628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,192400,3869681740,20250,20250,20250,20250,0
|
|
20250207,192300,3869681740,20250,20250,20250,20250,0
|
|
20250207,192200,3869681740,20250,20250,20250,20250,0
|
|
20250207,192100,3869681740,20250,20250,20250,20250,0
|
|
20250207,192000,3869681740,20250,20250,20250,20250,0
|
|
20250207,191900,3869681740,20250,20250,20250,20250,0
|
|
20250207,191800,3869681740,20250,20250,20250,20250,0
|
|
20250207,191700,3869681740,20250,20250,20250,20250,0
|
|
20250207,191600,3869681740,20250,20250,20250,20250,0
|
|
20250207,191500,3869681740,20250,20250,20250,20250,0
|
|
20250207,191400,3869681740,20250,20250,20250,20250,0
|
|
20250207,191300,3869681740,20250,20250,20250,20250,0
|
|
20250207,191200,3869681740,20250,20250,20250,20250,0
|
|
20250207,191100,3869681740,20250,20250,20250,20250,0
|
|
20250207,191000,3869681740,20250,20250,20250,20250,0
|
|
20250207,190900,3869681740,20250,20250,20250,20250,0
|
|
20250207,190800,3869681740,20250,20250,20250,20250,0
|
|
20250207,190700,3869681740,20250,20250,20250,20250,0
|
|
20250207,190600,3869681740,20250,20250,20250,20250,0
|
|
20250207,190500,3869681740,20250,20250,20250,20250,0
|
|
20250207,190400,3869681740,20250,20250,20250,20250,0
|
|
20250207,190300,3869681740,20250,20250,20250,20250,0
|
|
20250207,190200,3869681740,20250,20250,20250,20250,0
|
|
20250207,190100,3869681740,20250,20250,20250,20250,0
|
|
20250207,190000,3869681740,20250,20250,20250,20250,0
|
|
20250207,185900,3869681740,20250,20250,20250,20250,0
|
|
20250207,185800,3869681740,20250,20250,20250,20250,0
|
|
20250207,185700,3869681740,20250,20250,20250,20250,0
|
|
20250207,185600,3869681740,20250,20250,20250,20250,0
|
|
20250207,185500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,185400,3869681740,20250,20250,20250,20250,0
|
|
20250207,185300,3869681740,20250,20250,20250,20250,0
|
|
20250207,185200,3869681740,20250,20250,20250,20250,0
|
|
20250207,185100,3869681740,20250,20250,20250,20250,0
|
|
20250207,185000,3869681740,20250,20250,20250,20250,0
|
|
20250207,184900,3869681740,20250,20250,20250,20250,0
|
|
20250207,184800,3869681740,20250,20250,20250,20250,0
|
|
20250207,184700,3869681740,20250,20250,20250,20250,0
|
|
20250207,184600,3869681740,20250,20250,20250,20250,0
|
|
20250207,184500,3869681740,20250,20250,20250,20250,0
|
|
20250207,184400,3869681740,20250,20250,20250,20250,0
|
|
20250207,184300,3869681740,20250,20250,20250,20250,0
|
|
20250207,184200,3869681740,20250,20250,20250,20250,0
|
|
20250207,184100,3869681740,20250,20250,20250,20250,0
|
|
20250207,184000,3869681740,20250,20250,20250,20250,0
|
|
20250207,183900,3869681740,20250,20250,20250,20250,0
|
|
20250207,183800,3869681740,20250,20250,20250,20250,0
|
|
20250207,183700,3869681740,20250,20250,20250,20250,0
|
|
20250207,183600,3869681740,20250,20250,20250,20250,0
|
|
20250207,183500,3869681740,20250,20250,20250,20250,0
|
|
20250207,183400,3869681740,20250,20250,20250,20250,0
|
|
20250207,183300,3869681740,20250,20250,20250,20250,0
|
|
20250207,183200,3869681740,20250,20250,20250,20250,0
|
