18750,1248
|
|
20250207,115100,8456025110,18760,18750,18770,18750,1482
|
|
20250207,115000,8428219140,18760,18760,18760,18750,1150
|
|
20250207,114900,8406650180,18760,18760,18780,18760,982
|
|
20250207,114800,8388215940,18770,18770,18780,18760,1933
|
|
20250207,114700,8351940800,18770,18770,18770,18760,278
|
|
20250207,114600,8346723190,18760,18780,18790,18760,1578
|
|
20250207,114500,8317094390,18770,18770,18780,18770,1532
|
|
20250207,114400,8288327300,18780,18770,18780,18760,446
|
|
20250207,114300,8279953690,18770,18770,18780,18760,884
|
|
20250207,114200,8263360880,18770,18760,18770,18750,969
|
|
20250207,114100,8245184020,18760,18750,18760,18750,1535
|
|
20250207,114000,8216388170,18760,18790,18790,18760,1424
|
|
20250207,113900,8189652750,18800,18780,18800,18770,1684
|
|
20250207,113800,8158017570,18780,18790,18800,18780,960
|
|
20250207,113700,8139979320,18780,18790,18790,18760,1874
|
|
20250207,113600,8104788830,18790,18770,18790,18760,721
|
|
20250207,113500,8091255730,18770,18780,18790,18760,1325
|
|
20250207,113400,8066380890,18770,18790,18790,18770,792
|
|
20250207,113300,8051505540,18780,18780,18800,18760,2257
|
|
20250207,113200,8009120970,18790,18790,18790,18780,1266
|
|
20250207,113100,7985337320,18790,18770,18790,18770,978
|
|
20250207,113000,7966965550,18780,18770,18780,18760,3855
|
|
20250207,112900,7894603000,18770,18800,18800,18770,3607
|
|
20250207,112800,7826857860,18800,18800,18800,18790,2256
|
|
20250207,112700,7784451290,18800,18800,18800,18790,846
|
|
20250207,112600,7768547330,18800,18790,18800,18790,1654
|
|
20250207,112500,7737456440,18790,18790,18800,18790,735
|
|
20250207,112400,7723639550,18800,18790,18800,18780,1035
|
|
20250207,112300,7704186060,18790,18780,18790,18780,897
|
|
20250207,112200,7687332260,18790,18810,18810,18790,1850
|
|
20250207,112100,7652558040,18810,18800,18810,18800,1243
|
|
20250207,112000,7629179380,18810,18810,18810,18800,863
|
|
20250207,111900,7612950120,18810,18800,18810,18800,1569
|
|
20250207,111800,7583441900,18790,18800,18810,18790,1029
|
|
20250207,111700,7564089430,18800,18790,18810,18780,1122
|
|
20250207,111600,7542999590,18790,18790,18790,18780,523
|
|
20250207,111500,7533173020,18780,18780,18780,18750,1037
|
|
20250207,111400,7513707910,18780,18810,18810,18770,3980
|
|
20250207,111300,7438955350,18800,18800,18810,18790,1006
|
|
20250207,111200,7420041490,18810,18800,18810,18790,1089
|
|
20250207,111100,7399565870,18790,18800,18800,18790,1060
|
|
20250207,111000,7379640730,18800,18790,18810,18780,2135
|
|
20250207,110900,7339504250,18790,18770,18790,18760,636
|
|
20250207,110800,7327564020,18770,18790,18800,18760,1394
|
|
20250207,110700,7301386490,18790,18780,18790,18770,1538
|
|
20250207,110600,7272500440,18780,18770,18780,18760,902
|
|
20250207,110500,7255568900,18770,18770,18790,18770,2591
|
|
20250207,110400,7206896200,18780,18780,18800,18760,1888
|
|
20250207,110300,7171443190,18780,18800,18810,18770,1304
|
|
20250207,110200,7146949590,18800,18810,18810,18800,1846
|
|
20250207,110100,7112241550,18810,18790,18810,18790,2962
|
|
20250207,110000,7056547370,18790,18760,18800,18760,4261
|
|
20250207,105900,6976508870,18760,18760,18770,18760,1276
|
|
20250207,105800,6952564920,18760,18740,18760,18740,1157
|
|
20250207,105700,6930871180,18750,18740,18750,18740,671
|
|
20250207,105600,6918290940,18740,18740,18750,18730,750
|
|
20250207,105500,6904232220,18740,18720,18740,18720,695
|
|
