626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,192300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,192200,5134034570,18640,18640,18640,18640,0
|
|
20250204,192100,5134034570,18640,18640,18640,18640,0
|
|
20250204,192000,5134034570,18640,18640,18640,18640,0
|
|
20250204,191900,5134034570,18640,18640,18640,18640,0
|
|
20250204,191800,5134034570,18640,18640,18640,18640,0
|
|
20250204,191700,5134034570,18640,18640,18640,18640,0
|
|
20250204,191600,5134034570,18640,18640,18640,18640,0
|
|
20250204,191500,5134034570,18640,18640,18640,18640,0
|
|
20250204,191400,5134034570,18640,18640,18640,18640,0
|
|
20250204,191300,5134034570,18640,18640,18640,18640,0
|
|
20250204,191200,5134034570,18640,18640,18640,18640,0
|
|
20250204,191100,5134034570,18640,18640,18640,18640,0
|
|
20250204,191000,5134034570,18640,18640,18640,18640,0
|
|
20250204,190900,5134034570,18640,18640,18640,18640,0
|
|
20250204,190800,5134034570,18640,18640,18640,18640,0
|
|
20250204,190700,5134034570,18640,18640,18640,18640,0
|
|
20250204,190600,5134034570,18640,18640,18640,18640,0
|
|
20250204,190500,5134034570,18640,18640,18640,18640,0
|
|
20250204,190400,5134034570,18640,18640,18640,18640,0
|
|
20250204,190300,5134034570,18640,18640,18640,18640,0
|
|
20250204,190200,5134034570,18640,18640,18640,18640,0
|
|
20250204,190100,5134034570,18640,18640,18640,18640,0
|
|
20250204,190000,5134034570,18640,18640,18640,18640,0
|
|
20250204,185900,5134034570,18640,18640,18640,18640,0
|
|
20250204,185800,5134034570,18640,18640,18640,18640,0
|
|
20250204,185700,5134034570,18640,18640,18640,18640,0
|
|
20250204,185600,5134034570,18640,18640,18640,18640,0
|
|
20250204,185500,5134034570,18640,18640,18640,18640,0
|
|
20250204,185400,5134034570,18640,18640,18640,18640,0
|
|
20250204,185300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,185200,5134034570,18640,18640,18640,18640,0
|
|
20250204,185100,5134034570,18640,18640,18640,18640,0
|
|
20250204,185000,5134034570,18640,18640,18640,18640,0
|
|
20250204,184900,5134034570,18640,18640,18640,18640,0
|
|
20250204,184800,5134034570,18640,18640,18640,18640,0
|
|
20250204,184700,5134034570,18640,18640,18640,18640,0
|
|
20250204,184600,5134034570,18640,18640,18640,18640,0
|
|
20250204,184500,5134034570,18640,18640,18640,18640,0
|
|
20250204,184400,5134034570,18640,18640,18640,18640,0
|
|
20250204,184300,5134034570,18640,18640,18640,18640,0
|
|
20250204,184200,5134034570,18640,18640,18640,18640,0
|
|
20250204,184100,5134034570,18640,18640,18640,18640,0
|
|
20250204,184000,5134034570,18640,18640,18640,18640,0
|
|
20250204,183900,5134034570,18640,18640,18640,18640,0
|
|
20250204,183800,5134034570,18640,18640,18640,18640,0
|
|
20250204,183700,5134034570,18640,18640,18640,18640,0
|
|
20250204,183600,5134034570,18640,18640,18640,18640,0
|
|
20250204,183500,5134034570,18640,18640,18640,18640,0
|
|
20250204,183400,5134034570,18640,18640,18640,18640,0
|
|
20250204,183300,5134034570,18640,18640,18640,18640,0
|
|
20250204,183200,5134034570,18640,18640,18640,18640,0
|
|
20250204,183100,5134034570,18640,18640,18640,18640,0
|
|
20250204,183000,5134034570,18640,18640,18640,18640,0
|
|
20250204,182900,5134034570,18640,18640,18640,18640,0
|
|
20250204,182800,5134034570,18640,18640,18640,18640,0
|
|
20250204,182700,5134034570,18640,18640,18640,18640,0
|
|
20250204,182600,5134034570,18640,18640,18640,18640,0
|
|
20250204,182500,5134034570,18640,18640,18640,18640,0
|
|
20250204,182400,5134034570,18640,18640,18640,18640,0
|
|
20250204,182300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,182200,5134034570,18640,18640,18640,18640,0
|
|
20250204,182100,5134034570,18640,18640,18640,18640,0
|
|
20250204,182000,5134034570,18640,18640,18640,18640,0
|
|
20250204,181900,5134034570,18640,18640,18640,18640,0
|
|
20250204,181800,5134034570,18640,18640,18640,18640,0
|
|
20250204,181700,5134034570,18640,18640,18640,18640,0
|
|
20250204,181600,5134034570,18640,18640,18640,18640,0
|
|
20250204,181500,5134034570,18640,18640,18640,18640,0
|
|
20250204,181400,5134034570,18640,18640,18640,18640,0
|
|
20250204,181300,5134034570,18640,18640,18640,18640,0
|
|
20250204,181200,5134034570,18640,18640,18640,18640,0
|
|
20250204,181100,5134034570,18640,18640,18640,18640,0
|
|
20250204,181000,5134034570,18640,18640,18640,18640,0
|
|
20250204,180900,5134034570,18640,18640,18640,18640,0
|
|
20250204,180800,5134034570,18640,18640,18640,18640,0
|
|
20250204,180700,5134034570,18640,18640,18640,18640,0
|
|
20250204,180600,5134034570,18640,18640,18640,18640,0
|
|
20250204,180500,5134034570,18640,18640,18640,18640,0