|
20250207,183100,3869681740,20250,20250,20250,20250,0
|
|
20250207,183000,3869681740,20250,20250,20250,20250,0
|
|
20250207,182900,3869681740,20250,20250,20250,20250,0
|
|
20250207,182800,3869681740,20250,20250,20250,20250,0
|
|
20250207,182700,3869681740,20250,20250,20250,20250,0
|
|
20250207,182600,3869681740,20250,20250,20250,20250,0
|
|
20250207,182500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,182400,3869681740,20250,20250,20250,20250,0
|
|
20250207,182300,3869681740,20250,20250,20250,20250,0
|
|
20250207,182200,3869681740,20250,20250,20250,20250,0
|
|
20250207,182100,3869681740,20250,20250,20250,20250,0
|
|
20250207,182000,3869681740,20250,20250,20250,20250,0
|
|
20250207,181900,3869681740,20250,20250,20250,20250,0
|
|
20250207,181800,3869681740,20250,20250,20250,20250,0
|
|
20250207,181700,3869681740,20250,20250,20250,20250,0
|
|
20250207,181600,3869681740,20250,20250,20250,20250,0
|
|
20250207,181500,3869681740,20250,20250,20250,20250,0
|
|
20250207,181400,3869681740,20250,20250,20250,20250,0
|
|
20250207,181300,3869681740,20250,20250,20250,20250,0
|
|
20250207,181200,3869681740,20250,20250,20250,20250,0
|
|
20250207,181100,3869681740,20250,20250,20250,20250,0
|
|
20250207,181000,3869681740,20250,20250,20250,20250,0
|
|
20250207,180900,3869681740,20250,20250,20250,20250,0
|
|
20250207,180800,3869681740,20250,20250,20250,20250,0
|
|
20250207,180700,3869681740,20250,20250,20250,20250,0
|
|
20250207,180600,3869681740,20250,20250,20250,20250,0
|
|
20250207,180500,3869681740,20250,20250,20250,20250,0
|
|
20250207,180400,3869681740,20250,20250,20250,20250,0
|
|
20250207,180300,3869681740,20250,20250,20250,20250,0
|
|
20250207,180200,3869681740,20250,20250,20250,20250,0
|
|
20250207,180100,3869681740,20250,20250,20250,20250,0
|
|
20250207,180000,3869681740,20250,20250,20250,20250,0
|
|
20250207,175900,3869681740,20250,20250,20250,20250,0
|
|
20250207,175800,3869681740,20250,20250,20250,20250,0
|
|
20250207,175700,3869681740,20250,20250,20250,20250,0
|
|
20250207,175600,3869681740,20250,20250,20250,20250,0
|
|
20250207,175500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,175400,3869681740,20250,20250,20250,20250,0
|
|
20250207,175300,3869681740,20250,20250,20250,20250,0
|
|
20250207,175200,3869681740,20250,20250,20250,20250,0
|
|
20250207,175100,3869681740,20250,20250,20250,20250,0
|
|
20250207,175000,3869681740,20250,20250,20250,20250,0
|
|
20250207,174900,3869681740,20250,20250,20250,20250,0
|
|
20250207,174800,3869681740,20250,20250,20250,20250,0
|
|
20250207,174700,3869681740,20250,20250,20250,20250,0
|
|
20250207,174600,3869681740,20250,20250,20250,20250,0
|
|
20250207,174500,3869681740,20250,20250,20250,20250,0
|
|
20250207,174400,3869681740,20250,20250,20250,20250,0
|
|
20250207,174300,3869681740,20250,20250,20250,20250,0
|
|
20250207,174200,3869681740,20250,20250,20250,20250,0
|
|
20250207,174100,3869681740,20250,20250,20250,20250,0
|
|
20250207,174000,3869681740,20250,20250,20250,20250,0
|
|
20250207,173900,3869681740,20250,20250,20250,20250,0
|
|
20250207,173800,3869681740,20250,20250,20250,20250,0
