622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,191900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,191800,3841336670,13010,13010,13010,13010,0
|
|
20250205,191700,3841336670,13010,13010,13010,13010,0
|
|
20250205,191600,3841336670,13010,13010,13010,13010,0
|
|
20250205,191500,3841336670,13010,13010,13010,13010,0
|
|
20250205,191400,3841336670,13010,13010,13010,13010,0
|
|
20250205,191300,3841336670,13010,13010,13010,13010,0
|
|
20250205,191200,3841336670,13010,13010,13010,13010,0
|
|
20250205,191100,3841336670,13010,13010,13010,13010,0
|
|
20250205,191000,3841336670,13010,13010,13010,13010,0
|
|
20250205,190900,3841336670,13010,13010,13010,13010,0
|
|
20250205,190800,3841336670,13010,13010,13010,13010,0
|
|
20250205,190700,3841336670,13010,13010,13010,13010,0
|
|
20250205,190600,3841336670,13010,13010,13010,13010,0
|
|
20250205,190500,3841336670,13010,13010,13010,13010,0
|
|
20250205,190400,3841336670,13010,13010,13010,13010,0
|
|
20250205,190300,3841336670,13010,13010,13010,13010,0
|
|
20250205,190200,3841336670,13010,13010,13010,13010,0
|
|
20250205,190100,3841336670,13010,13010,13010,13010,0
|
|
20250205,190000,3841336670,13010,13010,13010,13010,0
|
|
20250205,185900,3841336670,13010,13010,13010,13010,0
|
|
20250205,185800,3841336670,13010,13010,13010,13010,0
|
|
20250205,185700,3841336670,13010,13010,13010,13010,0
|
|
20250205,185600,3841336670,13010,13010,13010,13010,0
|
|
20250205,185500,3841336670,13010,13010,13010,13010,0
|
|
20250205,185400,3841336670,13010,13010,13010,13010,0
|
|
20250205,185300,3841336670,13010,13010,13010,13010,0
|
|
20250205,185200,3841336670,13010,13010,13010,13010,0
|
|
20250205,185100,3841336670,13010,13010,13010,13010,0
|
|
20250205,185000,3841336670,13010,13010,13010,13010,0
|
|
20250205,184900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,184800,3841336670,13010,13010,13010,13010,0
|
|
20250205,184700,3841336670,13010,13010,13010,13010,0
|
|
20250205,184600,3841336670,13010,13010,13010,13010,0
|
|
20250205,184500,3841336670,13010,13010,13010,13010,0
|
|
20250205,184400,3841336670,13010,13010,13010,13010,0
|
|
20250205,184300,3841336670,13010,13010,13010,13010,0
|
|
20250205,184200,3841336670,13010,13010,13010,13010,0
|
|
20250205,184100,3841336670,13010,13010,13010,13010,0
|
|
20250205,184000,3841336670,13010,13010,13010,13010,0
|
|
20250205,183900,3841336670,13010,13010,13010,13010,0
|
|
20250205,183800,3841336670,13010,13010,13010,13010,0
|
|
20250205,183700,3841336670,13010,13010,13010,13010,0
|
|
20250205,183600,3841336670,13010,13010,13010,13010,0
|
|
20250205,183500,3841336670,13010,13010,13010,13010,0
|
|
20250205,183400,3841336670,13010,13010,13010,13010,0
|
|
20250205,183300,3841336670,13010,13010,13010,13010,0
|
|
20250205,183200,3841336670,13010,13010,13010,13010,0
|
|
20250205,183100,3841336670,13010,13010,13010,13010,0
|
|
20250205,183000,3841336670,13010,13010,13010,13010,0
|
|
20250205,182900,3841336670,13010,13010,13010,13010,0
|
|
20250205,182800,3841336670,13010,13010,13010,13010,0
|
|
20250205,182700,3841336670,13010,13010,13010,13010,0
|
|
20250205,182600,3841336670,13010,13010,13010,13010,0
|
|
20250205,182500,3841336670,13010,13010,13010,13010,0
|
|
20250205,182400,3841336670,13010,13010,13010,13010,0
|
|
20250205,182300,3841336670,13010,13010,13010,13010,0
|
|
20250205,182200,3841336670,13010,13010,13010,13010,0
|
|
20250205,182100,3841336670,13010,13010,13010,13010,0
|
|
20250205,182000,3841336670,13010,13010,13010,13010,0
|
|
20250205,181900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,181800,3841336670,13010,13010,13010,13010,0
|
|
20250205,181700,3841336670,13010,13010,13010,13010,0
|
|
20250205,181600,3841336670,13010,13010,13010,13010,0
|
|
20250205,181500,3841336670,13010,13010,13010,13010,0
|
|
20250205,181400,3841336670,13010,13010,13010,13010,0
|
|
20250205,181300,3841336670,13010,13010,13010,13010,0
|
|
20250205,181200,3841336670,13010,13010,13010,13010,0
|
|
20250205,181100,3841336670,13010,13010,13010,13010,0
|
|
20250205,181000,3841336670,13010,13010,13010,13010,0
|
|
20250205,180900,3841336670,13010,13010,13010,13010,0
|
|
20250205,180800,3841336670,13010,13010,13010,13010,0
|
|
20250205,180700,3841336670,13010,13010,13010,13010,0
|
|
20250205,180600,3841336670,13010,13010,13010,13010,0
|
|
20250205,180500,3841336670,13010,13010,13010,13010,0
|
|
20250205,180400,3841336670,13010,13010,13010,13010,0
|
|
20250205,180300,3841336670,13010,13010,13010,13010,0
|
|
20250205,180200,3841336670,13010,13010,13010,13010,0
|
|