|
|
20250204,180400,5134034570,18640,18640,18640,18640,0
|
|
20250204,180300,5134034570,18640,18640,18640,18640,0
|
|
20250204,180200,5134034570,18640,18640,18640,18640,0
|
|
20250204,180100,5134034570,18640,18640,18640,18640,0
|
|
20250204,180000,5134034570,18640,18640,18640,18640,0
|
|
20250204,175900,5134034570,18640,18640,18640,18640,0
|
|
20250204,175800,5134034570,18640,18640,18640,18640,0
|
|
20250204,175700,5134034570,18640,18640,18640,18640,0
|
|
20250204,175600,5134034570,18640,18640,18640,18640,0
|
|
20250204,175500,5134034570,18640,18640,18640,18640,0
|
|
20250204,175400,5134034570,18640,18640,18640,18640,0
|
|
20250204,175300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,175200,5134034570,18640,18640,18640,18640,0
|
|
20250204,175100,5134034570,18640,18640,18640,18640,0
|
|
20250204,175000,5134034570,18640,18640,18640,18640,0
|
|
20250204,174900,5134034570,18640,18640,18640,18640,0
|
|
20250204,174800,5134034570,18640,18640,18640,18640,0
|
|
20250204,174700,5134034570,18640,18640,18640,18640,0
|
|
20250204,174600,5134034570,18640,18640,18640,18640,0
|
|
20250204,174500,5134034570,18640,18640,18640,18640,0
|
|
20250204,174400,5134034570,18640,18640,18640,18640,0
|
|
20250204,174300,5134034570,18640,18640,18640,18640,0
|
|
20250204,174200,5134034570,18640,18640,18640,18640,0
|
|
20250204,174100,5134034570,18640,18640,18640,18640,0
|
|
20250204,174000,5134034570,18640,18640,18640,18640,0
|
|
20250204,173900,5134034570,18640,18640,18640,18640,0
|
|
20250204,173800,5134034570,18640,18640,18640,18640,0
|
|
20250204,173700,5134034570,18640,18640,18640,18640,0
|
|
20250204,173600,5134034570,18640,18640,18640,18640,0
|
|
20250204,173500,5134034570,18640,18640,18640,18640,0
|
|
20250204,173400,5134034570,18640,18640,18640,18640,0
|
|
20250204,173300,5134034570,18640,18640,18640,18640,0
|
|
20250204,173200,5134034570,18640,18640,18640,18640,0
|
|
20250204,173100,5134034570,18640,18640,18640,18640,0
|
|
20250204,173000,5134034570,18640,18640,18640,18640,0
|
|
20250204,172900,5134034570,18640,18640,18640,18640,0
|
|
20250204,172800,5134034570,18640,18640,18640,18640,0
|
|
20250204,172700,5134034570,18640,18640,18640,18640,0
|
|
20250204,172600,5134034570,18640,18640,18640,18640,0
|
|
20250204,172500,5134034570,18640,18640,18640,18640,0
|
|
20250204,172400,5134034570,18640,18640,18640,18640,0
|
|
20250204,172300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,172200,5134034570,18640,18640,18640,18640,0
|
|
20250204,172100,5134034570,18640,18640,18640,18640,0
|
|
20250204,172000,5134034570,18640,18640,18640,18640,0
|
|
20250204,171900,5134034570,18640,18640,18640,18640,0
|
|
20250204,171800,5134034570,18640,18640,18640,18640,0
|
|
20250204,171700,5134034570,18640,18640,18640,18640,0
|
|
20250204,171600,5134034570,18640,18640,18640,18640,0
|
|
20250204,171500,5134034570,18640,18640,18640,18640,0
|
|
20250204,171400,5134034570,18640,18640,18640,18640,0
|
|
20250204,171300,5134034570,18640,18640,18640,18640,0
|
|
20250204,171200,5134034570,18640,18640,18640,18640,0
|
|
20250204,171100,5134034570,18640,18640,18640,18640,0
|
|
20250204,171000,5134034570,18640,18640,18640,18640,0
|
|
20250204,170900,5134034570,18640,18640,18640,18640,0
|
|
20250204,170800,5134034570,18640,18640,18640,18640,0
|
|
20250204,170700,5134034570,18640,18640,18640,18640,0
|
|
20250204,170600,5134034570,18640,18640,18640,18640,0
|
|
20250204,170500,5134034570,18640,18640,18640,18640,0
|
|
20250204,170400,5134034570,18640,18640,18640,18640,0
|
|
20250204,170300,5134034570,18640,18640,18640,18640,0
|
|
20250204,170200,5134034570,18640,18640,18640,18640,0
|
|
20250204,170100,5134034570,18640,18640,18640,18640,0
|
|
20250204,170000,5134034570,18640,18640,18640,18640,0
|
|
20250204,165900,5134034570,18640,18640,18640,18640,0
|
|
20250204,165800,5134034570,18640,18640,18640,18640,0
|
|
20250204,165700,5134034570,18640,18640,18640,18640,0
|
|
20250204,165600,5134034570,18640,18640,18640,18640,0
|
|
20250204,165500,5134034570,18640,18640,18640,18640,0
|
|
20250204,165400,5134034570,18640,18640,18640,18640,0
|
|
20250204,165300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,165200,5134034570,18640,18640,18640,18640,0
|
|
20250204,165100,5134034570,18640,18640,18640,18640,0
|
|
20250204,165000,5134034570,18640,18640,18640,18640,0
|
|
20250204,164900,5134034570,18640,18640,18640,18640,0
|
|
20250204,164800,5134034570,18640,18640,18640,18640,0
|
|
20250204,164700,5134034570,18640,18640,18640,18640,0
|
|
20250204,164600,5134034570,18640,18640,18640,18640,0
|
|
