621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,191800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,191700,4455755110,12860,12860,12860,12860,0
|
|
20250204,191600,4455755110,12860,12860,12860,12860,0
|
|
20250204,191500,4455755110,12860,12860,12860,12860,0
|
|
20250204,191400,4455755110,12860,12860,12860,12860,0
|
|
20250204,191300,4455755110,12860,12860,12860,12860,0
|
|
20250204,191200,4455755110,12860,12860,12860,12860,0
|
|
20250204,191100,4455755110,12860,12860,12860,12860,0
|
|
20250204,191000,4455755110,12860,12860,12860,12860,0
|
|
20250204,190900,4455755110,12860,12860,12860,12860,0
|
|
20250204,190800,4455755110,12860,12860,12860,12860,0
|
|
20250204,190700,4455755110,12860,12860,12860,12860,0
|
|
20250204,190600,4455755110,12860,12860,12860,12860,0
|
|
20250204,190500,4455755110,12860,12860,12860,12860,0
|
|
20250204,190400,4455755110,12860,12860,12860,12860,0
|
|
20250204,190300,4455755110,12860,12860,12860,12860,0
|
|
20250204,190200,4455755110,12860,12860,12860,12860,0
|
|
20250204,190100,4455755110,12860,12860,12860,12860,0
|
|
20250204,190000,4455755110,12860,12860,12860,12860,0
|
|
20250204,185900,4455755110,12860,12860,12860,12860,0
|
|
20250204,185800,4455755110,12860,12860,12860,12860,0
|
|
20250204,185700,4455755110,12860,12860,12860,12860,0
|
|
20250204,185600,4455755110,12860,12860,12860,12860,0
|
|
20250204,185500,4455755110,12860,12860,12860,12860,0
|
|
20250204,185400,4455755110,12860,12860,12860,12860,0
|
|
20250204,185300,4455755110,12860,12860,12860,12860,0
|
|
20250204,185200,4455755110,12860,12860,12860,12860,0
|
|
20250204,185100,4455755110,12860,12860,12860,12860,0
|
|
20250204,185000,4455755110,12860,12860,12860,12860,0
|
|
20250204,184900,4455755110,12860,12860,12860,12860,0
|
|
20250204,184800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,184700,4455755110,12860,12860,12860,12860,0
|
|
20250204,184600,4455755110,12860,12860,12860,12860,0
|
|
20250204,184500,4455755110,12860,12860,12860,12860,0
|
|
20250204,184400,4455755110,12860,12860,12860,12860,0
|
|
20250204,184300,4455755110,12860,12860,12860,12860,0
|
|
20250204,184200,4455755110,12860,12860,12860,12860,0
|
|
20250204,184100,4455755110,12860,12860,12860,12860,0
|
|
20250204,184000,4455755110,12860,12860,12860,12860,0
|
|
20250204,183900,4455755110,12860,12860,12860,12860,0
|
|
20250204,183800,4455755110,12860,12860,12860,12860,0
|
|
20250204,183700,4455755110,12860,12860,12860,12860,0
|
|
20250204,183600,4455755110,12860,12860,12860,12860,0
|
|
20250204,183500,4455755110,12860,12860,12860,12860,0
|
|
20250204,183400,4455755110,12860,12860,12860,12860,0
|
|
20250204,183300,4455755110,12860,12860,12860,12860,0
|
|
20250204,183200,4455755110,12860,12860,12860,12860,0
|
|
20250204,183100,4455755110,12860,12860,12860,12860,0
|
|
20250204,183000,4455755110,12860,12860,12860,12860,0
|
|
20250204,182900,4455755110,12860,12860,12860,12860,0
|
|
20250204,182800,4455755110,12860,12860,12860,12860,0
|
|
20250204,182700,4455755110,12860,12860,12860,12860,0
|
|
20250204,182600,4455755110,12860,12860,12860,12860,0
|
|
20250204,182500,4455755110,12860,12860,12860,12860,0
|
|
20250204,182400,4455755110,12860,12860,12860,12860,0
|
|
20250204,182300,4455755110,12860,12860,12860,12860,0
|
|
20250204,182200,4455755110,12860,12860,12860,12860,0
|
|
20250204,182100,4455755110,12860,12860,12860,12860,0
|
|
20250204,182000,4455755110,12860,12860,12860,12860,0
|
|
20250204,181900,4455755110,12860,12860,12860,12860,0
|
|
20250204,181800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,181700,4455755110,12860,12860,12860,12860,0
|
|
20250204,181600,4455755110,12860,12860,12860,12860,0
|
|
20250204,181500,4455755110,12860,12860,12860,12860,0
|
|
20250204,181400,4455755110,12860,12860,12860,12860,0
|
|
20250204,181300,4455755110,12860,12860,12860,12860,0
|
|
20250204,181200,4455755110,12860,12860,12860,12860,0
|
|
20250204,181100,4455755110,12860,12860,12860,12860,0
|
|
20250204,181000,4455755110,12860,12860,12860,12860,0
|
|
20250204,180900,4455755110,12860,12860,12860,12860,0
|
|
20250204,180800,4455755110,12860,12860,12860,12860,0
|
|
20250204,180700,4455755110,12860,12860,12860,12860,0
|
|
20250204,180600,4455755110,12860,12860,12860,12860,0
|
|
20250204,180500,4455755110,12860,12860,12860,12860,0
|
|
20250204,180400,4455755110,12860,12860,12860,12860,0
|
|
20250204,180300,4455755110,12860,12860,12860,12860,0
|
|
20250204,180200,4455755110,12860,12860,12860,12860,0
|
|
20250204,180100,4455755110,12860,12860,12860,12860,0
|
|