|
|
20250207,173700,3869681740,20250,20250,20250,20250,0
|
|
20250207,173600,3869681740,20250,20250,20250,20250,0
|
|
20250207,173500,3869681740,20250,20250,20250,20250,0
|
|
20250207,173400,3869681740,20250,20250,20250,20250,0
|
|
20250207,173300,3869681740,20250,20250,20250,20250,0
|
|
20250207,173200,3869681740,20250,20250,20250,20250,0
|
|
20250207,173100,3869681740,20250,20250,20250,20250,0
|
|
20250207,173000,3869681740,20250,20250,20250,20250,0
|
|
20250207,172900,3869681740,20250,20250,20250,20250,0
|
|
20250207,172800,3869681740,20250,20250,20250,20250,0
|
|
20250207,172700,3869681740,20250,20250,20250,20250,0
|
|
20250207,172600,3869681740,20250,20250,20250,20250,0
|
|
20250207,172500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,172400,3869681740,20250,20250,20250,20250,0
|
|
20250207,172300,3869681740,20250,20250,20250,20250,0
|
|
20250207,172200,3869681740,20250,20250,20250,20250,0
|
|
20250207,172100,3869681740,20250,20250,20250,20250,0
|
|
20250207,172000,3869681740,20250,20250,20250,20250,0
|
|
20250207,171900,3869681740,20250,20250,20250,20250,0
|
|
20250207,171800,3869681740,20250,20250,20250,20250,0
|
|
20250207,171700,3869681740,20250,20250,20250,20250,0
|
|
20250207,171600,3869681740,20250,20250,20250,20250,0
|
|
20250207,171500,3869681740,20250,20250,20250,20250,0
|
|
20250207,171400,3869681740,20250,20250,20250,20250,0
|
|
20250207,171300,3869681740,20250,20250,20250,20250,0
|
|
20250207,171200,3869681740,20250,20250,20250,20250,0
|
|
20250207,171100,3869681740,20250,20250,20250,20250,0
|
|
20250207,171000,3869681740,20250,20250,20250,20250,0
|
|
20250207,170900,3869681740,20250,20250,20250,20250,0
|
|
20250207,170800,3869681740,20250,20250,20250,20250,0
|
|
20250207,170700,3869681740,20250,20250,20250,20250,0
|
|
20250207,170600,3869681740,20250,20250,20250,20250,0
|
|
20250207,170500,3869681740,20250,20250,20250,20250,0
|
|
20250207,170400,3869681740,20250,20250,20250,20250,0
|
|
20250207,170300,3869681740,20250,20250,20250,20250,0
|
|
20250207,170200,3869681740,20250,20250,20250,20250,0
|
|
20250207,170100,3869681740,20250,20250,20250,20250,0
|
|
20250207,170000,3869681740,20250,20250,20250,20250,0
|
|
20250207,165900,3869681740,20250,20250,20250,20250,0
|
|
20250207,165800,3869681740,20250,20250,20250,20250,0
|
|
20250207,165700,3869681740,20250,20250,20250,20250,0
|
|
20250207,165600,3869681740,20250,20250,20250,20250,0
|
|
20250207,165500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,165400,3869681740,20250,20250,20250,20250,0
|
|
20250207,165300,3869681740,20250,20250,20250,20250,0
|
|
20250207,165200,3869681740,20250,20250,20250,20250,0
|
|
20250207,165100,3869681740,20250,20250,20250,20250,0
|
|
20250207,165000,3869681740,20250,20250,20250,20250,0
|
|
20250207,164900,3869681740,20250,20250,20250,20250,0
|
|
20250207,164800,3869681740,20250,20250,20250,20250,0
|
|
20250207,164700,3869681740,20250,20250,20250,20250,0
|
|
20250207,164600,3869681740,20250,20250,20250,20250,0
|
|
20250207,164500,3869681740,20250,20250,20250,20250,0
|
|
20250207,164400,3869681740,20250,20250,20250,20250,0