20250204,164500,5134034570,18640,18640,18640,18640,0
|
|
20250204,164400,5134034570,18640,18640,18640,18640,0
|
|
20250204,164300,5134034570,18640,18640,18640,18640,0
|
|
20250204,164200,5134034570,18640,18640,18640,18640,0
|
|
20250204,164100,5134034570,18640,18640,18640,18640,0
|
|
20250204,164000,5134034570,18640,18640,18640,18640,0
|
|
20250204,163900,5134034570,18640,18640,18640,18640,0
|
|
20250204,163800,5134034570,18640,18640,18640,18640,0
|
|
20250204,163700,5134034570,18640,18640,18640,18640,0
|
|
20250204,163600,5134034570,18640,18640,18640,18640,0
|
|
20250204,163500,5134034570,18640,18640,18640,18640,0
|
|
20250204,163400,5134034570,18640,18640,18640,18640,0
|
|
20250204,163300,5134034570,18640,18640,18640,18640,0
|
|
20250204,163200,5134034570,18640,18640,18640,18640,0
|
|
20250204,163100,5134034570,18640,18640,18640,18640,0
|
|
20250204,163000,5134034570,18640,18640,18640,18640,0
|
|
20250204,162900,5134034570,18640,18640,18640,18640,0
|
|
20250204,162800,5134034570,18640,18640,18640,18640,0
|
|
20250204,162700,5134034570,18640,18640,18640,18640,0
|
|
20250204,162600,5134034570,18640,18640,18640,18640,0
|
|
20250204,162500,5134034570,18640,18640,18640,18640,0
|
|
20250204,162400,5134034570,18640,18640,18640,18640,0
|
|
20250204,162300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,162200,5134034570,18640,18640,18640,18640,0
|
|
20250204,162100,5134034570,18640,18640,18640,18640,0
|
|
20250204,162000,5134034570,18640,18640,18640,18640,0
|
|
20250204,161900,5134034570,18640,18640,18640,18640,0
|
|
20250204,161800,5134034570,18640,18640,18640,18640,0
|
|
20250204,161700,5134034570,18640,18640,18640,18640,0
|
|
20250204,161600,5134034570,18640,18640,18640,18640,0
|
|
20250204,161500,5134034570,18640,18640,18640,18640,0
|
|
20250204,161400,5134034570,18640,18640,18640,18640,0
|
|
20250204,161300,5134034570,18640,18640,18640,18640,0
|
|
20250204,161200,5134034570,18640,18640,18640,18640,0
|
|
20250204,161100,5134034570,18640,18640,18640,18640,0
|
|
20250204,161000,5134034570,18640,18640,18640,18640,0
|
|
20250204,160900,5134034570,18640,18640,18640,18640,0
|
|
20250204,160800,5134034570,18640,18640,18640,18640,0
|
|
20250204,160700,5134034570,18640,18640,18640,18640,0
|
|
20250204,160600,5134034570,18640,18640,18640,18640,0
|
|
20250204,160500,5134034570,18640,18640,18640,18640,0
|
|
20250204,160400,5134034570,18640,18640,18640,18640,0
|
|
20250204,160300,5134034570,18640,18640,18640,18640,0
|
|
20250204,160200,5134034570,18640,18640,18640,18640,0
|
|
20250204,160100,5134034570,18640,18640,18640,18640,0
|
|
20250204,160000,5134034570,18640,18640,18640,18640,0
|
|
20250204,155900,5134034570,18640,18640,18640,18640,0
|
|
20250204,155800,5134034570,18640,18640,18640,18640,0
|
|
20250204,155700,5134034570,18640,18640,18640,18640,0
|
|
20250204,155600,5134034570,18640,18640,18640,18640,0
|
|
20250204,155500,5134034570,18640,18640,18640,18640,0
|
|
20250204,155400,5134034570,18640,18640,18640,18640,0
|
|
20250204,155300,5134034570,18640,18640,18640,18640,12594
|
|
20250204,155200,5134034570,18640,18640,18640,18640,0
|
|
20250204,155100,5134034570,18640,18640,18640,18640,0
|
|
20250204,155000,5134034570,18640,18640,18640,18640,0
|
|
20250204,154900,5134034570,18640,18640,18640,18640,0
|
|
20250204,154800,5134034570,18640,18640,18640,18640,0
|
|
20250204,154700,5134034570,18640,18640,18640,18640,0
|
|
20250204,154600,5134034570,18640,18640,18640,18640,0
|
|
20250204,154500,5134034570,18640,18640,18640,18640,0
|
|
20250204,154400,5134034570,18640,18640,18640,18640,0
|
|
20250204,154300,5134034570,18640,18640,18640,18640,0
|
|
20250204,154200,5134034570,18640,18640,18640,18640,0
|
|
20250204,154100,5134034570,18640,18640,18640,18640,0
|
|
20250204,154000,5134034570,18640,18640,18640,18640,0
|
|
20250204,153900,5134034570,18640,18640,18640,18640,0
|
|
20250204,153800,5134034570,18640,18640,18640,18640,0
|
|
20250204,153700,5134034570,18640,18640,18640,18640,0
|
|
20250204,153600,5134034570,18640,18640,18640,18640,0
|
|
20250204,153500,5134034570,18640,18640,18640,18640,0
|
|
20250204,153400,5134034570,18640,18640,18640,18640,0
|
|
20250204,153300,5134034570,18640,18640,18640,18640,0
|
|
20250204,153200,5134034570,18640,18640,18640,18640,0
|
|
20250204,153100,5134034570,18640,18640,18640,18640,0
|
|
20250204,153000,5134034570,18640,18640,18640,18640,12594
|
|
20250204,152900,4899282410,18740,18740,18740,18740,0
|
|
20250204,152800,4899282410,18740,18740,18740,18740,0
|
|
20250204,152700,4899282410,18740,18740,18740,18740,0
|
|
20250204,152600,4899282410,18740,18740,18740,18740,0
|
|