20250204,180000,4455755110,12860,12860,12860,12860,0
|
|
20250204,175900,4455755110,12860,12860,12860,12860,0
|
|
20250204,175800,4455755110,12860,12860,12860,12860,0
|
|
20250204,175700,4455755110,12860,12860,12860,12860,0
|
|
20250204,175600,4455755110,12860,12860,12860,12860,0
|
|
20250204,175500,4455755110,12860,12860,12860,12860,0
|
|
20250204,175400,4455755110,12860,12860,12860,12860,0
|
|
20250204,175300,4455755110,12860,12860,12860,12860,0
|
|
20250204,175200,4455755110,12860,12860,12860,12860,0
|
|
20250204,175100,4455755110,12860,12860,12860,12860,0
|
|
20250204,175000,4455755110,12860,12860,12860,12860,0
|
|
20250204,174900,4455755110,12860,12860,12860,12860,0
|
|
20250204,174800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,174700,4455755110,12860,12860,12860,12860,0
|
|
20250204,174600,4455755110,12860,12860,12860,12860,0
|
|
20250204,174500,4455755110,12860,12860,12860,12860,0
|
|
20250204,174400,4455755110,12860,12860,12860,12860,0
|
|
20250204,174300,4455755110,12860,12860,12860,12860,0
|
|
20250204,174200,4455755110,12860,12860,12860,12860,0
|
|
20250204,174100,4455755110,12860,12860,12860,12860,0
|
|
20250204,174000,4455755110,12860,12860,12860,12860,0
|
|
20250204,173900,4455755110,12860,12860,12860,12860,0
|
|
20250204,173800,4455755110,12860,12860,12860,12860,0
|
|
20250204,173700,4455755110,12860,12860,12860,12860,0
|
|
20250204,173600,4455755110,12860,12860,12860,12860,0
|
|
20250204,173500,4455755110,12860,12860,12860,12860,0
|
|
20250204,173400,4455755110,12860,12860,12860,12860,0
|
|
20250204,173300,4455755110,12860,12860,12860,12860,0
|
|
20250204,173200,4455755110,12860,12860,12860,12860,0
|
|
20250204,173100,4455755110,12860,12860,12860,12860,0
|
|
20250204,173000,4455755110,12860,12860,12860,12860,0
|
|
20250204,172900,4455755110,12860,12860,12860,12860,0
|
|
20250204,172800,4455755110,12860,12860,12860,12860,0
|
|
20250204,172700,4455755110,12860,12860,12860,12860,0
|
|
20250204,172600,4455755110,12860,12860,12860,12860,0
|
|
20250204,172500,4455755110,12860,12860,12860,12860,0
|
|
20250204,172400,4455755110,12860,12860,12860,12860,0
|
|
20250204,172300,4455755110,12860,12860,12860,12860,0
|
|
20250204,172200,4455755110,12860,12860,12860,12860,0
|
|
20250204,172100,4455755110,12860,12860,12860,12860,0
|
|
20250204,172000,4455755110,12860,12860,12860,12860,0
|
|
20250204,171900,4455755110,12860,12860,12860,12860,0
|
|
20250204,171800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,171700,4455755110,12860,12860,12860,12860,0
|
|
20250204,171600,4455755110,12860,12860,12860,12860,0
|
|
20250204,171500,4455755110,12860,12860,12860,12860,0
|
|
20250204,171400,4455755110,12860,12860,12860,12860,0
|
|
20250204,171300,4455755110,12860,12860,12860,12860,0
|
|
20250204,171200,4455755110,12860,12860,12860,12860,0
|
|
20250204,171100,4455755110,12860,12860,12860,12860,0
|
|
20250204,171000,4455755110,12860,12860,12860,12860,0
|
|
20250204,170900,4455755110,12860,12860,12860,12860,0
|
|
20250204,170800,4455755110,12860,12860,12860,12860,0
|
|
20250204,170700,4455755110,12860,12860,12860,12860,0
|
|
20250204,170600,4455755110,12860,12860,12860,12860,0
|
|
20250204,170500,4455755110,12860,12860,12860,12860,0
|
|
20250204,170400,4455755110,12860,12860,12860,12860,0
|
|
20250204,170300,4455755110,12860,12860,12860,12860,0
|
|
20250204,170200,4455755110,12860,12860,12860,12860,0
|
|
20250204,170100,4455755110,12860,12860,12860,12860,0
|
|
20250204,170000,4455755110,12860,12860,12860,12860,0
|
|
20250204,165900,4455755110,12860,12860,12860,12860,0
|
|
20250204,165800,4455755110,12860,12860,12860,12860,0
|
|
20250204,165700,4455755110,12860,12860,12860,12860,0
|
|
20250204,165600,4455755110,12860,12860,12860,12860,0
|
|
20250204,165500,4455755110,12860,12860,12860,12860,0
|
|
20250204,165400,4455755110,12860,12860,12860,12860,0
|
|
20250204,165300,4455755110,12860,12860,12860,12860,0
|
|
20250204,165200,4455755110,12860,12860,12860,12860,0
|
|
20250204,165100,4455755110,12860,12860,12860,12860,0
|
|
20250204,165000,4455755110,12860,12860,12860,12860,0
|
|
20250204,164900,4455755110,12860,12860,12860,12860,0
|
|
20250204,164800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,164700,4455755110,12860,12860,12860,12860,0
|
|
20250204,164600,4455755110,12860,12860,12860,12860,0
|
|
20250204,164500,4455755110,12860,12860,12860,12860,0
|
|
20250204,164400,4455755110,12860,12860,12860,12860,0
|
|
20250204,164300,4455755110,12860,12860,12860,12860,0
|
|
20250204,164200,4455755110,12860,12860,12860,12860,0