|
|
20250207,164300,3869681740,20250,20250,20250,20250,0
|
|
20250207,164200,3869681740,20250,20250,20250,20250,0
|
|
20250207,164100,3869681740,20250,20250,20250,20250,0
|
|
20250207,164000,3869681740,20250,20250,20250,20250,0
|
|
20250207,163900,3869681740,20250,20250,20250,20250,0
|
|
20250207,163800,3869681740,20250,20250,20250,20250,0
|
|
20250207,163700,3869681740,20250,20250,20250,20250,0
|
|
20250207,163600,3869681740,20250,20250,20250,20250,0
|
|
20250207,163500,3869681740,20250,20250,20250,20250,0
|
|
20250207,163400,3869681740,20250,20250,20250,20250,0
|
|
20250207,163300,3869681740,20250,20250,20250,20250,0
|
|
20250207,163200,3869681740,20250,20250,20250,20250,0
|
|
20250207,163100,3869681740,20250,20250,20250,20250,0
|
|
20250207,163000,3869681740,20250,20250,20250,20250,0
|
|
20250207,162900,3869681740,20250,20250,20250,20250,0
|
|
20250207,162800,3869681740,20250,20250,20250,20250,0
|
|
20250207,162700,3869681740,20250,20250,20250,20250,0
|
|
20250207,162600,3869681740,20250,20250,20250,20250,0
|
|
20250207,162500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,162400,3869681740,20250,20250,20250,20250,0
|
|
20250207,162300,3869681740,20250,20250,20250,20250,0
|
|
20250207,162200,3869681740,20250,20250,20250,20250,0
|
|
20250207,162100,3869681740,20250,20250,20250,20250,0
|
|
20250207,162000,3869681740,20250,20250,20250,20250,0
|
|
20250207,161900,3869681740,20250,20250,20250,20250,0
|
|
20250207,161800,3869681740,20250,20250,20250,20250,0
|
|
20250207,161700,3869681740,20250,20250,20250,20250,0
|
|
20250207,161600,3869681740,20250,20250,20250,20250,0
|
|
20250207,161500,3869681740,20250,20250,20250,20250,0
|
|
20250207,161400,3869681740,20250,20250,20250,20250,0
|
|
20250207,161300,3869681740,20250,20250,20250,20250,0
|
|
20250207,161200,3869681740,20250,20250,20250,20250,0
|
|
20250207,161100,3869681740,20250,20250,20250,20250,0
|
|
20250207,161000,3869681740,20250,20250,20250,20250,0
|
|
20250207,160900,3869681740,20250,20250,20250,20250,0
|
|
20250207,160800,3869681740,20250,20250,20250,20250,0
|
|
20250207,160700,3869681740,20250,20250,20250,20250,0
|
|
20250207,160600,3869681740,20250,20250,20250,20250,0
|
|
20250207,160500,3869681740,20250,20250,20250,20250,0
|
|
20250207,160400,3869681740,20250,20250,20250,20250,0
|
|
20250207,160300,3869681740,20250,20250,20250,20250,0
|
|
20250207,160200,3869681740,20250,20250,20250,20250,0
|
|
20250207,160100,3869681740,20250,20250,20250,20250,0
|
|
20250207,160000,3869681740,20250,20250,20250,20250,0
|
|
20250207,155900,3869681740,20250,20250,20250,20250,0
|
|
20250207,155800,3869681740,20250,20250,20250,20250,0
|
|
20250207,155700,3869681740,20250,20250,20250,20250,0
|
|
20250207,155600,3869681740,20250,20250,20250,20250,0
|
|
20250207,155500,3869681740,20250,20250,20250,20250,2065
|
|
20250207,155400,3869681740,20250,20250,20250,20250,0
|
|
20250207,155300,3869681740,20250,20250,20250,20250,0
|
|
20250207,155200,3869681740,20250,20250,20250,20250,0
|
|
20250207,155100,3869681740,20250,20250,20250,20250,0
|
|