20250204,152500,4899282410,18740,18740,18740,18740,0
|
|
20250204,152400,4899282410,18740,18740,18740,18740,0
|
|
20250204,152300,4899282410,18740,18740,18740,18740,0
|
|
20250204,152200,4899282410,18740,18740,18740,18740,0
|
|
20250204,152100,4899282410,18740,18740,18740,18740,0
|
|
20250204,152000,4899282410,18740,18740,18740,18740,0
|
|
20250204,151900,4899282410,18740,18730,18750,18730,309
|
|
20250204,151800,4893492420,18740,18740,18740,18730,168
|
|
20250204,151700,4890344160,18740,18740,18740,18730,419
|
|
20250204,151600,4882494530,18750,18730,18750,18730,186
|
|
20250204,151500,4879008160,18750,18720,18750,18710,827
|
|
20250204,151400,4863518120,18720,18720,18720,18710,655
|
|
20250204,151300,4851259060,18720,18720,18730,18710,491
|
|
20250204,151200,4842068810,18720,18710,18740,18700,522
|
|
20250204,151100,4832299190,18710,18700,18710,18700,282
|
|
20250204,151000,4827024430,18710,18700,18740,18690,485
|
|
20250204,150900,4817954660,18700,18700,18700,18690,1004
|
|
20250204,150800,4799188580,18690,18700,18700,18690,514
|
|
20250204,150700,4789578540,18700,18710,18710,18690,545
|
|
20250204,150600,4779387930,18710,18690,18730,18680,673
|
|
20250204,150500,4766807630,18690,18760,18760,18680,1065
|
|
20250204,150400,4746896780,18720,18690,18720,18690,2248
|
|
20250204,150300,4704826630,18680,18710,18710,18680,654
|
|
20250204,150200,4692598970,18720,18770,18770,18710,1607
|
|
20250204,150100,4662483190,18760,18770,18800,18760,238
|
|
20250204,150000,4658016010,18770,18790,18800,18760,856
|
|
20250204,145900,4641940400,18790,18810,18820,18770,2890
|
|
20250204,145800,4587615130,18820,18800,18820,18800,284
|
|
20250204,145700,4582272490,18800,18810,18840,18800,637
|
|
20250204,145600,4570287870,18810,18840,18840,18810,2627
|
|
20250204,145500,4520827710,18840,18830,18840,18820,1169
|
|
20250204,145400,4498814680,18840,18870,18880,18820,346
|
|
20250204,145300,4492294010,18880,18830,18880,18830,244
|
|
20250204,145200,4487694440,18850,18820,18870,18820,749
|
|
20250204,145100,4473593430,18850,18850,18850,18820,226
|
|
20250204,145000,4469337360,18820,18810,18870,18810,2183
|
|
20250204,144900,4428242240,18820,18830,18830,18810,152
|
|
20250204,144800,4425382720,18830,18820,18830,18810,160
|
|
20250204,144700,4422371280,18820,18840,18840,18810,159
|
|
20250204,144600,4419378490,18840,18850,18850,18840,235
|
|
20250204,144500,4414948970,18830,18840,18850,18830,292
|
|
20250204,144400,4409448890,18830,18830,18850,18830,12
|
|
20250204,144300,4409222790,18810,18830,18850,18800,659
|
|
20250204,144200,4396820130,18820,18820,18830,18810,323
|
|
20250204,144100,4390741200,18830,18820,18830,18800,1117
|
|
20250204,144000,4369732810,18820,18830,18830,18820,108
|
|
20250204,143900,4367700210,18850,18840,18850,18810,581
|
|
20250204,143800,4356762370,18830,18850,18850,18830,150
|
|
20250204,143700,4353937700,18830,18820,18850,18820,117
|
|
20250204,143600,4351734670,18820,18800,18850,18800,387
|
|
20250204,143500,4344451060,18800,18810,18840,18800,945
|
|
20250204,143400,4326674260,18820,18840,18840,18820,186
|
|
20250204,143300,4323172880,18850,18880,18880,18850,240
|
|
20250204,143200,4318645630,18870,18870,18880,18870,301
|
|
20250204,143100,4312964860,18880,18890,18890,18880,131
|
|
20250204,143000,4310491040,18890,18900,18900,18880,110
|
|
20250204,142900,4308413940,18900,18900,18930,18890,336
|
|
20250204,142800,4302064520,18900,18870,18900,18870,283
|
|
20250204,142700,4296719390,18880,18860,18890,18850,278
|
|
20250204,142600,4291473600,18830,18860,18860,18830,233
|
|
20250204,142500,4287083690,18870,18860,18880,18850,83
|
|
20250204,142400,4285517020,18840,18810,18900,18810,1324
|
|
20250204,142300,4260577990,18800,18830,18850,18800,2827
|
|
20250204,142200,4207392700,18820,18850,18860,18820,1512
|
|
20250204,142100,4178926420,18860,18840,18860,18830,472
|
|
20250204,142000,4170030970,18840,18840,18860,18820,437
|
|
20250204,141900,4161801880,18830,18860,18860,18830,2027
|
|
20250204,141800,4123603480,18860,18860,18870,18860,502
|
|
20250204,141700,4114134240,18860,18870,18880,18850,537
|
|
20250204,141600,4104007600,18860,18850,18880,18850,218
|
|
20250204,141500,4099895440,18850,18900,18900,18850,2814
|
|
20250204,141400,4046814730,18890,18930,18930,18890,361
|
|
20250204,141300,4039992240,18950,18870,18950,18870,907
|
|
20250204,141200,4022871690,18870,18870,18870,18860,131
|
|
20250204,141100,4020400060,18880,18860,18890,18850,811
|
|
20250204,141000,4005109970,18850,18890,18900,18850,882
|
|
20250204,140900,3988461690,18890,18880,18900,18850,715
|
|