|
|
20250204,164100,4455755110,12860,12860,12860,12860,0
|
|
20250204,164000,4455755110,12860,12860,12860,12860,0
|
|
20250204,163900,4455755110,12860,12860,12860,12860,0
|
|
20250204,163800,4455755110,12860,12860,12860,12860,0
|
|
20250204,163700,4455755110,12860,12860,12860,12860,0
|
|
20250204,163600,4455755110,12860,12860,12860,12860,0
|
|
20250204,163500,4455755110,12860,12860,12860,12860,0
|
|
20250204,163400,4455755110,12860,12860,12860,12860,0
|
|
20250204,163300,4455755110,12860,12860,12860,12860,0
|
|
20250204,163200,4455755110,12860,12860,12860,12860,0
|
|
20250204,163100,4455755110,12860,12860,12860,12860,0
|
|
20250204,163000,4455755110,12860,12860,12860,12860,0
|
|
20250204,162900,4455755110,12860,12860,12860,12860,0
|
|
20250204,162800,4455755110,12860,12860,12860,12860,0
|
|
20250204,162700,4455755110,12860,12860,12860,12860,0
|
|
20250204,162600,4455755110,12860,12860,12860,12860,0
|
|
20250204,162500,4455755110,12860,12860,12860,12860,0
|
|
20250204,162400,4455755110,12860,12860,12860,12860,0
|
|
20250204,162300,4455755110,12860,12860,12860,12860,0
|
|
20250204,162200,4455755110,12860,12860,12860,12860,0
|
|
20250204,162100,4455755110,12860,12860,12860,12860,0
|
|
20250204,162000,4455755110,12860,12860,12860,12860,0
|
|
20250204,161900,4455755110,12860,12860,12860,12860,0
|
|
20250204,161800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,161700,4455755110,12860,12860,12860,12860,0
|
|
20250204,161600,4455755110,12860,12860,12860,12860,0
|
|
20250204,161500,4455755110,12860,12860,12860,12860,0
|
|
20250204,161400,4455755110,12860,12860,12860,12860,0
|
|
20250204,161300,4455755110,12860,12860,12860,12860,0
|
|
20250204,161200,4455755110,12860,12860,12860,12860,0
|
|
20250204,161100,4455755110,12860,12860,12860,12860,0
|
|
20250204,161000,4455755110,12860,12860,12860,12860,0
|
|
20250204,160900,4455755110,12860,12860,12860,12860,0
|
|
20250204,160800,4455755110,12860,12860,12860,12860,0
|
|
20250204,160700,4455755110,12860,12860,12860,12860,0
|
|
20250204,160600,4455755110,12860,12860,12860,12860,0
|
|
20250204,160500,4455755110,12860,12860,12860,12860,0
|
|
20250204,160400,4455755110,12860,12860,12860,12860,0
|
|
20250204,160300,4455755110,12860,12860,12860,12860,0
|
|
20250204,160200,4455755110,12860,12860,12860,12860,0
|
|
20250204,160100,4455755110,12860,12860,12860,12860,0
|
|
20250204,160000,4455755110,12860,12860,12860,12860,0
|
|
20250204,155900,4455755110,12860,12860,12860,12860,0
|
|
20250204,155800,4455755110,12860,12860,12860,12860,0
|
|
20250204,155700,4455755110,12860,12860,12860,12860,0
|
|
20250204,155600,4455755110,12860,12860,12860,12860,0
|
|
20250204,155500,4455755110,12860,12860,12860,12860,0
|
|
20250204,155400,4455755110,12860,12860,12860,12860,0
|
|
20250204,155300,4455755110,12860,12860,12860,12860,0
|
|
20250204,155200,4455755110,12860,12860,12860,12860,0
|
|
20250204,155100,4455755110,12860,12860,12860,12860,0
|
|
20250204,155000,4455755110,12860,12860,12860,12860,0
|
|
20250204,154900,4455755110,12860,12860,12860,12860,0
|
|
20250204,154800,4455755110,12860,12860,12860,12860,11868
|
|
20250204,154700,4455755110,12860,12860,12860,12860,0
|
|
20250204,154600,4455755110,12860,12860,12860,12860,0
|
|
20250204,154500,4455755110,12860,12860,12860,12860,0
|
|
20250204,154400,4455755110,12860,12860,12860,12860,0
|
|
20250204,154300,4455755110,12860,12860,12860,12860,0
|
|
20250204,154200,4455755110,12860,12860,12860,12860,0
|
|
20250204,154100,4455755110,12860,12860,12860,12860,0
|
|
20250204,154000,4455755110,12860,12860,12860,12860,0
|
|
20250204,153900,4455755110,12860,12860,12860,12860,0
|
|
20250204,153800,4455755110,12860,12860,12860,12860,0
|
|
20250204,153700,4455755110,12860,12860,12860,12860,0
|
|
20250204,153600,4455755110,12860,12860,12860,12860,0
|
|
20250204,153500,4455755110,12860,12860,12860,12860,0
|
|
20250204,153400,4455755110,12860,12860,12860,12860,0
|
|
20250204,153300,4455755110,12860,12860,12860,12860,0
|
|
20250204,153200,4455755110,12860,12860,12860,12860,0
|
|
20250204,153100,4455755110,12860,12860,12860,12860,0
|
|
20250204,153000,4455755110,12860,12860,12860,12860,11868
|
|
20250204,152900,4303132630,12910,12910,12910,12910,0
|
|
20250204,152800,4303132630,12910,12910,12910,12910,0
|
|
20250204,152700,4303132630,12910,12910,12910,12910,0
|
|
20250204,152600,4303132630,12910,12910,12910,12910,0
|
|
20250204,152500,4303132630,12910,12910,12910,12910,0
|
|
20250204,152400,4303132630,12910,12910,12910,12910,0
|
|
20250204,152300,4303132630,12910,12910,12910,12910,0