20250205,180100,3841336670,13010,13010,13010,13010,0
|
|
20250205,180000,3841336670,13010,13010,13010,13010,0
|
|
20250205,175900,3841336670,13010,13010,13010,13010,0
|
|
20250205,175800,3841336670,13010,13010,13010,13010,0
|
|
20250205,175700,3841336670,13010,13010,13010,13010,0
|
|
20250205,175600,3841336670,13010,13010,13010,13010,0
|
|
20250205,175500,3841336670,13010,13010,13010,13010,0
|
|
20250205,175400,3841336670,13010,13010,13010,13010,0
|
|
20250205,175300,3841336670,13010,13010,13010,13010,0
|
|
20250205,175200,3841336670,13010,13010,13010,13010,0
|
|
20250205,175100,3841336670,13010,13010,13010,13010,0
|
|
20250205,175000,3841336670,13010,13010,13010,13010,0
|
|
20250205,174900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,174800,3841336670,13010,13010,13010,13010,0
|
|
20250205,174700,3841336670,13010,13010,13010,13010,0
|
|
20250205,174600,3841336670,13010,13010,13010,13010,0
|
|
20250205,174500,3841336670,13010,13010,13010,13010,0
|
|
20250205,174400,3841336670,13010,13010,13010,13010,0
|
|
20250205,174300,3841336670,13010,13010,13010,13010,0
|
|
20250205,174200,3841336670,13010,13010,13010,13010,0
|
|
20250205,174100,3841336670,13010,13010,13010,13010,0
|
|
20250205,174000,3841336670,13010,13010,13010,13010,0
|
|
20250205,173900,3841336670,13010,13010,13010,13010,0
|
|
20250205,173800,3841336670,13010,13010,13010,13010,0
|
|
20250205,173700,3841336670,13010,13010,13010,13010,0
|
|
20250205,173600,3841336670,13010,13010,13010,13010,0
|
|
20250205,173500,3841336670,13010,13010,13010,13010,0
|
|
20250205,173400,3841336670,13010,13010,13010,13010,0
|
|
20250205,173300,3841336670,13010,13010,13010,13010,0
|
|
20250205,173200,3841336670,13010,13010,13010,13010,0
|
|
20250205,173100,3841336670,13010,13010,13010,13010,0
|
|
20250205,173000,3841336670,13010,13010,13010,13010,0
|
|
20250205,172900,3841336670,13010,13010,13010,13010,0
|
|
20250205,172800,3841336670,13010,13010,13010,13010,0
|
|
20250205,172700,3841336670,13010,13010,13010,13010,0
|
|
20250205,172600,3841336670,13010,13010,13010,13010,0
|
|
20250205,172500,3841336670,13010,13010,13010,13010,0
|
|
20250205,172400,3841336670,13010,13010,13010,13010,0
|
|
20250205,172300,3841336670,13010,13010,13010,13010,0
|
|
20250205,172200,3841336670,13010,13010,13010,13010,0
|
|
20250205,172100,3841336670,13010,13010,13010,13010,0
|
|
20250205,172000,3841336670,13010,13010,13010,13010,0
|
|
20250205,171900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,171800,3841336670,13010,13010,13010,13010,0
|
|
20250205,171700,3841336670,13010,13010,13010,13010,0
|
|
20250205,171600,3841336670,13010,13010,13010,13010,0
|
|
20250205,171500,3841336670,13010,13010,13010,13010,0
|
|
20250205,171400,3841336670,13010,13010,13010,13010,0
|
|
20250205,171300,3841336670,13010,13010,13010,13010,0
|
|
20250205,171200,3841336670,13010,13010,13010,13010,0
|
|
20250205,171100,3841336670,13010,13010,13010,13010,0
|
|
20250205,171000,3841336670,13010,13010,13010,13010,0
|
|
20250205,170900,3841336670,13010,13010,13010,13010,0
|
|
20250205,170800,3841336670,13010,13010,13010,13010,0
|
|
20250205,170700,3841336670,13010,13010,13010,13010,0
|
|
20250205,170600,3841336670,13010,13010,13010,13010,0
|
|
20250205,170500,3841336670,13010,13010,13010,13010,0
|
|
20250205,170400,3841336670,13010,13010,13010,13010,0
|
|
20250205,170300,3841336670,13010,13010,13010,13010,0
|
|
20250205,170200,3841336670,13010,13010,13010,13010,0
|
|
20250205,170100,3841336670,13010,13010,13010,13010,0
|
|
20250205,170000,3841336670,13010,13010,13010,13010,0
|
|
20250205,165900,3841336670,13010,13010,13010,13010,0
|
|
20250205,165800,3841336670,13010,13010,13010,13010,0
|
|
20250205,165700,3841336670,13010,13010,13010,13010,0
|
|
20250205,165600,3841336670,13010,13010,13010,13010,0
|
|
20250205,165500,3841336670,13010,13010,13010,13010,0
|
|
20250205,165400,3841336670,13010,13010,13010,13010,0
|
|
20250205,165300,3841336670,13010,13010,13010,13010,0
|
|
20250205,165200,3841336670,13010,13010,13010,13010,0
|
|
20250205,165100,3841336670,13010,13010,13010,13010,0
|
|
20250205,165000,3841336670,13010,13010,13010,13010,0
|
|
20250205,164900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,164800,3841336670,13010,13010,13010,13010,0
|
|
20250205,164700,3841336670,13010,13010,13010,13010,0
|
|
20250205,164600,3841336670,13010,13010,13010,13010,0
|
|
20250205,164500,3841336670,13010,13010,13010,13010,0
|
|
20250205,164400,3841336670,13010,13010,13010,13010,0
|
|
20250205,164300,3841336670,13010,13010,13010,13010,0
|
|