20250207,155000,3869681740,20250,20250,20250,20250,0
|
|
20250207,154900,3869681740,20250,20250,20250,20250,0
|
|
20250207,154800,3869681740,20250,20250,20250,20250,0
|
|
20250207,154700,3869681740,20250,20250,20250,20250,0
|
|
20250207,154600,3869681740,20250,20250,20250,20250,0
|
|
20250207,154500,3869681740,20250,20250,20250,20250,0
|
|
20250207,154400,3869681740,20250,20250,20250,20250,0
|
|
20250207,154300,3869681740,20250,20250,20250,20250,0
|
|
20250207,154200,3869681740,20250,20250,20250,20250,0
|
|
20250207,154100,3869681740,20250,20250,20250,20250,0
|
|
20250207,154000,3869681740,20250,20250,20250,20250,0
|
|
20250207,153900,3869681740,20250,20250,20250,20250,0
|
|
20250207,153800,3869681740,20250,20250,20250,20250,0
|
|
20250207,153700,3869681740,20250,20250,20250,20250,0
|
|
20250207,153600,3869681740,20250,20250,20250,20250,0
|
|
20250207,153500,3869681740,20250,20250,20250,20250,0
|
|
20250207,153400,3869681740,20250,20250,20250,20250,0
|
|
20250207,153300,3869681740,20250,20250,20250,20250,0
|
|
20250207,153200,3869681740,20250,20250,20250,20250,0
|
|
20250207,153100,3869681740,20250,20250,20250,20250,0
|
|
20250207,153000,3869681740,20250,20250,20250,20250,2065
|
|
20250207,152900,3827865490,20300,20300,20300,20300,0
|
|
20250207,152800,3827865490,20300,20300,20300,20300,0
|
|
20250207,152700,3827865490,20300,20300,20300,20300,0
|
|
20250207,152600,3827865490,20300,20300,20300,20300,0
|
|
20250207,152500,3827865490,20300,20300,20300,20300,0
|
|
20250207,152400,3827865490,20300,20300,20300,20300,0
|
|
20250207,152300,3827865490,20300,20300,20300,20300,0
|
|
20250207,152200,3827865490,20300,20300,20300,20300,0
|
|
20250207,152100,3827865490,20300,20300,20300,20300,0
|
|
20250207,152000,3827865490,20300,20300,20300,20300,0
|
|
20250207,151900,3827865490,20300,20400,20450,20300,2054
|
|
20250207,151800,3785962690,20300,20300,20300,20300,102
|
|
20250207,151700,3783892090,20250,20250,20350,20250,287
|
|
20250207,151600,3778063740,20250,20300,20400,20250,1720
|
|
20250207,151500,3743165190,20350,20350,20400,20300,287
|
|
20250207,151400,3737329690,20350,20400,20400,20300,690
|
|
20250207,151300,3723281090,20400,20450,20450,20350,576
|
|
20250207,151200,3711544390,20400,20400,20450,20350,1130
|
|
20250207,151100,3688502390,20450,20300,20500,20300,4336
|
|
20250207,151000,3600006240,20300,20200,20350,20200,915
|
|
20250207,150900,3581450640,20200,20150,20300,20100,2482
|
|
20250207,150800,3531312040,20200,20250,20250,20150,474
|
|
20250207,150700,3521728190,20200,20300,20300,20200,1291
|
|
20250207,150600,3495565090,20250,20250,20300,20200,630
|
|
20250207,150500,3482829540,20200,20200,20250,20200,427
|
|
20250207,150400,3474200990,20200,20200,20250,20150,504
|
|
20250207,150300,3464032590,20200,20150,20250,20150,420
|
|
20250207,150200,3455562340,20250,20200,20300,20200,180
|
|
20250207,150100,3451920040,20200,20200,20200,20150,629
|
|
20250207,150000,3439236240,20200,20200,20250,20150,964
|
|
20250207,145900,3419796890,20200,20200,20250,20200,485
|
|
20250207,145800,3409989390,20150,20200,20250,20150,435
|
|