|
|
20250204,152200,4303132630,12910,12910,12910,12910,0
|
|
20250204,152100,4303132630,12910,12910,12910,12910,0
|
|
20250204,152000,4303132630,12910,12910,12910,12910,0
|
|
20250204,151900,4303132630,12910,12910,12920,12900,736
|
|
20250204,151800,4293627390,12910,12930,12940,12910,941
|
|
20250204,151700,4281466040,12940,12940,12950,12930,730
|
|
20250204,151600,4272020360,12950,12930,12950,12930,651
|
|
20250204,151500,4263601690,12930,12920,12930,12920,502
|
|
20250204,151400,4257114670,12930,12930,12930,12930,33
|
|
20250204,151300,4256687980,12930,12930,12930,12920,305
|
|
20250204,151200,4252745350,12930,12940,12940,12920,352
|
|
20250204,151100,4248195770,12930,12930,12940,12930,220
|
|
20250204,151000,4245351140,12950,12930,12950,12930,43
|
|
20250204,150900,4244794510,12930,12950,12950,12930,103
|
|
20250204,150800,4243461060,12960,12930,12960,12930,592
|
|
20250204,150700,4235798340,12930,12980,12980,12930,684
|
|
20250204,150600,4226947770,12980,12970,12980,12950,631
|
|
20250204,150500,4218767120,12980,12950,12990,12940,1061
|
|
20250204,150400,4205005010,12950,12950,12960,12950,374
|
|
20250204,150300,4200160380,12960,12970,12970,12950,470
|
|
20250204,150200,4194070030,12960,12960,12960,12960,844
|
|
20250204,150100,4183131790,12960,12970,13000,12950,4129
|
|
20250204,150000,4129582730,12970,12970,12980,12960,1258
|
|
20250204,145900,4113267320,12960,12930,12960,12930,1312
|
|
20250204,145800,4096272300,12930,12920,12940,12920,857
|
|
20250204,145700,4085198330,12920,12930,12930,12920,552
|
|
20250204,145600,4078064450,12940,12950,12950,12940,391
|
|
20250204,145500,4073003740,12950,12910,12950,12910,2491
|
|
20250204,145400,4040787580,12920,12910,12920,12910,601
|
|
20250204,145300,4033025200,12910,12900,12920,12900,3090
|
|
20250204,145200,3993138080,12900,12870,12900,12870,1225
|
|
20250204,145100,3977357020,12870,12860,12870,12840,1211
|
|
20250204,145000,3961793060,12870,12880,12880,12870,833
|
|
20250204,144900,3951070940,12900,12860,12900,12860,406
|
|
20250204,144800,3945839660,12860,12870,12880,12860,504
|
|
20250204,144700,3939356800,12870,12880,12880,12870,191
|
|
20250204,144600,3936897080,12880,12900,12900,12880,269
|
|
20250204,144500,3933428260,12900,12890,12900,12890,1191
|
|
20250204,144400,3918064460,12880,12890,12900,12880,1262
|
|
20250204,144300,3901797280,12880,12870,12880,12870,967
|
|
20250204,144200,3889342470,12870,12870,12870,12870,145
|
|
20250204,144100,3887476320,12870,12870,12880,12870,26
|
|
20250204,144000,3887141650,12880,12880,12880,12880,50
|
|
20250204,143900,3886497650,12890,12880,12890,12880,957
|
|
20250204,143800,3874171440,12860,12880,12880,12860,21
|
|
20250204,143700,3873901180,12860,12860,12860,12860,377
|
|
20250204,143600,3869052960,12860,12850,12860,12850,736
|
|
20250204,143500,3859592000,12850,12850,12850,12850,621
|
|
20250204,143400,3851612150,12850,12870,12870,12850,710
|
|
20250204,143300,3842477780,12870,12850,12870,12850,127
|
|
20250204,143200,3840843790,12850,12850,12870,12850,1228
|
|
20250204,143100,3825059030,12860,12860,12860,12860,166
|
|
20250204,143000,3822924270,12860,12860,12860,12860,80
|
|
20250204,142900,3821895470,12860,12870,12870,12860,178
|
|
20250204,142800,3819604690,12870,12840,12870,12840,646
|
|
20250204,142700,3811297480,12840,12840,12840,12840,0
|
|
20250204,142600,3811297480,12840,12810,12840,12810,330
|
|
20250204,142500,3807068100,12810,12800,12810,12800,1928
|
|
20250204,142400,3782381460,12790,12790,12790,12790,261
|
|
20250204,142300,3779043270,12800,12780,12800,12780,1500
|
|
20250204,142200,3759871270,12780,12790,12790,12780,90
|
|
20250204,142100,3758720180,12790,12810,12810,12790,202
|
|
20250204,142000,3756136540,12810,12790,12810,12790,1606
|
|
20250204,141900,3735583500,12790,12790,12790,12790,161
|
|
20250204,141800,3733524310,12790,12770,12790,12770,767
|
|
20250204,141700,3723720380,12790,12780,12790,12770,1364
|
|
20250204,141600,3706287820,12780,12800,12800,12780,2231
|
|
20250204,141500,3677763930,12800,12790,12800,12790,1121
|
|
20250204,141400,3663424880,12790,12800,12800,12790,362
|
|
20250204,141300,3658794780,12790,12780,12790,12780,1549
|
|
20250204,141200,3638990780,12790,12800,12800,12790,423
|
|
20250204,141100,3633579680,12810,12810,12810,12810,53
|
|
20250204,141000,3632900750,12810,12810,12820,12810,333
|
|
20250204,140900,3628635010,12810,12810,12810,12780,3121
|
|
20250204,140800,3588693830,12810,12810,12810,12810,212
|
|
20250204,140700,3585978110,12830,12840,12840,12820,2031
|
|