20250204,140800,3974964780,18890,18910,18940,18880,7258
|
|
20250204,140700,3837898880,18910,18910,18920,18900,7875
|
|
20250204,140600,3689035400,18920,18920,18950,18910,484
|
|
20250204,140500,3679878570,18920,18930,18930,18910,875
|
|
20250204,140400,3663326240,18940,18940,18960,18920,353
|
|
20250204,140300,3656642460,18950,18970,18970,18950,485
|
|
20250204,140200,3647449670,18960,18950,18980,18950,142
|
|
20250204,140100,3644757240,18960,19000,19000,18960,678
|
|
20250204,140000,3631893180,18990,19020,19020,18990,661
|
|
20250204,135900,3619334420,19020,19030,19030,19000,310
|
|
20250204,135800,3613438960,19030,19030,19040,19020,130
|
|
20250204,135700,3610964830,19020,19030,19030,19020,98
|
|
20250204,135600,3609100290,19030,19020,19040,19020,244
|
|
20250204,135500,3604456530,19060,19000,19060,19000,228
|
|
20250204,135400,3600121530,19000,19090,19090,19000,2532
|
|
20250204,135300,3551997650,19100,19030,19100,19010,316
|
|
20250204,135200,3545984400,19020,19040,19050,19020,190
|
|
20250204,135100,3542369240,19050,19070,19100,19040,358
|
|
20250204,135000,3535546510,19080,19150,19160,19080,402
|
|
20250204,134900,3527861090,19150,19150,19150,19110,76
|
|
20250204,134800,3526405970,19150,19160,19160,19110,399
|
|
20250204,134700,3518774820,19160,19110,19170,19110,194
|
|
20250204,134600,3515060050,19170,19100,19170,19100,386
|
|
20250204,134500,3507678140,19090,19060,19100,19060,325
|
|
20250204,134400,3501476380,19060,19100,19100,19050,149
|
|
20250204,134300,3498633410,19100,19020,19100,19010,335
|
|
20250204,134200,3492260530,19010,19090,19160,19000,6646
|
|
20250204,134100,3365853410,19080,19140,19160,19080,2641
|
|
20250204,134000,3315430220,19150,19150,19170,19130,177
|
|
20250204,133900,3312041930,19180,19160,19180,19140,339
|
|
20250204,133800,3305544730,19160,19170,19170,19160,74
|
|
20250204,133700,3304126180,19180,19160,19180,19160,497
|
|
20250204,133600,3294599270,19170,19180,19180,19160,207
|
|
20250204,133500,3290631120,19170,19180,19180,19160,31
|
|
20250204,133400,3290036880,19170,19180,19180,19170,161
|
|
20250204,133300,3286949290,19180,19180,19180,19180,71
|
|
20250204,133200,3285587510,19180,19170,19180,19170,109
|
|
20250204,133100,3283496900,19180,19130,19180,19130,87
|
|
20250204,133000,3281832090,19130,19130,19150,19130,86
|
|
20250204,132900,3280186280,19180,19180,19180,19180,50
|
|
20250204,132800,3279227280,19100,19190,19190,19100,3231
|
|
20250204,132700,3217453820,19140,19190,19190,19130,3131
|
|
20250204,132600,3157477560,19190,19190,19190,19180,58
|
|
20250204,132500,3156364550,19190,19170,19190,19170,1297
|
|
20250204,132400,3131484960,19180,19180,19180,19180,798
|
|
20250204,132300,3116179320,19180,19190,19190,19170,72
|
|
20250204,132200,3114798480,19190,19190,19190,19180,407
|
|
20250204,132100,3106990650,19190,19180,19200,19180,114
|
|
20250204,132000,3104802590,19190,19210,19220,19190,792
|
|
20250204,131900,3089595370,19220,19240,19240,19220,79
|
|
20250204,131800,3088076260,19230,19220,19230,19220,124
|
|
20250204,131700,3085691770,19220,19210,19220,19200,16
|
|
20250204,131600,3085384450,19200,19250,19250,19200,158
|
|
20250204,131500,3082347520,19250,19230,19250,19230,131
|
|
20250204,131400,3079826610,19260,19210,19260,19200,50
|
|
20250204,131300,3078866090,19200,19250,19250,19200,1133
|
|
20250204,131200,3057094330,19250,19260,19270,19250,97
|
|
20250204,131100,3055226200,19260,19250,19290,19250,125
|
|
20250204,131000,3052815200,19250,19300,19300,19250,217
|
|
20250204,130900,3048633310,19300,19320,19320,19300,448
|
|
20250204,130800,3039982060,19310,19320,19320,19310,69
|
|
20250204,130700,3038649140,19320,19310,19320,19310,39
|
|
20250204,130600,3037895690,19320,19310,19320,19300,109
|
|
20250204,130500,3035790750,19320,19300,19320,19300,81
|
|
20250204,130400,3034226320,19300,19320,19320,19300,232
|
|
20250204,130300,3029746300,19320,19310,19320,19310,173
|
|
20250204,130200,3026404120,19310,19310,19310,19300,117
|
|
20250204,130100,3024145100,19310,19300,19310,19290,188
|
|
20250204,130000,3020517120,19300,19300,19300,19290,447
|
|
20250204,125900,3011890390,19300,19280,19300,19280,122
|
|
20250204,125800,3009537130,19280,19300,19300,19280,100
|
|
20250204,125700,3007607340,19300,19300,19310,19300,93
|
|
20250204,125600,3005811940,19310,19300,19310,19300,100
|
|
20250204,125500,3003881220,19300,19270,19300,19270,111
|
|
20250204,125400,3001742220,19270,19260,19270,19260,51
|
|
20250204,125300,3000759920,19250,19240,19250,19240,211
|
|
20250204,125200,2996699260,19250,19230,19250,19220,186
|
|