20250207,145700,3401203090,20150,20200,20250,20150,509
|
|
20250207,145600,3390926190,20250,20300,20300,20150,1002
|
|
20250207,145500,3370679340,20250,20250,20300,20150,708
|
|
20250207,145400,3356343190,20250,20250,20300,20200,678
|
|
20250207,145300,3342625690,20200,20250,20250,20200,636
|
|
20250207,145200,3329760390,20200,20200,20250,20200,537
|
|
20250207,145100,3318908190,20250,20250,20250,20200,911
|
|
20250207,145000,3300495490,20200,20200,20250,20200,559
|
|
20250207,144900,3289192990,20250,20250,20300,20250,438
|
|
20250207,144800,3280317440,20250,20300,20300,20200,560
|
|
20250207,144700,3268986990,20300,20300,20300,20200,473
|
|
20250207,144600,3259406140,20300,20250,20300,20250,492
|
|
20250207,144500,3249436540,20300,20250,20300,20200,734
|
|
20250207,144400,3234589490,20250,20300,20300,20200,356
|
|
20250207,144300,3227377490,20300,20300,20300,20250,349
|
|
20250207,144200,3220302740,20300,20250,20300,20250,598
|
|
20250207,144100,3208181490,20250,20300,20300,20250,519
|
|
20250207,144000,3197660740,20250,20250,20300,20200,552
|
|
20250207,143900,3186491940,20250,20300,20300,20200,443
|
|
20250207,143800,3177522540,20250,20400,20400,20250,1072
|
|
20250207,143700,3155810840,20350,20300,20350,20250,1131
|
|
20250207,143600,3132847440,20350,20350,20350,20300,1132
|
|
20250207,143500,3109822240,20350,20450,20450,20350,819
|
|
20250207,143400,3093109790,20450,20450,20500,20450,655
|
|
20250207,143300,3079713240,20500,20550,20550,20450,1627
|
|
20250207,143200,3046365490,20500,20550,20550,20500,265
|
|
20250207,143100,3040931540,20550,20550,20550,20500,391
|
|
20250207,143000,3032905990,20550,20500,20550,20500,156
|
|
20250207,142900,3029702440,20550,20500,20550,20500,4240
|
|
20250207,142800,2942774290,20500,20400,20500,20400,1062
|
|
20250207,142700,2921062590,20450,20400,20450,20400,202
|
|
20250207,142600,2916937890,20350,20450,20450,20350,249
|
|
20250207,142500,2911854490,20400,20400,20400,20400,232
|
|
20250207,142400,2907121690,20400,20400,20450,20350,770
|
|
20250207,142300,2891413740,20400,20400,20400,20350,523
|
|
20250207,142200,2880749240,20400,20350,20450,20350,458
|
|
20250207,142100,2871412740,20350,20350,20450,20350,3381
|
|
20250207,142000,2802337440,20350,20400,20400,20350,196
|
|
20250207,141900,2798339440,20400,20350,20400,20350,1636
|
|
20250207,141800,2765045790,20350,20350,20350,20300,323
|
|
20250207,141700,2758484090,20350,20350,20350,20300,371
|
|
20250207,141600,2750943090,20300,20250,20300,20250,2662
|
|
20250207,141500,2696936740,20250,20200,20250,20200,1011
|
|
20250207,141400,2676505490,20250,20250,20250,20200,701
|
|
20250207,141300,2662311690,20250,20200,20250,20200,390
|
|
20250207,141200,2654429440,20250,20200,20250,20200,146
|
|
20250207,141100,2651479040,20200,20200,20200,20150,56
|
|
20250207,141000,2650348790,20200,20150,20200,20150,54
|
|
20250207,140900,2649258890,20200,20200,20200,20150,69
|
|
20250207,140800,2647867090,20200,20200,20200,20150,132
|
|
20250207,140700,2645202390,20200,20200,20200,20150,95
|
|
20250207,140600,2643285790,20200,20200,20200,20150,71
|
|