20250207,105400,6891214170,18730,18730,18740,18730,420
|
|
20250207,105300,6883346970,18710,18740,18740,18710,4425
|
|
20250207,105200,6800506950,18730,18750,18750,18730,1123
|
|
20250207,105100,6779460270,18740,18740,18740,18730,555
|
|
20250207,105000,6769060620,18740,18760,18760,18740,1111
|
|
20250207,104900,6748234540,18750,18740,18760,18740,790
|
|
20250207,104800,6733421740,18740,18750,18750,18740,491
|
|
20250207,104700,6724217300,18750,18730,18750,18730,537
|
|
20250207,104600,6714155820,18730,18760,18760,18720,1728
|
|
20250207,104500,6681785210,18760,18750,18760,18740,533
|
|
20250207,104400,6671790030,18750,18750,18760,18740,452
|
|
20250207,104300,6663312000,18750,18740,18750,18730,794
|
|
20250207,104200,6648427810,18740,18770,18780,18740,1803
|
|
20250207,104100,6614600510,18780,18770,18780,18760,598
|
|
20250207,104000,6603373790,18770,18740,18770,18740,423
|
|
20250207,103900,6595439590,18750,18770,18770,18750,1094
|
|
20250207,103800,6574917440,18770,18760,18780,18760,1063
|
|
20250207,103700,6554966620,18770,18760,18770,18750,847
|
|
20250207,103600,6539077230,18760,18750,18760,18750,561
|
|
20250207,103500,6528555140,18760,18750,18760,18740,1199
|
|
20250207,103400,6506072800,18750,18720,18750,18720,1135
|
|
20250207,103300,6484802440,18720,18740,18740,18720,2255
|
|
20250207,103200,6442579570,18730,18730,18750,18730,1047
|
|
20250207,103100,6422965080,18730,18740,18740,18730,1100
|
|
20250207,103000,6402354050,18740,18730,18740,18730,890
|
|
20250207,102900,6385681410,18740,18730,18740,18730,791
|
|
20250207,102800,6370860600,18730,18740,18740,18730,2145
|
|
20250207,102700,6330682070,18740,18740,18740,18730,1070
|
|
20250207,102600,6310634720,18740,18770,18770,18740,3146
|
|
20250207,102500,6251661580,18760,18790,18790,18760,1961
|
|
20250207,102400,6214856940,18790,18790,18790,18770,795
|
|
20250207,102300,6199924890,18790,18760,18790,18760,809
|
|
20250207,102200,6184733770,18770,18750,18770,18740,919
|
|
20250207,102100,6167498960,18760,18760,18760,18740,1606
|
|
20250207,102000,6137386520,18750,18760,18770,18750,2237
|
|
20250207,101900,6095423010,18760,18750,18760,18740,2170
|
|
20250207,101800,6054735080,18750,18800,18800,18750,1767
|
|
20250207,101700,6021553810,18800,18820,18820,18790,1656
|
|
20250207,101600,5990418750,18820,18800,18820,18800,864
|
|
20250207,101500,5974166980,18800,18830,18830,18790,3031
|
|
20250207,101400,5917148280,18820,18810,18830,18810,1036
|
|
20250207,101300,5897654030,18810,18810,18830,18790,8383
|
|
20250207,101200,5739901330,18810,18800,18830,18800,1811
|
|
20250207,101100,5705830900,18800,18760,18820,18760,8118
|
|
20250207,101000,5553293080,18750,18770,18770,18750,962
|
|
20250207,100900,5535243460,18770,18750,18770,18750,1008
|
|
20250207,100800,5516338810,18750,18760,18770,18750,2171
|
|
20250207,100700,5475614470,18760,18770,18780,18750,2595
|
|
20250207,100600,5426925090,18770,18770,18780,18760,1019
|
|
20250207,100500,5407802260,18770,18780,18780,18760,2448
|
|
20250207,100400,5361859090,18780,18780,18790,18770,724
|
|
20250207,100300,5348264090,18780,18770,18790,18760,6253
|
|
20250207,100200,5230891590,18760,18750,18760,18750,563
|
|
20250207,100100,5220330190,18760,18750,18770,18740,1986
|
|
20250207,100000,5183088170,18750,18740,18750,18740,459
|
|
20250207,095900,5174482790,18750,18750,18760,18740,1585
|
|
20250207,095800,5144760800,18760,18770,18780,18760,1495
|
|
20250207,095700,5116707070,18780,18760,18790,18760,661