20250205,164200,3841336670,13010,13010,13010,13010,0
|
|
20250205,164100,3841336670,13010,13010,13010,13010,0
|
|
20250205,164000,3841336670,13010,13010,13010,13010,0
|
|
20250205,163900,3841336670,13010,13010,13010,13010,0
|
|
20250205,163800,3841336670,13010,13010,13010,13010,0
|
|
20250205,163700,3841336670,13010,13010,13010,13010,0
|
|
20250205,163600,3841336670,13010,13010,13010,13010,0
|
|
20250205,163500,3841336670,13010,13010,13010,13010,0
|
|
20250205,163400,3841336670,13010,13010,13010,13010,0
|
|
20250205,163300,3841336670,13010,13010,13010,13010,0
|
|
20250205,163200,3841336670,13010,13010,13010,13010,0
|
|
20250205,163100,3841336670,13010,13010,13010,13010,0
|
|
20250205,163000,3841336670,13010,13010,13010,13010,0
|
|
20250205,162900,3841336670,13010,13010,13010,13010,0
|
|
20250205,162800,3841336670,13010,13010,13010,13010,0
|
|
20250205,162700,3841336670,13010,13010,13010,13010,0
|
|
20250205,162600,3841336670,13010,13010,13010,13010,0
|
|
20250205,162500,3841336670,13010,13010,13010,13010,0
|
|
20250205,162400,3841336670,13010,13010,13010,13010,0
|
|
20250205,162300,3841336670,13010,13010,13010,13010,0
|
|
20250205,162200,3841336670,13010,13010,13010,13010,0
|
|
20250205,162100,3841336670,13010,13010,13010,13010,0
|
|
20250205,162000,3841336670,13010,13010,13010,13010,0
|
|
20250205,161900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,161800,3841336670,13010,13010,13010,13010,0
|
|
20250205,161700,3841336670,13010,13010,13010,13010,0
|
|
20250205,161600,3841336670,13010,13010,13010,13010,0
|
|
20250205,161500,3841336670,13010,13010,13010,13010,0
|
|
20250205,161400,3841336670,13010,13010,13010,13010,0
|
|
20250205,161300,3841336670,13010,13010,13010,13010,0
|
|
20250205,161200,3841336670,13010,13010,13010,13010,0
|
|
20250205,161100,3841336670,13010,13010,13010,13010,0
|
|
20250205,161000,3841336670,13010,13010,13010,13010,0
|
|
20250205,160900,3841336670,13010,13010,13010,13010,0
|
|
20250205,160800,3841336670,13010,13010,13010,13010,0
|
|
20250205,160700,3841336670,13010,13010,13010,13010,0
|
|
20250205,160600,3841336670,13010,13010,13010,13010,0
|
|
20250205,160500,3841336670,13010,13010,13010,13010,0
|
|
20250205,160400,3841336670,13010,13010,13010,13010,0
|
|
20250205,160300,3841336670,13010,13010,13010,13010,0
|
|
20250205,160200,3841336670,13010,13010,13010,13010,0
|
|
20250205,160100,3841336670,13010,13010,13010,13010,0
|
|
20250205,160000,3841336670,13010,13010,13010,13010,0
|
|
20250205,155900,3841336670,13010,13010,13010,13010,0
|
|
20250205,155800,3841336670,13010,13010,13010,13010,0
|
|
20250205,155700,3841336670,13010,13010,13010,13010,0
|
|
20250205,155600,3841336670,13010,13010,13010,13010,0
|
|
20250205,155500,3841336670,13010,13010,13010,13010,0
|
|
20250205,155400,3841336670,13010,13010,13010,13010,0
|
|
20250205,155300,3841336670,13010,13010,13010,13010,0
|
|
20250205,155200,3841336670,13010,13010,13010,13010,0
|
|
20250205,155100,3841336670,13010,13010,13010,13010,0
|
|
20250205,155000,3841336670,13010,13010,13010,13010,0
|
|
20250205,154900,3841336670,13010,13010,13010,13010,11380
|
|
20250205,154800,3841336670,13010,13010,13010,13010,0
|
|
20250205,154700,3841336670,13010,13010,13010,13010,0
|
|
20250205,154600,3841336670,13010,13010,13010,13010,0
|
|
20250205,154500,3841336670,13010,13010,13010,13010,0
|
|
20250205,154400,3841336670,13010,13010,13010,13010,0
|
|
20250205,154300,3841336670,13010,13010,13010,13010,0
|
|
20250205,154200,3841336670,13010,13010,13010,13010,0
|
|
20250205,154100,3841336670,13010,13010,13010,13010,0
|
|
20250205,154000,3841336670,13010,13010,13010,13010,0
|
|
20250205,153900,3841336670,13010,13010,13010,13010,0
|
|
20250205,153800,3841336670,13010,13010,13010,13010,0
|
|
20250205,153700,3841336670,13010,13010,13010,13010,0
|
|
20250205,153600,3841336670,13010,13010,13010,13010,0
|
|
20250205,153500,3841336670,13010,13010,13010,13010,0
|
|
20250205,153400,3841336670,13010,13010,13010,13010,0
|
|
20250205,153300,3841336670,13010,13010,13010,13010,0
|
|
20250205,153200,3841336670,13010,13010,13010,13010,0
|
|
20250205,153100,3841336670,13010,13010,13010,13010,0
|
|
20250205,153000,3841336670,13010,13010,13010,13010,11380
|
|
20250205,152900,3693282870,13010,13010,13010,13010,0
|
|
20250205,152800,3693282870,13010,13010,13010,13010,0
|
|
20250205,152700,3693282870,13010,13010,13010,13010,0
|
|
20250205,152600,3693282870,13010,13010,13010,13010,0
|
|
20250205,152500,3693282870,13010,13010,13010,13010,0
|
|
20250205,152400,3693282870,13010,13010,13010,13010,0