20250204,140600,3559930110,12840,12840,12840,12830,195
|
|
20250204,140500,3557426730,12840,12840,12840,12830,170
|
|
20250204,140400,3555244150,12850,12850,12860,12850,282
|
|
20250204,140300,3551619950,12850,12850,12850,12850,279
|
|
20250204,140200,3548034800,12850,12850,12850,12850,2116
|
|
20250204,140100,3520844200,12840,12850,12850,12840,687
|
|
20250204,140000,3512021370,12850,12880,12880,12850,247
|
|
20250204,135900,3508844180,12870,12880,12880,12870,292
|
|
20250204,135800,3505086090,12890,12890,12890,12890,0
|
|
20250204,135700,3505086090,12890,12890,12890,12890,2
|
|
20250204,135600,3505060310,12870,12890,12890,12870,314
|
|
20250204,135500,3501014450,12860,12860,12860,12840,1416
|
|
20250204,135400,3482813970,12860,12870,12870,12860,266
|
|
20250204,135300,3479393190,12870,12880,12880,12870,1963
|
|
20250204,135200,3454122810,12880,12880,12880,12880,0
|
|
20250204,135100,3454122810,12880,12880,12890,12880,8
|
|
20250204,135000,3454019760,12880,12890,12890,12880,260
|
|
20250204,134900,3450669250,12900,12910,12910,12900,830
|
|
20250204,134800,3439962240,12910,12910,12910,12910,78
|
|
20250204,134700,3438955260,12900,12900,12900,12900,651
|
|
20250204,134600,3430557360,12880,12880,12880,12880,0
|
|
20250204,134500,3430557360,12880,12900,12900,12880,801
|
|
20250204,134400,3420238460,12900,12900,12900,12900,3
|
|
20250204,134300,3420199760,12890,12900,12900,12890,700
|
|
20250204,134200,3411175300,12890,12890,12890,12890,10
|
|
20250204,134100,3411046400,12890,12880,12900,12880,2497
|
|
20250204,134000,3378853140,12880,12890,12890,12880,32
|
|
20250204,133900,3378440680,12890,12890,12890,12890,10
|
|
20250204,133800,3378311780,12890,12900,12900,12890,487
|
|
20250204,133700,3372034260,12900,12900,12900,12900,290
|
|
20250204,133600,3368293260,12910,12910,12910,12910,39
|
|
20250204,133500,3367789770,12910,12910,12910,12910,0
|
|
20250204,133400,3367789770,12910,12910,12910,12910,0
|
|
20250204,133300,3367789770,12910,12900,12910,12890,640
|
|
20250204,133200,3359533510,12900,12890,12900,12890,961
|
|
20250204,133100,3347138170,12900,12900,12900,12900,496
|
|
20250204,133000,3340739770,12900,12900,12900,12900,63
|
|
20250204,132900,3339927070,12900,12900,12900,12900,320
|
|
20250204,132800,3335799070,12890,12890,12890,12890,0
|
|
20250204,132700,3335799070,12890,12890,12890,12890,100
|
|
20250204,132600,3334510070,12880,12880,12880,12880,25
|
|
20250204,132500,3334188070,12890,12890,12890,12890,0
|
|
20250204,132400,3334188070,12890,12890,12890,12890,1
|
|
20250204,132300,3334175180,12880,12890,12890,12880,300
|
|
20250204,132200,3330310170,12890,12890,12890,12890,0
|
|
20250204,132100,3330310170,12890,12890,12890,12880,263
|
|
20250204,132000,3326921720,12890,12930,12930,12890,1969
|
|
20250204,131900,3301520420,12920,12920,12930,12920,121
|
|
20250204,131800,3299957090,12920,12920,12920,12920,1
|
|
20250204,131700,3299944170,12930,12910,12930,12910,19
|
|
20250204,131600,3299698600,12910,12910,12910,12910,163
|
|
20250204,131500,3297594270,12920,12930,12930,12920,490
|
|
20250204,131400,3291261570,12930,12940,12940,12930,989
|
|
20250204,131300,3278473740,12940,12920,12940,12920,674
|
|
20250204,131200,3269758020,12930,12930,12930,12930,451
|
|
20250204,131100,3263926590,12920,12920,12920,12920,184
|
|
20250204,131000,3261549310,12920,12920,12920,12920,331
|
|
20250204,130900,3257272790,12930,12930,12930,12930,100
|
|
20250204,130800,3255979790,12920,12920,12940,12920,369
|
|
20250204,130700,3251211030,12920,12920,12920,12920,62
|
|
20250204,130600,3250409990,12930,12930,12930,12930,36
|
|
20250204,130500,3249944510,12930,12930,12930,12910,33
|
|
20250204,130400,3249517840,12930,12930,12930,12930,56
|
|
20250204,130300,3248793760,12930,12930,12930,12930,1846
|
|
20250204,130200,3224924980,12930,12930,12930,12930,45
|
|
20250204,130100,3224343130,12930,12930,12940,12930,516
|
|
20250204,130000,3217668870,12930,12930,12930,12910,531
|
|
20250204,125900,3210803060,12910,12910,12910,12910,10
|
|
20250204,125800,3210673960,12930,12930,12930,12930,80
|
|
20250204,125700,3209639560,12930,12900,12930,12890,765
|
|
20250204,125600,3199755130,12890,12910,12910,12890,6000
|
|
20250204,125500,3122380780,12920,12920,12920,12920,21
|
|
20250204,125400,3122109460,12930,12910,12930,12910,781
|
|
20250204,125300,3112023820,12900,12890,12900,12890,328
|
|
20250204,125200,3107792640,12890,12890,12890,12890,8
|
|
20250204,125100,3107689520,12880,12870,12880,12870,586
|
|
20250204,125000,3100144850,12870,12870,12870,12870,0
|
|