20250204,125100,2993121740,19240,19250,19250,19240,285
|
|
20250204,125000,2987637090,19260,19270,19270,19250,165
|
|
20250204,124900,2984458490,19280,19280,19290,19280,96
|
|
20250204,124800,2982607320,19280,19330,19330,19280,216
|
|
20250204,124700,2978435320,19320,19320,19330,19320,31
|
|
20250204,124600,2977836200,19320,19330,19330,19320,100
|
|
20250204,124500,2975903210,19330,19330,19330,19320,95
|
|
20250204,124400,2974066880,19350,19310,19350,19310,105
|
|
20250204,124300,2972037110,19310,19320,19320,19300,116
|
|
20250204,124200,2969796650,19320,19320,19340,19320,64
|
|
20250204,124100,2968559840,19320,19330,19330,19320,211
|
|
20250204,124000,2964481500,19320,19360,19370,19310,230
|
|
20250204,123900,2960031420,19370,19370,19370,19360,37
|
|
20250204,123800,2959314740,19360,19370,19370,19360,107
|
|
20250204,123700,2957242680,19380,19350,19380,19350,252
|
|
20250204,123600,2952361560,19350,19330,19350,19320,158
|
|
20250204,123500,2949307380,19320,19340,19340,19320,28
|
|
20250204,123400,2948766250,19340,19290,19340,19290,140
|
|
20250204,123300,2946063260,19300,19310,19320,19300,64
|
|
20250204,123200,2944827890,19310,19350,19360,19310,167
|
|
20250204,123100,2941597840,19350,19370,19370,19350,189
|
|
20250204,123000,2937938980,19360,19380,19380,19360,53
|
|
20250204,122900,2936912590,19380,19390,19390,19380,231
|
|
20250204,122800,2932434160,19390,19390,19390,19390,38
|
|
20250204,122700,2931697340,19390,19380,19390,19380,226
|
|
20250204,122600,2927315880,19390,19390,19390,19380,61
|
|
20250204,122500,2926133400,19390,19400,19400,19390,84
|
|
20250204,122400,2924504530,19390,19410,19410,19390,149
|
|
20250204,122300,2921613520,19410,19400,19410,19390,43
|
|
20250204,122200,2920779320,19400,19410,19410,19400,237
|
|
20250204,122100,2916181480,19410,19410,19410,19410,279
|
|
20250204,122000,2910766090,19420,19410,19420,19410,219
|
|
20250204,121900,2906513350,19420,19430,19430,19420,107
|
|
20250204,121800,2904434710,19430,19420,19430,19420,325
|
|
20250204,121700,2898122460,19420,19420,19430,19420,61
|
|
20250204,121600,2896937590,19420,19400,19420,19400,32
|
|
20250204,121500,2896316230,19410,19430,19430,19410,234
|
|
20250204,121400,2891771690,19420,19430,19440,19420,378
|
|
20250204,121300,2884427520,19430,19400,19440,19400,936
|
|
20250204,121200,2866250530,19400,19410,19410,19400,68
|
|
20250204,121100,2864931160,19410,19390,19410,19390,516
|
|
20250204,121000,2854921350,19390,19370,19400,19370,1264
|
|
20250204,120900,2830421970,19370,19380,19380,19370,145
|
|
20250204,120800,2827612130,19380,19370,19380,19370,60
|
|
20250204,120700,2826449380,19380,19370,19380,19340,199
|
|
20250204,120600,2822595020,19370,19380,19380,19340,258
|
|
20250204,120500,2817598180,19380,19370,19390,19370,714
|
|
20250204,120400,2803760250,19380,19330,19380,19330,1011
|
|
20250204,120300,2784193620,19320,19300,19330,19300,789
|
|
20250204,120200,2768958430,19290,19250,19290,19250,999
|
|
20250204,120100,2749702920,19260,19250,19260,19250,80
|
|
20250204,120000,2748162390,19250,19250,19250,19250,8
|
|
20250204,115900,2748008390,19240,19240,19250,19240,263
|
|
20250204,115800,2742947700,19240,19240,19240,19240,127
|
|
20250204,115700,2740504220,19240,19260,19260,19240,177
|
|
20250204,115600,2737097060,19260,19240,19260,19240,153
|
|
20250204,115500,2734152300,19240,19240,19250,19240,148
|
|
20250204,115400,2731304190,19250,19260,19260,19250,210
|
|
20250204,115300,2727261010,19270,19260,19270,19260,29
|
|
20250204,115200,2726702440,19260,19270,19270,19250,326
|
|
20250204,115100,2720425780,19240,19240,19240,19240,0
|
|
20250204,115000,2720425780,19240,19250,19260,19230,323
|
|
20250204,114900,2714210670,19260,19260,19260,19240,465
|
|
20250204,114800,2705263770,19240,19240,19260,19240,208
|
|
20250204,114700,2701261500,19240,19220,19240,19220,142
|
|
20250204,114600,2698531240,19230,19230,19230,19230,106
|
|
20250204,114500,2696492860,19230,19210,19230,19210,261
|
|
20250204,114400,2691478790,19220,19220,19220,19200,328
|
|
20250204,114300,2685178030,19220,19230,19230,19210,255
|
|
20250204,114200,2680277090,19220,19230,19230,19220,89
|
|
20250204,114100,2678565630,19230,19240,19240,19220,214
|
|
20250204,114000,2674450720,19230,19240,19250,19230,153
|
|
20250204,113900,2671507580,19240,19250,19270,19240,239
|
|
20250204,113800,2666905160,19250,19240,19250,19240,106
|
|
20250204,113700,2664864690,19240,19240,19240,19230,139
|
|
20250204,113600,2662190980,19240,19250,19250,19240,189
|
|
20250204,113500,2658554570,19260,19250,19260,19250,122
|
|
20250204,113400,2656205790,19220,19270,19270,19210,929