|
|
20250205,152300,3693282870,13010,13010,13010,13010,0
|
|
20250205,152200,3693282870,13010,13010,13010,13010,0
|
|
20250205,152100,3693282870,13010,13010,13010,13010,0
|
|
20250205,152000,3693282870,13010,13010,13010,13010,0
|
|
20250205,151900,3693282870,13010,13000,13040,13000,2300
|
|
20250205,151800,3663337080,13000,13000,13000,12990,1760
|
|
20250205,151700,3640469760,12990,13000,13010,12990,597
|
|
20250205,151600,3632709780,13010,13000,13010,12980,303
|
|
20250205,151500,3628770860,13000,13000,13000,13000,928
|
|
20250205,151400,3616706860,12990,12980,12990,12980,550
|
|
20250205,151300,3609565860,12980,12980,12990,12980,656
|
|
20250205,151200,3601047080,12980,12950,12980,12950,995
|
|
20250205,151100,3588150820,12950,12980,12980,12950,435
|
|
20250205,151000,3582507160,12950,12970,12970,12940,414
|
|
20250205,150900,3577138140,12940,12940,12940,12940,232
|
|
20250205,150800,3574136060,12930,12970,12970,12930,2100
|
|
20250205,150700,3546952170,12950,12940,12950,12940,21
|
|
20250205,150600,3546680400,12940,12960,12960,12940,1155
|
|
20250205,150500,3531715820,12960,12960,12960,12960,27
|
|
20250205,150400,3531365900,12980,12980,12980,12970,558
|
|
20250205,150300,3524127350,12980,12980,12980,12970,2112
|
|
20250205,150200,3496733590,12980,12970,12980,12970,23
|
|
20250205,150100,3496435080,12970,12980,12980,12970,331
|
|
20250205,150000,3492141500,12980,12980,12980,12970,680
|
|
20250205,145900,3483315110,12980,13000,13000,12980,818
|
|
20250205,145800,3472686550,13000,13000,13010,13000,2318
|
|
20250205,145700,3442552450,13000,13020,13020,13000,1111
|
|
20250205,145600,3428096890,13030,13000,13030,13000,591
|
|
20250205,145500,3420410240,12990,12980,12990,12980,300
|
|
20250205,145400,3416514590,12980,13010,13010,12980,2177
|
|
20250205,145300,3388222240,13030,13020,13030,13010,1462
|
|
20250205,145200,3369187420,13020,13010,13020,13010,260
|
|
20250205,145100,3365803240,13020,13020,13020,13010,207
|
|
20250205,145000,3363108370,13010,13020,13030,13010,1321
|
|
20250205,144900,3345912950,13040,13030,13040,13030,506
|
|
20250205,144800,3339315750,13020,13020,13020,13020,533
|
|
20250205,144700,3332376090,13010,13020,13020,13010,241
|
|
20250205,144600,3329239270,13030,13000,13030,13000,1321
|
|
20250205,144500,3312043000,13000,12980,13000,12970,213
|
|
20250205,144400,3309275170,12980,12960,12980,12960,194
|
|
20250205,144300,3306758990,12960,12960,12960,12960,700
|
|
20250205,144200,3297686990,12950,12970,12970,12950,580
|
|
20250205,144100,3290175170,12970,12970,12970,12970,859
|
|
20250205,144000,3279033940,12970,12960,12970,12950,183
|
|
20250205,143900,3276663660,12950,12950,12950,12950,689
|
|
20250205,143800,3267741110,12940,12950,12950,12940,568
|
|
20250205,143700,3260385520,12950,12950,12960,12950,226
|
|
20250205,143600,3257458570,12950,12950,12950,12950,0
|
|
20250205,143500,3257458570,12950,12940,12950,12940,15
|
|
20250205,143400,3257264440,12950,12950,12950,12950,10
|
|
20250205,143300,3257134940,12950,12950,12950,12950,15
|
|
20250205,143200,3256940690,12950,12950,12950,12950,5
|
|
20250205,143100,3256875940,12950,12950,12950,12950,5
|
|
20250205,143000,3256811190,12950,12920,12960,12920,1128
|
|
20250205,142900,3242233240,12920,12960,12960,12920,3483
|
|
20250205,142800,3197144840,12980,12970,12980,12960,47
|
|
20250205,142700,3196535010,12960,12960,12960,12960,80
|
|
20250205,142600,3195498210,12960,12990,13000,12960,2725
|
|
20250205,142500,3160151780,12990,12970,12990,12970,1101
|
|
20250205,142400,3145856860,12970,12960,12970,12960,1032
|
|
20250205,142300,3132479900,12970,12970,12970,12970,6
|
|
20250205,142200,3132402080,12950,12950,12950,12950,0
|
|
20250205,142100,3132402080,12950,12970,12970,12950,369
|
|
20250205,142000,3127616300,12950,12970,12970,12950,106
|
|
20250205,141900,3126242580,12970,12960,12970,12960,68
|
|
20250205,141800,3125361200,12950,12940,12950,12930,570
|
|
20250205,141700,3117980900,12940,12930,12940,12930,286
|
|
20250205,141600,3114280270,12910,12920,12920,12910,193
|
|
20250205,141500,3111787570,12920,12920,12920,12920,459
|
|
20250205,141400,3105857290,12910,12920,12920,12910,14
|
|
20250205,141300,3105676520,12920,12920,12920,12920,190
|
|
20250205,141200,3103221720,12910,12910,12910,12910,4
|
|
20250205,141100,3103170080,12910,12920,12920,12910,860
|
|
20250205,141000,3092066590,12920,12910,12920,12910,280
|
|
20250205,140900,3088449730,12910,12920,12920,12910,18
|
|
20250205,140800,3088217250,12910,12910,12910,12910,20
|
|
20250205,140700,3087959050,12910,12910,12910,12910,1