20250204,124900,3100144850,12870,12870,12870,12870,395
|
|
20250204,124800,3095061200,12880,12890,12890,12880,3075
|
|
20250204,124700,3055444480,12890,12900,12900,12890,729
|
|
20250204,124600,3046042270,12910,12910,12910,12910,6
|
|
20250204,124500,3045964810,12910,12910,12910,12910,400
|
|
20250204,124400,3040800810,12910,12910,12910,12910,424
|
|
20250204,124300,3035326970,12920,12920,12920,12920,90
|
|
20250204,124200,3034164170,12910,12910,12910,12910,10
|
|
20250204,124100,3034035070,12910,12920,12920,12910,169
|
|
20250204,124000,3031852490,12920,12920,12920,12920,1
|
|
20250204,123900,3031839570,12930,12930,12930,12930,30
|
|
20250204,123800,3031451670,12930,12930,12930,12930,35
|
|
20250204,123700,3030999120,12930,12930,12940,12930,114
|
|
20250204,123600,3029525030,12930,12920,12930,12920,839
|
|
20250204,123500,3018680830,12910,12910,12910,12900,366
|
|
20250204,123400,3013955820,12910,12910,12910,12910,265
|
|
20250204,123300,3010534670,12920,12920,12920,12920,0
|
|
20250204,123200,3010534670,12920,12920,12920,12920,0
|
|
20250204,123100,3010534670,12920,12910,12920,12910,1055
|
|
20250204,123000,2996913830,12900,12900,12900,12900,10
|
|
20250204,122900,2996784830,12910,12900,12910,12900,106
|
|
20250204,122800,2995416430,12910,12910,12910,12910,48
|
|
20250204,122700,2994796750,12920,12920,12920,12920,472
|
|
20250204,122600,2988698510,12920,12910,12920,12910,107
|
|
20250204,122500,2987317090,12910,12910,12910,12910,613
|
|
20250204,122400,2979403260,12910,12910,12910,12910,202
|
|
20250204,122300,2976795440,12900,12930,12930,12900,130
|
|
20250204,122200,2975114600,12930,12900,12930,12890,3670
|
|
20250204,122100,2927708330,12900,12890,12900,12890,1001
|
|
20250204,122000,2914800440,12890,12890,12890,12890,41
|
|
20250204,121900,2914271950,12890,12880,12900,12880,1665
|
|
20250204,121800,2892819900,12880,12880,12880,12880,178
|
|
20250204,121700,2890527260,12840,12830,12860,12830,678
|
|
20250204,121600,2881815200,12830,12850,12850,12820,1010
|
|
20250204,121500,2868851700,12860,12860,12860,12860,0
|
|
20250204,121400,2868851700,12860,12860,12860,12860,10
|
|
20250204,121300,2868723100,12860,12860,12860,12860,1
|
|
20250204,121200,2868710240,12860,12850,12860,12850,20
|
|
20250204,121100,2868453050,12860,12850,12860,12850,1124
|
|
20250204,121000,2854008630,12830,12830,12830,12830,325
|
|
20250204,120900,2849838880,12800,12820,12820,12800,5408
|
|
20250204,120800,2780604450,12810,12850,12850,12810,1480
|
|
20250204,120700,2761615870,12850,12850,12850,12850,13
|
|
20250204,120600,2761448820,12850,12850,12850,12850,20
|
|
20250204,120500,2761191820,12850,12840,12850,12840,380
|
|
20250204,120400,2756311820,12840,12840,12840,12830,102
|
|
20250204,120300,2755002150,12850,12850,12850,12850,16
|
|
20250204,120200,2754796550,12830,12830,12830,12830,200
|
|
20250204,120100,2752230550,12840,12840,12840,12840,154
|
|
20250204,120000,2750253190,12840,12840,12840,12840,61
|
|
20250204,115900,2749469950,12840,12850,12850,12840,169
|
|
20250204,115800,2747299790,12850,12850,12850,12850,110
|
|
20250204,115700,2745886290,12850,12850,12850,12850,2
|
|
20250204,115600,2745860590,12850,12850,12850,12850,226
|
|
20250204,115500,2742956490,12860,12860,12860,12860,26
|
|
20250204,115400,2742622130,12860,12850,12860,12850,530
|
|
20250204,115300,2735808340,12840,12830,12840,12830,1355
|
|
20250204,115200,2718416700,12840,12820,12840,12820,663
|
|
20250204,115100,2709914350,12820,12830,12830,12820,225
|
|
20250204,115000,2707029790,12830,12830,12830,12830,3010
|
|
20250204,114900,2668411490,12820,12820,12820,12820,0
|
|
20250204,114800,2668411490,12820,12830,12830,12820,500
|
|
20250204,114700,2662000490,12820,12850,12850,12810,3350
|
|
20250204,114600,2619004700,12840,12870,12870,12840,2395
|
|
20250204,114500,2588224770,12880,12880,12880,12880,918
|
|
20250204,114400,2576400930,12890,12890,12890,12890,0
|
|
20250204,114300,2576400930,12890,12890,12890,12890,0
|
|
20250204,114200,2576400930,12890,12890,12890,12890,62
|
|
20250204,114100,2575601750,12870,12870,12870,12870,590
|
|
20250204,114000,2568008450,12850,12870,12870,12850,787
|
|
20250204,113900,2557886450,12870,12880,12880,12870,1100
|
|
20250204,113800,2543726760,12890,12890,12890,12890,0
|
|
20250204,113700,2543726760,12890,12900,12900,12890,878
|
|
20250204,113600,2532403090,12900,12900,12900,12900,0
|
|
20250204,113500,2532403090,12900,12900,12900,12900,17
|
|
20250204,113400,2532183790,12920,12920,12920,12920,123
|
|
20250204,113300,2530594630,12900,12900,12900,12900,0