|
|
20250204,113300,2638339510,19260,19270,19270,19260,57
|
|
20250204,113200,2637241640,19260,19300,19300,19260,112
|
|
20250204,113100,2635082260,19290,19260,19290,19260,140
|
|
20250204,113000,2632382940,19260,19290,19290,19260,624
|
|
20250204,112900,2620354890,19290,19280,19290,19280,223
|
|
20250204,112800,2616054730,19290,19290,19300,19290,171
|
|
20250204,112700,2612756100,19290,19280,19290,19280,220
|
|
20250204,112600,2608513290,19290,19280,19300,19280,153
|
|
20250204,112500,2605561690,19280,19260,19280,19260,570
|
|
20250204,112400,2594576230,19260,19260,19260,19250,91
|
|
20250204,112300,2592823580,19260,19270,19270,19250,91
|
|
20250204,112200,2591070610,19280,19270,19290,19270,83
|
|
20250204,112100,2589469830,19260,19260,19270,19250,334
|
|
20250204,112000,2583037940,19260,19260,19270,19260,199
|
|
20250204,111900,2579204590,19270,19290,19290,19270,272
|
|
20250204,111800,2573961360,19290,19300,19300,19280,239
|
|
20250204,111700,2569351440,19290,19300,19300,19290,126
|
|
20250204,111600,2566920520,19300,19300,19310,19300,336
|
|
20250204,111500,2560435010,19310,19310,19310,19300,127
|
|
20250204,111400,2557983200,19300,19330,19330,19300,322
|
|
20250204,111300,2551763200,19340,19350,19350,19330,113
|
|
20250204,111200,2549577270,19340,19330,19370,19330,799
|
|
20250204,111100,2534117980,19320,19280,19320,19280,1044
|
|
20250204,111000,2513966580,19270,19290,19300,19270,382
|
|
20250204,110900,2506598560,19290,19270,19300,19270,593
|
|
20250204,110800,2495162220,19270,19260,19280,19260,191
|
|
20250204,110700,2491481310,19260,19260,19270,19250,316
|
|
20250204,110600,2485394760,19270,19250,19270,19250,50
|
|
20250204,110500,2484432190,19250,19270,19270,19240,179
|
|
20250204,110400,2480986070,19280,19190,19280,19190,1130
|
|
20250204,110300,2459254050,19180,19180,19190,19180,318
|
|
20250204,110200,2453154770,19190,19190,19200,19180,59
|
|
20250204,110100,2452022740,19180,19180,19190,19180,246
|
|
20250204,110000,2447304420,19160,19190,19190,19160,564
|
|
20250204,105900,2436496490,19190,19190,19190,19180,1053
|
|
20250204,105800,2416290370,19190,19180,19190,19180,311
|
|
20250204,105700,2410323160,19180,19170,19180,19170,114
|
|
20250204,105600,2408137140,19170,19140,19170,19120,491
|
|
20250204,105500,2398744880,19140,19150,19150,19140,50
|
|
20250204,105400,2397787840,19150,19160,19170,19140,157
|
|
20250204,105300,2394780660,19150,19140,19150,19120,271
|
|
20250204,105200,2389597020,19140,19160,19160,19140,279
|
|
20250204,105100,2384256180,19150,19140,19190,19130,126
|
|
20250204,105000,2381844270,19140,19150,19150,19140,252
|
|
20250204,104900,2377020380,19130,19150,19220,19130,439
|
|
20250204,104800,2368618160,19170,19230,19230,19170,258
|
|
20250204,104700,2363669090,19190,19250,19250,19180,223
|
|
20250204,104600,2359381860,19250,19140,19250,19140,355
|
|
20250204,104500,2352574570,19110,19130,19140,19110,1644
|
|
20250204,104400,2321137560,19130,19140,19160,19130,867
|
|
20250204,104300,2304548330,19150,19190,19190,19150,1542
|
|
20250204,104200,2275006020,19160,19200,19200,19160,1106
|
|
20250204,104100,2253797030,19200,19230,19230,19200,346
|
|
20250204,104000,2247151550,19220,19210,19230,19210,112
|
|
20250204,103900,2244999890,19210,19200,19210,19200,46
|
|
20250204,103800,2244116540,19200,19180,19200,19170,307
|
|
20250204,103700,2238228910,19180,19170,19180,19160,296
|
|
20250204,103600,2232556260,19150,19200,19200,19130,215
|
|
20250204,103500,2228438170,19200,19200,19200,19130,7065
|
|
20250204,103400,2093174990,19200,19230,19240,19200,907
|
|
20250204,103300,2075753150,19210,19250,19250,19210,103
|
|
20250204,103200,2073771540,19250,19240,19260,19240,127
|
|
20250204,103100,2071326870,19240,19180,19240,19180,1341
|
|
20250204,103000,2045569690,19210,19210,19210,19180,318
|
|
20250204,102900,2039468110,19210,19230,19230,19200,218
|
|
20250204,102800,2035280240,19200,19190,19200,19180,379
|
|
20250204,102700,2028010750,19190,19160,19200,19160,214
|
|
20250204,102600,2023908450,19160,19220,19230,19160,3148
|
|
20250204,102500,1963560130,19220,19260,19260,19220,290
|
|
20250204,102400,1957979700,19270,19250,19270,19250,1159
|
|
20250204,102300,1935665730,19260,19250,19270,19250,170
|
|
20250204,102200,1932392680,19250,19270,19270,19250,872
|
|
20250204,102100,1915602420,19280,19310,19320,19280,683
|
|
20250204,102000,1902420220,19310,19320,19320,19300,227
|
|
20250204,101900,1898037040,19320,19260,19330,19260,762
|
|
20250204,101800,1883335390,19250,19270,19280,19250,154
|
|
20250204,101700,1880369170,19270,19260,19270,19250,781