|
|
20250205,140600,3087946140,12900,12900,12900,12900,249
|
|
20250205,140500,3084734040,12900,12900,12900,12900,241
|
|
20250205,140400,3081625140,12900,12920,12920,12900,720
|
|
20250205,140300,3072333340,12920,12920,12920,12920,0
|
|
20250205,140200,3072333340,12920,12920,12920,12920,9
|
|
20250205,140100,3072217060,12930,12930,12930,12930,50
|
|
20250205,140000,3071570560,12930,12930,12930,12920,93
|
|
20250205,135900,3070368110,12930,12930,12930,12920,217
|
|
20250205,135800,3067562520,12930,12940,12940,12930,332
|
|
20250205,135700,3063266530,12940,12930,12940,12910,9151
|
|
20250205,135600,2945075650,12940,12940,12940,12940,134
|
|
20250205,135500,2943341690,12950,12930,12960,12930,1409
|
|
20250205,135400,2925120750,12930,12930,12930,12930,24
|
|
20250205,135300,2924810430,12930,12940,12940,12930,1253
|
|
20250205,135200,2908607490,12940,12950,12950,12940,640
|
|
20250205,135100,2900325440,12950,12950,12950,12950,14
|
|
20250205,135000,2900144140,12950,12950,12950,12950,11
|
|
20250205,134900,2900001690,12950,12950,12950,12950,2
|
|
20250205,134800,2899975790,12950,12960,12960,12950,203
|
|
20250205,134700,2897346830,12960,12960,12960,12960,0
|
|
20250205,134600,2897346830,12960,12950,12960,12950,36
|
|
20250205,134500,2896880570,12950,12960,12970,12950,320
|
|
20250205,134400,2892736500,12960,12960,12960,12960,45
|
|
20250205,134300,2892153300,12950,12950,12950,12950,8
|
|
20250205,134200,2892049700,12960,12960,12960,12960,12
|
|
20250205,134100,2891894180,12960,12960,12960,12960,50
|
|
20250205,134000,2891246180,12960,12950,12960,12950,101
|
|
20250205,133900,2889937230,12940,12940,12940,12940,0
|
|
20250205,133800,2889937230,12940,12950,12950,12940,1000
|
|
20250205,133700,2876997170,12950,12960,12960,12950,461
|
|
20250205,133600,2871024690,12940,12940,12940,12940,0
|
|
20250205,133500,2871024690,12940,12940,12940,12940,20
|
|
20250205,133400,2870765890,12940,12940,12940,12930,1234
|
|
20250205,133300,2854804000,12940,12950,12950,12940,1035
|
|
20250205,133200,2841410000,12950,12960,12960,12950,402
|
|
20250205,133100,2836203700,12960,12960,12960,12960,1
|
|
20250205,133000,2836190740,12960,12960,12960,12960,1
|
|
20250205,132900,2836177780,12950,12960,12960,12950,319
|
|
20250205,132800,2832045770,12960,12970,12970,12960,795
|
|
20250205,132700,2821739620,12970,12980,12980,12970,380
|
|
20250205,132600,2816807330,12990,12990,12990,12990,5
|
|
20250205,132500,2816742380,12990,12990,12990,12990,0
|
|
20250205,132400,2816742380,12990,12990,12990,12990,135
|
|
20250205,132300,2814988730,12980,12980,12980,12980,1
|
|
20250205,132200,2814975750,12980,12980,12980,12980,40
|
|
20250205,132100,2814456550,12980,12980,12980,12980,27
|
|
20250205,132000,2814106090,12980,12990,12990,12980,12
|
|
20250205,131900,2813950310,12990,13000,13000,12980,1811
|
|
20250205,131800,2790425940,13010,13010,13010,13010,20
|
|
20250205,131700,2790165740,13010,13000,13010,13000,91
|
|
20250205,131600,2788982730,13000,13000,13000,13000,0
|
|
20250205,131500,2788982730,13000,13000,13000,13000,444
|
|
20250205,131400,2783210730,13000,13000,13000,13000,400
|
|
20250205,131300,2778010730,13010,12990,13010,12990,32
|
|
20250205,131200,2777594530,13000,13000,13000,13000,990
|
|
20250205,131100,2764724530,13010,13010,13010,13010,15
|
|
20250205,131000,2764529380,13010,13010,13010,13010,289
|
|
20250205,130900,2760769490,13010,13010,13010,13010,10
|
|
20250205,130800,2760639390,13020,13020,13020,13020,191
|
|
20250205,130700,2758152570,13020,13020,13020,13020,7
|
|
20250205,130600,2758061430,13020,13020,13020,13020,85
|
|
20250205,130500,2756954730,13020,13020,13020,13020,0
|
|
20250205,130400,2756954730,13020,13020,13020,13020,0
|
|
20250205,130300,2756954730,13020,13020,13020,13020,28
|
|
20250205,130200,2756590170,13010,13010,13010,13010,365
|
|
20250205,130100,2751841520,13010,13020,13020,13010,126
|
|
20250205,130000,2750202250,13010,13020,13020,13010,17
|
|
20250205,125900,2749981010,13030,13020,13030,13020,124
|
|
20250205,125800,2748366520,13020,13020,13020,13020,0
|
|
20250205,125700,2748366520,13020,13030,13050,13020,632
|
|
20250205,125600,2740135320,13030,13050,13050,13030,421
|
|
20250205,125500,2734646990,13050,13050,13050,13040,308
|
|
20250205,125400,2730627630,13050,13050,13050,13050,3
|
|
20250205,125300,2730588480,13050,13050,13050,13040,47
|
|
20250205,125200,2729975150,13040,13020,13040,13020,183
|
|
20250205,125100,2727589450,13030,13030,13030,13030,24
|
|
20250205,125000,2727276730,13010,13030,13030,13010,318