|
|
20250204,113200,2530594630,12900,12900,12900,12900,329
|
|
20250204,113100,2526350530,12900,12900,12900,12900,9
|
|
20250204,113000,2526234430,12900,12910,12910,12900,300
|
|
20250204,112900,2522364410,12930,12900,12930,12900,1335
|
|
20250204,112800,2505142880,12900,12900,12900,12890,192
|
|
20250204,112700,2502666130,12890,12890,12890,12890,15
|
|
20250204,112600,2502472780,12890,12890,12900,12890,135
|
|
20250204,112500,2500732580,12890,12890,12890,12890,270
|
|
20250204,112400,2497252280,12890,12890,12890,12890,399
|
|
20250204,112300,2492109170,12900,12900,12900,12900,6
|
|
20250204,112200,2492031770,12890,12910,12910,12890,1566
|
|
20250204,112100,2471827030,12910,12930,12930,12910,465
|
|
20250204,112000,2465823720,12910,12910,12910,12910,58
|
|
20250204,111900,2465074940,12910,12920,12920,12910,3000
|
|
20250204,111800,2426343450,12920,12920,12920,12920,0
|
|
20250204,111700,2426343450,12920,12920,12920,12920,0
|
|
20250204,111600,2426343450,12920,12920,12920,12920,83
|
|
20250204,111500,2425271090,12930,12930,12940,12930,714
|
|
20250204,111400,2416039010,12930,12930,12930,12930,14
|
|
20250204,111300,2415857990,12930,12930,12940,12930,548
|
|
20250204,111200,2408772340,12920,12920,12920,12920,50
|
|
20250204,111100,2408126340,12900,12910,12910,12900,521
|
|
20250204,111000,2401405020,12930,12930,12930,12930,4
|
|
20250204,110900,2401353300,12900,12920,12930,12900,2114
|
|
20250204,110800,2374078540,12930,12930,12930,12930,7
|
|
20250204,110700,2373988030,12930,12930,12930,12930,119
|
|
20250204,110600,2372449360,12930,12950,12950,12930,197
|
|
20250204,110500,2369901490,12950,12950,12950,12950,45
|
|
20250204,110400,2369318740,12960,12940,12960,12940,62
|
|
20250204,110300,2368515460,12950,12950,12950,12950,6
|
|
20250204,110200,2368437760,12950,12960,12970,12950,130
|
|
20250204,110100,2366752220,12950,12950,12950,12950,71
|
|
20250204,110000,2365832770,12950,12950,12950,12950,102
|
|
20250204,105900,2364511870,12950,12950,12950,12930,162
|
|
20250204,105800,2362413990,12950,12920,12950,12920,211
|
|
20250204,105700,2359681930,12920,12910,12920,12910,50
|
|
20250204,105600,2359036250,12910,12900,12910,12890,1099
|
|
20250204,105500,2344859770,12900,12890,12900,12890,561
|
|
20250204,105400,2337628380,12890,12890,12890,12890,344
|
|
20250204,105300,2333194220,12900,12900,12900,12900,155
|
|
20250204,105200,2331194720,12900,12910,12910,12900,2
|
|
20250204,105100,2331168910,12900,12900,12900,12900,241
|
|
20250204,105000,2328060010,12900,12900,12900,12900,92
|
|
20250204,104900,2326873210,12910,12910,12910,12910,32
|
|
20250204,104800,2326460090,12910,12920,12920,12910,1516
|
|
20250204,104700,2306888300,12920,12920,12920,12920,109
|
|
20250204,104600,2305480020,12910,12910,12910,12910,132
|
|
20250204,104500,2303775900,12910,12910,12910,12900,402
|
|
20250204,104400,2298586160,12910,12910,12910,12910,1
|
|
20250204,104300,2298573250,12950,12890,12950,12890,503
|
|
20250204,104200,2292085560,12890,12920,12920,12890,2442
|
|
20250204,104100,2260581550,12920,12920,12920,12920,167
|
|
20250204,104000,2258423910,12900,12920,12920,12900,63
|
|
20250204,103900,2257610270,12920,12920,12920,12920,100
|
|
20250204,103800,2256318270,12910,12920,12920,12900,3089
|
|
20250204,103700,2216453150,12920,12950,12950,12920,3453
|
|
20250204,103600,2171805400,12950,12950,12950,12950,0
|
|
20250204,103500,2171805400,12950,12950,12970,12950,935
|
|
20250204,103400,2159684190,12970,12970,12970,12970,56
|
|
20250204,103300,2158957870,12960,12950,12960,12950,209
|
|
20250204,103200,2156249320,12950,12950,12960,12950,143
|
|
20250204,103100,2154396870,12950,12960,12960,12950,108
|
|
20250204,103000,2152998190,12960,12960,12960,12960,35
|
|
20250204,102900,2152544590,12960,12950,12960,12950,67
|
|
20250204,102800,2151676350,12960,12960,12960,12960,42
|
|
20250204,102700,2151132030,12950,12940,12950,12940,444
|
|
20250204,102600,2145386660,12940,12950,12950,12940,321
|
|
20250204,102500,2141229920,12960,12980,12980,12960,255
|
|
20250204,102400,2137923550,12990,12990,12990,12980,250
|
|
20250204,102300,2134676390,12990,12990,12990,12990,5
|
|
20250204,102200,2134611440,12990,13010,13020,12990,225
|
|
20250204,102100,2131688620,12990,12990,13000,12980,2467
|
|
20250204,102000,2099644980,12990,13010,13010,12990,413
|
|
20250204,101900,2094273870,13020,13020,13030,13020,46
|
|
20250204,101800,2093674710,13010,13010,13010,13010,15
|
|
20250204,101700,2093479560,13010,13010,13010,13010,0
|
|
20250204,101600,2093479560,13010,12990,13010,12990,556