|
|
20250207,095600,5104298850,18770,18790,18790,18760,672
|
|
20250207,095500,5091682110,18800,18780,18800,18770,1214
|
|
20250207,095400,5068873030,18770,18760,18780,18750,3735
|
|
20250207,095300,4998831250,18760,18760,18760,18750,894
|
|
20250207,095200,4982062260,18760,18780,18780,18750,1963
|
|
20250207,095100,4945226270,18770,18780,18780,18770,695
|
|
20250207,095000,4932178330,18780,18780,18790,18770,1776
|
|
20250207,094900,4898825570,18770,18760,18790,18760,807
|
|
20250207,094800,4883679280,18760,18770,18790,18760,1788
|
|
20250207,094700,4850116480,18780,18770,18780,18760,1192
|
|
20250207,094600,4827742880,18770,18770,18780,18760,1250
|
|
20250207,094500,4804275720,18780,18760,18780,18750,1072
|
|
20250207,094400,4784168290,18760,18770,18790,18750,2067
|
|
20250207,094300,4745398430,18790,18800,18800,18760,4434
|
|
20250207,094200,4662154370,18800,18800,18830,18800,1116
|
|
20250207,094100,4641168460,18800,18830,18840,18800,1537
|
|
20250207,094000,4612236430,18830,18840,18840,18820,924
|
|
20250207,093900,4594838630,18840,18820,18840,18820,1640
|
|
20250207,093800,4563952520,18830,18820,18830,18820,486
|
|
20250207,093700,4554802250,18810,18860,18870,18810,4454
|
|
20250207,093600,4470899330,18870,18880,18880,18850,1275
|
|
20250207,093500,4446847840,18870,18880,18880,18840,1120
|
|
20250207,093400,4425722770,18880,18890,18890,18840,2847
|
|
20250207,093300,4372001780,18890,18820,18890,18820,1826
|
|
20250207,093200,4337543470,18830,18820,18850,18790,4371
|
|
20250207,093100,4255319920,18820,18770,18820,18770,5013
|
|
20250207,093000,4161141310,18770,18760,18780,18760,945
|
|
20250207,092900,4143404380,18760,18780,18780,18760,2468
|
|
20250207,092800,4097083940,18780,18760,18780,18760,646
|
|
20250207,092700,4084954020,18750,18770,18780,18750,2660
|
|
20250207,092600,4035054610,18770,18770,18790,18760,1192
|
|
20250207,092500,4012678030,18770,18810,18810,18760,1886
|
|
20250207,092400,3977255280,18810,18800,18810,18770,3462
|
|
20250207,092300,3912211100,18800,18780,18810,18780,2111
|
|
20250207,092200,3872524750,18790,18790,18810,18790,1676
|
|
20250207,092100,3841013850,18800,18780,18800,18780,3129
|
|
20250207,092000,3782232240,18770,18760,18790,18710,6257
|
|
20250207,091900,3664989160,18760,18810,18820,18750,4544
|
|
20250207,091800,3579592280,18800,18820,18830,18790,3468
|
|
20250207,091700,3514367660,18830,18880,18890,18830,5171
|
|
20250207,091600,3416835320,18880,18900,18920,18880,11022
|
|
20250207,091500,3208461660,18900,18890,18910,18870,4710
|
|
20250207,091400,3119490180,18880,18890,18910,18870,3440
|
|
20250207,091300,3054517310,18890,18880,18910,18840,14232
|
|
20250207,091200,2785812070,18880,18920,18940,18870,12527
|
|
20250207,091100,2549025530,18920,18940,18950,18920,5112
|
|
20250207,091000,2452228820,18950,18900,18950,18900,14055
|
|
20250207,090900,2186206830,18900,18900,18910,18890,11481
|
|
20250207,090800,1969189870,18900,18840,18910,18820,22176
|
|
20250207,090700,1550509620,18840,18790,18860,18770,20431
|
|
20250207,090600,1166119170,18780,18790,18800,18780,6653
|
|
20250207,090500,1041103250,18790,18760,18800,18760,9400
|
|
20250207,090400,864546590,18770,18750,18770,18730,8529
|
|
20250207,090300,704663080,18750,18740,18750,18730,4756
|
|
20250207,090200,615554150,18740,18770,18780,18730,4234
|
|
20250207,090100,536168920,18770,18740,18790,18710,7554
|
|
20250207,090000,394355270,18740,18650,18780,18640,20345
|