|
|
20250205,124900,2723134810,13020,13010,13020,13000,570
|
|
20250205,124800,2715716420,13010,13010,13010,13010,0
|
|
20250205,124700,2715716420,13010,13010,13010,13010,50
|
|
20250205,124600,2715065920,13010,13020,13030,13010,961
|
|
20250205,124500,2702558260,13030,13030,13030,13030,50
|
|
20250205,124400,2701906760,13020,13020,13020,13020,0
|
|
20250205,124300,2701906760,13020,13030,13030,13020,214
|
|
20250205,124200,2699120280,13030,13040,13040,13030,153
|
|
20250205,124100,2697126680,13030,13030,13030,13030,101
|
|
20250205,124000,2695810650,13020,13020,13020,13020,0
|
|
20250205,123900,2695810650,13020,13030,13030,13020,139
|
|
20250205,123800,2693999750,13020,13020,13020,13020,0
|
|
20250205,123700,2693999750,13020,13030,13030,13020,377
|
|
20250205,123600,2689090440,13020,13020,13020,13020,0
|
|
20250205,123500,2689090440,13020,13020,13020,13020,0
|
|
20250205,123400,2689090440,13020,13030,13030,13020,24
|
|
20250205,123300,2688777920,13030,13040,13040,13030,177
|
|
20250205,123200,2686471600,13040,13040,13040,13040,1
|
|
20250205,123100,2686458560,13020,13020,13020,13020,156
|
|
20250205,123000,2684427440,13020,13050,13050,13020,2861
|
|
20250205,122900,2647130440,13050,13050,13050,13050,1611
|
|
20250205,122800,2626106890,13050,13050,13050,13050,50
|
|
20250205,122700,2625454390,13050,13050,13050,13050,0
|
|
20250205,122600,2625454390,13050,13050,13050,13050,0
|
|
20250205,122500,2625454390,13050,13050,13050,13050,0
|
|
20250205,122400,2625454390,13050,13050,13050,13050,5
|
|
20250205,122300,2625389140,13050,13050,13070,13050,251
|
|
20250205,122200,2622112230,13030,13050,13050,13030,1240
|
|
20250205,122100,2605940610,13050,13050,13050,13050,535
|
|
20250205,122000,2598958860,13060,13060,13060,13060,1668
|
|
20250205,121900,2577174780,13060,13060,13060,13060,0
|
|
20250205,121800,2577174780,13060,13070,13070,13060,374
|
|
20250205,121700,2572290290,13070,13070,13070,13070,152
|
|
20250205,121600,2570303650,13070,13090,13090,13070,72
|
|
20250205,121500,2569361400,13090,13090,13090,13090,3
|
|
20250205,121400,2569322130,13090,13090,13090,13090,0
|
|
20250205,121300,2569322130,13090,13090,13090,13070,44
|
|
20250205,121200,2568746310,13090,13090,13090,13090,79
|
|
20250205,121100,2567712200,13090,13090,13090,13090,11
|
|
20250205,121000,2567568210,13090,13090,13090,13090,0
|
|
20250205,120900,2567568210,13090,13080,13100,13080,361
|
|
20250205,120800,2562844440,13080,13070,13080,13070,218
|
|
20250205,120700,2559994050,13070,13070,13070,13070,140
|
|
20250205,120600,2558164250,13070,13070,13070,13070,13
|
|
20250205,120500,2557994340,13070,13070,13070,13070,22
|
|
20250205,120400,2557706800,13080,13080,13080,13080,107
|
|
20250205,120300,2556307240,13080,13090,13090,13080,1029
|
|
20250205,120200,2542847910,13090,13090,13090,13090,125
|
|
20250205,120100,2541211660,13080,13080,13080,13080,73
|
|
20250205,120000,2540256820,13090,13090,13090,13090,10
|
|
20250205,115900,2540125920,13080,13090,13090,13080,35
|
|
20250205,115800,2539667870,13090,13090,13090,13090,111
|
|
20250205,115700,2538214880,13090,13090,13090,13090,0
|
|
20250205,115600,2538214880,13090,13090,13100,13090,1302
|
|
20250205,115500,2521170810,13100,13100,13100,13100,38
|
|
20250205,115400,2520673010,13100,13090,13100,13090,113
|
|
20250205,115300,2519192740,13080,13080,13080,13080,102
|
|
20250205,115200,2517858580,13090,13090,13090,13090,8
|
|
20250205,115100,2517753860,13100,13090,13100,13090,75
|
|
20250205,115000,2516771900,13080,13090,13090,13080,22
|
|
20250205,114900,2516483930,13090,13090,13090,13080,326
|
|
20250205,114800,2512219040,13090,13100,13100,13090,3740
|
|
20250205,114700,2463226070,13120,13110,13120,13100,318
|
|
20250205,114600,2459057690,13110,13100,13130,13100,2244
|
|
20250205,114500,2429635710,13100,13100,13100,13100,10
|
|
20250205,114400,2429504710,13100,13100,13100,13100,0
|
|
20250205,114300,2429504710,13100,13100,13100,13080,671
|
|
20250205,114200,2420716690,13090,13100,13100,13090,104
|
|
20250205,114100,2419355290,13100,13100,13100,13100,35
|
|
20250205,114000,2418896790,13100,13080,13100,13080,1317
|
|
20250205,113900,2401662780,13080,13070,13080,13070,10
|
|
20250205,113800,2401532070,13070,13070,13070,13070,0
|
|
20250205,113700,2401532070,13070,13070,13070,13070,681
|
|
20250205,113600,2392631400,13060,13060,13060,13060,0
|
|
20250205,113500,2392631400,13060,13060,13060,13060,200
|
|
20250205,113400,2390019400,13060,13070,13070,13060,60
|
|
20250205,113300,2389235260,13070,13070,13070,13070,46
|
|