|
|
20250204,101500,2086253480,12990,12990,12990,12990,1234
|
|
20250204,101400,2070223820,12990,12980,12990,12980,183
|
|
20250204,101300,2067848380,12990,13000,13000,12990,216
|
|
20250204,101200,2065042470,13000,13000,13000,12990,538
|
|
20250204,101100,2058049770,13000,12980,13000,12980,121
|
|
20250204,101000,2056477920,12980,12980,12980,12970,187
|
|
20250204,100900,2054051260,12990,12990,12990,12980,410
|
|
20250204,100800,2048726140,13000,12970,13020,12970,353
|
|
20250204,100700,2044134110,12980,13020,13020,12940,5978
|
|
20250204,100600,1966585090,13030,13080,13080,13030,699
|
|
20250204,100500,1957453180,13080,13070,13100,13070,1384
|
|
20250204,100400,1939362320,13070,13090,13120,13050,4927
|
|
20250204,100300,1875020100,13050,13160,13160,13050,8382
|
|
20250204,100200,1765034330,13160,13020,13210,13010,10702
|
|
20250204,100100,1624731830,13020,12990,13020,12990,1901
|
|
20250204,100000,1600001070,13010,12910,13010,12910,4870
|
|
20250204,095900,1536780050,12900,12900,12950,12900,1074
|
|
20250204,095800,1522902490,12890,12880,12890,12880,261
|
|
20250204,095700,1519539300,12880,12870,12890,12870,59
|
|
20250204,095600,1518779940,12880,12860,12880,12840,1008
|
|
20250204,095500,1505817890,12860,12870,12890,12860,608
|
|
20250204,095400,1497988550,12860,12870,12890,12860,537
|
|
20250204,095300,1491075790,12880,12890,12890,12880,391
|
|
20250204,095200,1486036840,12890,12920,12920,12890,231
|
|
20250204,095100,1483052600,12930,12920,12930,12890,522
|
|
20250204,095000,1476313130,12940,12900,12960,12900,1988
|
|
20250204,094900,1450603930,12900,12930,12950,12880,2944
|
|
20250204,094800,1412547480,12910,12880,12950,12880,1722
|
|
20250204,094700,1390265270,12880,12860,12940,12860,3394
|
|
20250204,094600,1346501980,12880,12820,12880,12820,2453
|
|
20250204,094500,1314985940,12830,12850,12870,12830,2044
|
|
20250204,094400,1288719200,12860,12840,12860,12840,1010
|
|
20250204,094300,1275740090,12820,12850,12850,12820,1407
|
|
20250204,094200,1257676060,12840,12830,12840,12820,4732
|
|
20250204,094100,1196943950,12820,12760,12820,12760,3395
|
|
20250204,094000,1153471310,12760,12770,12770,12750,1333
|
|
20250204,093900,1136465060,12770,12760,12770,12760,1241
|
|
20250204,093800,1120620600,12770,12780,12780,12770,502
|
|
20250204,093700,1114209950,12790,12790,12790,12790,220
|
|
20250204,093600,1111396150,12800,12810,12810,12790,1101
|
|
20250204,093500,1097303130,12810,12790,12810,12790,2226
|
|
20250204,093400,1068808630,12790,12780,12790,12780,1145
|
|
20250204,093300,1054166700,12780,12790,12790,12780,332
|
|
20250204,093200,1049922310,12790,12790,12810,12790,2545
|
|
20250204,093100,1017338250,12790,12750,12790,12750,7716
|
|
20250204,093000,918859510,12750,12740,12750,12740,124
|
|
20250204,092900,917279690,12760,12750,12760,12740,1306
|
|
20250204,092800,900630180,12750,12730,12750,12710,2562
|
|
20250204,092700,868010620,12720,12720,12730,12720,331
|
|
20250204,092600,863800100,12720,12720,12720,12720,63
|
|
20250204,092500,862998740,12700,12730,12730,12700,1921
|
|
20250204,092400,838566830,12740,12750,12750,12740,604
|
|
20250204,092300,830871820,12750,12740,12750,12740,420
|
|
20250204,092200,825520820,12750,12740,12760,12740,1055
|
|
20250204,092100,812070520,12750,12750,12760,12750,153
|
|
20250204,092000,810119750,12740,12740,12750,12740,376
|
|
20250204,091900,805329410,12740,12750,12750,12740,102
|
|
20250204,091800,804029910,12750,12760,12760,12750,147
|
|
20250204,091700,802155150,12760,12750,12760,12740,2624
|
|
20250204,091600,768724980,12750,12750,12790,12740,526
|
|
20250204,091500,762018540,12750,12730,12750,12730,115
|
|
20250204,091400,760554450,12720,12790,12790,12720,4462
|
|
20250204,091300,703683890,12830,12730,12830,12730,5827
|
|
20250204,091200,629152500,12720,12710,12740,12710,1035
|
|
20250204,091100,615985740,12720,12700,12740,12680,16087
|
|
20250204,091000,411669460,12690,12750,12750,12690,1002
|
|
20250204,090900,398922760,12720,12670,12740,12670,4454
|
|
20250204,090800,342274760,12670,12730,12740,12650,4077
|
|
20250204,090700,290489300,12730,12780,12790,12700,3191
|
|
20250204,090600,249790910,12780,12780,12780,12760,536
|
|
20250204,090500,242943290,12760,12760,12780,12760,676
|
|
20250204,090400,234317270,12770,12780,12790,12760,7903
|
|
20250204,090300,133328400,12770,12850,12850,12770,1568
|
|
20250204,090200,113240110,12850,12760,12860,12760,1374
|
|
20250204,090100,95621670,12760,12790,12850,12760,732
|
|
20250204,090000,86267580,12870,12700,12870,12700,6487
|