|
|
20250204,101600,1865329200,19260,19280,19280,19250,389
|
|
20250204,101500,1857835730,19290,19280,19290,19280,28
|
|
20250204,101400,1857295810,19280,19240,19280,19230,435
|
|
20250204,101300,1848927240,19250,19260,19260,19250,86
|
|
20250204,101200,1847271610,19260,19210,19270,19210,261
|
|
20250204,101100,1842249970,19210,19150,19210,19150,276
|
|
20250204,101000,1836961000,19180,19150,19180,19150,209
|
|
20250204,100900,1832957530,19150,19200,19200,19100,3010
|
|
20250204,100800,1775320790,19200,19200,19210,19200,202
|
|
20250204,100700,1771441790,19190,19250,19250,19180,952
|
|
20250204,100600,1753155650,19250,19240,19250,19240,26
|
|
20250204,100500,1752655370,19230,19240,19240,19220,514
|
|
20250204,100400,1742770560,19240,19250,19250,19230,168
|
|
20250204,100300,1739538110,19250,19250,19250,19230,268
|
|
20250204,100200,1734380380,19220,19220,19220,19170,1351
|
|
20250204,100100,1708444010,19230,19280,19300,19230,1452
|
|
20250204,100000,1680478140,19270,19350,19350,19270,1617
|
|
20250204,095900,1649292780,19350,19420,19420,19350,1113
|
|
20250204,095800,1627729630,19400,19390,19410,19380,809
|
|
20250204,095700,1612036960,19390,19380,19390,19380,242
|
|
20250204,095600,1607345530,19370,19410,19420,19370,1533
|
|
20250204,095500,1577589930,19410,19370,19450,19360,989
|
|
20250204,095400,1558397920,19370,19380,19390,19370,398
|
|
20250204,095300,1550686590,19380,19310,19380,19310,785
|
|
20250204,095200,1535500390,19350,19240,19350,19230,5166
|
|
20250204,095100,1435899440,19240,19230,19250,19210,1511
|
|
20250204,095000,1406838170,19220,19220,19230,19210,736
|
|
20250204,094900,1392691250,19220,19190,19220,19190,1689
|
|
20250204,094800,1360262630,19190,19190,19200,19190,278
|
|
20250204,094700,1354927770,19180,19150,19180,19140,1654
|
|
20250204,094600,1323230530,19160,19160,19170,19160,171
|
|
20250204,094500,1319954030,19180,19160,19190,19110,847
|
|
20250204,094400,1303736150,19160,19100,19160,19100,533
|
|
20250204,094300,1293545500,19110,19110,19120,19110,1160
|
|
20250204,094200,1271376110,19110,19140,19140,19110,301
|
|
20250204,094100,1265620520,19120,19140,19140,19110,529
|
|
20250204,094000,1255503460,19120,19150,19160,19120,1262
|
|
20250204,093900,1231341240,19170,19150,19200,19150,626
|
|
20250204,093800,1219336050,19170,19140,19180,19140,386
|
|
20250204,093700,1211939050,19140,19120,19140,19110,409
|
|
20250204,093600,1204119980,19120,19120,19160,19120,179
|
|
20250204,093500,1200692180,19160,19070,19160,19070,150
|
|
20250204,093400,1197824430,19080,19060,19100,19050,992
|
|
20250204,093300,1178917720,19060,19070,19070,19040,879
|
|
20250204,093200,1162163350,19070,19060,19070,19050,112
|
|
20250204,093100,1160029200,19040,19060,19060,19000,2189
|
|
20250204,093000,1118374810,19090,19070,19210,19060,1109
|
|
20250204,092900,1097208410,19070,19170,19170,19070,861
|
|
20250204,092800,1080737000,19160,19210,19210,19160,397
|
|
20250204,092700,1073125710,19220,19200,19220,19170,378
|
|
20250204,092600,1065875160,19210,19200,19220,19190,420
|
|
20250204,092500,1057812570,19170,19170,19230,19160,3638
|
|
20250204,092400,987985020,19130,19070,19130,19060,367
|
|
20250204,092300,980979790,19050,18970,19050,18970,170
|
|
20250204,092200,977745290,18970,19010,19010,18960,657
|
|
20250204,092100,965273440,19010,19030,19030,18990,1031
|
|
20250204,092000,945683370,19000,19120,19120,19000,5124
|
|
20250204,091900,847803860,19120,19130,19130,19100,539
|
|
20250204,091800,837499540,19130,19180,19190,19130,522
|
|
20250204,091700,827499820,19180,19160,19200,19140,1675
|
|
20250204,091600,795363770,19120,19110,19190,19110,1320
|
|
20250204,091500,770070350,19110,19000,19110,18990,656
|
|
20250204,091400,757582620,19080,18920,19100,18920,1062
|
|
20250204,091300,737387850,18930,18890,18930,18880,1312
|
|
20250204,091200,712606670,18920,18930,18930,18890,3085
|
|
20250204,091100,654278850,18930,19000,19000,18930,747
|
|
20250204,091000,640136350,19000,18960,19000,18900,2687
|
|
20250204,090900,589261840,18960,18980,19010,18960,727
|
|
20250204,090800,575461240,18980,18990,18990,18950,209
|
|
20250204,090700,571499290,18990,19250,19250,18990,2431
|
|
20250204,090600,525215130,19250,19000,19250,18990,3530
|
|
20250204,090500,458004950,18990,18920,19000,18920,1444
|
|
20250204,090400,430621580,18920,18930,18940,18900,4398
|
|
20250204,090300,347427670,18950,19040,19040,18930,1716
|
|
20250204,090200,314880840,19060,18970,19060,18920,1149
|
|
20250204,090100,293083280,18950,19100,19230,18950,10218
|
|
20250204,090000,98521050,19100,19080,19270,19070,5157
|