20250205,113200,2388634040,13070,13070,13070,13070,19
|
|
20250205,113100,2388385710,13070,13080,13090,13070,885
|
|
20250205,113000,2376810870,13080,13080,13080,13070,524
|
|
20250205,112900,2369959130,13080,13080,13080,13080,100
|
|
20250205,112800,2368651130,13070,13070,13080,13070,167
|
|
20250205,112700,2366468360,13070,13080,13080,13070,35
|
|
20250205,112600,2366010900,13080,13080,13080,13080,0
|
|
20250205,112500,2366010900,13080,13080,13080,13080,189
|
|
20250205,112400,2363538780,13080,13080,13080,13080,235
|
|
20250205,112300,2360464980,13090,13090,13090,13090,0
|
|
20250205,112200,2360464980,13090,13090,13090,13090,0
|
|
20250205,112100,2360464980,13090,13090,13090,13090,195
|
|
20250205,112000,2357912430,13090,13090,13100,13080,752
|
|
20250205,111900,2348070300,13090,13070,13090,13070,580
|
|
20250205,111800,2340480990,13070,13080,13080,13070,1350
|
|
20250205,111700,2322831740,13080,13080,13080,13080,9
|
|
20250205,111600,2322714020,13080,13080,13080,13080,96
|
|
20250205,111500,2321458340,13080,13090,13090,13080,184
|
|
20250205,111400,2319051420,13090,13090,13090,13080,249
|
|
20250205,111300,2315792210,13090,13070,13090,13070,262
|
|
20250205,111200,2312366330,13070,13080,13080,13070,64
|
|
20250205,111100,2311529530,13060,13070,13090,13060,67
|
|
20250205,111000,2310653140,13090,13050,13090,13050,293
|
|
20250205,110900,2306826470,13050,13060,13060,13050,483
|
|
20250205,110800,2300522790,13050,13050,13050,13040,381
|
|
20250205,110700,2295551240,13050,13050,13060,13050,105
|
|
20250205,110600,2294180980,13050,13060,13060,13050,143
|
|
20250205,110500,2292314630,13060,13050,13060,13040,446
|
|
20250205,110400,2286497020,13060,13060,13060,13060,107
|
|
20250205,110300,2285099600,13070,13070,13080,13070,116
|
|
20250205,110200,2283583080,13080,13060,13080,13040,1366
|
|
20250205,110100,2265746980,13070,13080,13080,13070,150
|
|
20250205,110000,2263786240,13080,13080,13080,13080,20
|
|
20250205,105900,2263524640,13080,13080,13080,13060,55
|
|
20250205,105800,2262805500,13060,13060,13060,13050,1226
|
|
20250205,105700,2246794040,13090,13090,13090,13060,378
|
|
20250205,105600,2241852900,13090,13090,13090,13080,33
|
|
20250205,105500,2241421040,13090,13090,13100,13080,200
|
|
20250205,105400,2238802240,13100,13100,13100,13090,335
|
|
20250205,105300,2234413970,13100,13100,13100,13070,994
|
|
20250205,105200,2221405210,13100,13080,13100,13080,609
|
|
20250205,105100,2213434290,13070,13070,13070,13070,22
|
|
20250205,105000,2213146750,13070,13080,13080,13070,621
|
|
20250205,104900,2205025290,13070,13070,13070,13070,179
|
|
20250205,104800,2202685760,13070,13060,13070,13050,2078
|
|
20250205,104700,2175530640,13060,13060,13070,13060,323
|
|
20250205,104600,2171312240,13060,13050,13060,13050,29
|
|
20250205,104500,2170933680,13050,13020,13050,13020,1938
|
|
20250205,104400,2145688320,13010,13010,13010,13010,66
|
|
20250205,104300,2144829660,13010,13000,13010,13000,53
|
|
20250205,104200,2144140610,13000,13010,13010,13000,60
|
|
20250205,104100,2143360510,13010,13000,13010,13000,224
|
|
20250205,104000,2140447650,13010,13020,13020,13010,663
|
|
20250205,103900,2131820640,13020,13020,13020,13020,26
|
|
20250205,103800,2131482120,13000,13000,13000,12990,313
|
|
20250205,103700,2127413520,13000,13000,13000,13000,887
|
|
20250205,103600,2115882520,13000,13020,13020,13000,513
|
|
20250205,103500,2109210100,13020,13020,13020,13020,82
|
|
20250205,103400,2108142460,13020,13030,13030,13020,119
|
|
20250205,103300,2106592810,13030,13010,13040,13010,1410
|
|
20250205,103200,2088233860,13010,13020,13020,13010,158
|
|
20250205,103100,2086177960,13010,13030,13030,13010,710
|
|
20250205,103000,2076926940,13020,13040,13040,13020,120
|
|
20250205,102900,2075364040,12980,13030,13040,12980,1549
|
|
20250205,102800,2055227640,13030,13020,13030,13020,69
|
|
20250205,102700,2054328750,13010,13010,13010,13010,561
|
|
20250205,102600,2047030140,13010,13010,13010,13010,73
|
|
20250205,102500,2046080410,12990,13010,13020,12990,1465
|
|
20250205,102400,2027044010,13020,13010,13020,13000,371
|
|
20250205,102300,2022215470,13020,13000,13020,13000,47
|
|
20250205,102200,2021603660,13000,13020,13020,13000,99
|
|
20250205,102100,2020315330,13020,13010,13020,13010,35
|
|
20250205,102000,2019859680,13010,12990,13010,12990,114
|
|
20250205,101900,2018377850,12980,13020,13020,12980,130
|
|
20250205,101800,2016688380,13020,13040,13040,13020,1661
|
|
20250205,101700,1995045590,13040,13040,13050,13030,720
|
|
20250205,101600,1985653300,13040,13030,13040,13030,521
|
|
20250205,101500,1978863920,13030,12990,13030,12990,3182
|
|
20250205,101400,1937463600,12980,12990,12990,12980,196
|
|
20250205,101300,1934918560,12990,12970,12990,12970,78
|
|
20250205,101200,1933906880,12970,12980,12980,12970,1564
|
|
20250205,101100,1913621790,12980,12990,12990,12980,81
|
|
20250205,101000,1912570390,12990,12980,13000,12970,1171
|
|
20250205,100900,1897359760,12980,12970,12990,12970,1938
|
|
20250205,100800,1872219390,12970,12970,12970,12950,118
|
|
20250205,100700,1870690330,12970,12990,12990,12970,60
|
|
20250205,100600,1869912030,12990,12950,12990,12930,1820
|
|
20250205,100500,1846309970,12950,12970,12980,12920,6541
|
|
20250205,100400,1761597800,12980,12980,12980,12980,207
|
|
20250205,100300,1758910940,12980,12980,12980,12980,179
|
|
20250205,100200,1756587520,12980,12980,12980,12980,120
|
|
20250205,100100,1755029920,12980,12980,12980,12980,150
|
|
20250205,100000,1753082920,12980,12980,12980,12980,131
|
|
20250205,095900,1751382540,12980,13000,13000,12980,458
|
|
20250205,095800,1745436060,13000,12990,13000,12980,512
|
|
20250205,095700,1738783760,12990,13000,13000,12980,1692
|
|
20250205,095600,1716817560,13000,13000,13000,12990,327
|
|
20250205,095500,1712567260,13000,13010,13010,12990,1234
|
|
20250205,095400,1696522300,13020,13020,13020,13020,433
|
|
20250205,095300,1690884640,13020,13040,13040,13020,719
|
|
20250205,095200,1681515010,13040,13030,13040,13030,205
|
|
20250205,095100,1678843560,13030,13020,13030,13020,412
|
|
20250205,095000,1673477050,13020,13030,13040,13020,315
|
|
20250205,094900,1669374680,13030,13010,13030,13010,159
|
|
20250205,094800,1667302930,13010,13020,13020,13010,463
|
|
20250205,094700,1661279010,13020,13010,13020,13010,32
|
|
20250205,094600,1660862470,13010,13030,13030,13010,550
|
|
20250205,094500,1653700740,13020,13030,13030,13020,258
|
|
20250205,094400,1650339100,13010,13030,13030,13010,194
|
|
20250205,094300,1647811700,13030,13040,13040,13010,316
|
|
20250205,094200,1643696650,13030,13040,13040,13030,51
|
|
20250205,094100,1643032020,13050,13040,13050,13040,4
|
|
20250205,094000,1642979840,13040,13020,13040,13020,646
|
|
20250205,093900,1634568720,13000,13000,13020,12990,1454
|
|
20250205,093800,1615661030,13000,13040,13040,13000,2664
|
|
20250205,093700,1580995210,13040,13080,13080,13040,1772
|
|
20250205,093600,1557858570,13080,13060,13080,13060,1326
|
|
20250205,093500,1540540530,13060,13040,13060,13040,135
|
|
20250205,093400,1538778010,13020,13050,13060,13010,938
|
|
20250205,093300,1526547990,13060,13040,13060,13040,53
|
|
20250205,093200,1525856850,13010,13010,13040,13000,2501
|
|
20250205,093100,1493298870,13060,13070,13070,12960,10296
|
|
20250205,093000,1359296810,13070,13080,13080,13070,1047
|
|
20250205,092900,1345608900,13090,13090,13090,13090,571
|
|
20250205,092800,1338134510,13090,13110,13110,13090,340
|
|
20250205,092700,1333681770,13110,13070,13110,13070,95
|
|
20250205,092600,1332437760,13060,13050,13060,13050,362
|
|
20250205,092500,1327711940,13050,13110,13110,13050,2174
|
|
20250205,092400,1299284210,13110,13120,13130,13110,934
|
|
20250205,092300,1287033600,13110,13110,13140,13110,786
|
|
20250205,092200,1276722210,13100,13140,13140,13100,782
|
|
20250205,092100,1266465390,13120,13100,13120,13090,813
|
|
20250205,092000,1255812840,13100,13120,13150,13100,2201
|
|
20250205,091900,1226956120,13100,13090,13100,13070,832
|
|
20250205,091800,1216069580,13090,13160,13170,13070,3841
|
|
20250205,091700,1165660930,13160,13180,13180,13120,4252
|
|
20250205,091600,1109724320,13180,13160,13200,13150,1731
|
|
20250205,091500,1086891930,13160,13100,13180,13100,1501
|
|
20250205,091400,1067166990,13100,13140,13180,13080,2699
|
|
20250205,091300,1031788110,13110,13160,13180,13070,3408
|
|
20250205,091200,987070870,13180,13260,13300,13160,10185
|
|
20250205,091100,852147300,13240,13260,13280,13220,6557
|
|
20250205,091000,765240290,13260,13230,13300,13220,7568
|
|
20250205,090900,664786430,13230,13190,13350,13190,17539
|
|
20250205,090800,431830400,13150,13050,13210,13040,10931
|
|
20250205,090700,288010440,13050,12920,13060,12910,5651
|
|
20250205,090600,214604430,12920,12900,12920,12900,1905
|
|
20250205,090500,190010490,12910,12870,12910,12860,1808
|
|
20250205,090400,166751050,12870,12910,12910,12860,176
|
|
20250205,090300,164484720,12890,12940,12940,12890,1706
|
|
20250205,090200,142443910,12920,12940,12970,12890,2706
|
|
20250205,090100,107422640,12950,12860,12950,12850,1661
|
|
20250205,090000,85998200,12860,12840,12870,12840,3940
|