20250207,140500,2641854490,20200,20200,20200,20150,412
|
|
20250207,140400,2633533040,20200,20150,20200,20150,62
|
|
20250207,140300,2632281540,20200,20150,20200,20150,54
|
|
20250207,140200,2631191690,20150,20150,20200,20150,74
|
|
20250207,140100,2629698790,20150,20150,20150,20100,1615
|
|
20250207,140000,2597156640,20100,20100,20100,20100,20
|
|
20250207,135900,2596754640,20150,20150,20150,20100,712
|
|
20250207,135800,2582441340,20100,20150,20150,20100,57
|
|
20250207,135700,2581293690,20150,20100,20150,20100,55
|
|
20250207,135600,2580186390,20150,20100,20150,20100,260
|
|
20250207,135500,2574958140,20100,20150,20150,20100,58
|
|
20250207,135400,2573790390,20150,20100,20150,20100,31
|
|
20250207,135300,2573166940,20150,20100,20150,20100,54
|
|
20250207,135200,2572079740,20150,20150,20150,20100,200
|
|
20250207,135100,2568052640,20100,20150,20150,20100,55
|
|
20250207,135000,2566945340,20100,20100,20150,20100,74
|
|
20250207,134900,2565456740,20150,20100,20150,20100,43
|
|
20250207,134800,2564591240,20150,20100,20150,20100,99
|
|
20250207,134700,2562600840,20100,20100,20100,20050,54
|
|
20250207,134600,2561516340,20100,20100,20100,20050,54
|
|
20250207,134500,2560431890,20100,20050,20100,20050,106
|
|
20250207,134400,2558303990,20100,20100,20100,20050,84
|
|
20250207,134300,2556616490,20100,20100,20100,20050,96
|
|
20250207,134200,2554687840,20050,20100,20100,20050,453
|
|
20250207,134100,2545603440,20100,20100,20100,20050,617
|
|
20250207,134000,2533231740,20100,20050,20100,20050,1162
|
|
20250207,133900,2509911490,20100,20050,20100,20050,400
|
|
20250207,133800,2501889690,20100,20150,20150,20100,50
|
|
20250207,133700,2500882940,20100,20150,20150,20100,55
|
|
20250207,133600,2499775640,20100,20100,20100,20100,133
|
|
20250207,133500,2497102340,20050,20100,20100,20050,58
|
|
20250207,133400,2495938490,20150,20050,20150,20050,25
|
|
20250207,133300,2495434840,20150,20100,20150,20050,56
|
|
20250207,133200,2494308940,20100,20050,20100,20050,576
|
|
20250207,133100,2482757290,20100,20100,20150,20050,1358
|
|
20250207,133000,2455460740,20100,20150,20150,20100,245
|
|
20250207,132900,2450524890,20150,20100,20150,20100,31
|
|
20250207,132800,2449901190,20150,20100,20150,20100,472
|
|
20250207,132700,2440412240,20200,20100,20200,20100,383
|
|
20250207,132600,2432710940,20100,20150,20150,20100,65
|
|
20250207,132500,2431402640,20150,20150,20200,20150,480
|
|
20250207,132400,2421729440,20200,20150,20200,20150,625
|
|
20250207,132300,2409133940,20150,20200,20200,20150,1204
|
|
20250207,132200,2384872740,20200,20150,20200,20150,200
|
|
20250207,132100,2380835140,20150,20150,20200,20150,89
|
|
20250207,132000,2379040040,20200,20200,20200,20200,24
|
|
20250207,131900,2378555240,20200,20200,20200,20150,56
|
|
20250207,131800,2377424940,20200,20150,20200,20150,357
|
|
20250207,131700,2370217390,20200,20150,20200,20150,335
|
|
20250207,131600,2363465390,20150,20200,20200,20150,30
|
|
20250207,131500,2362860290,20150,20150,20200,20150,88
|
|
20250207,131400,2361085890,20200,20150,20200,20150,56
|
|
20250207,131300,2359955590,20200,20150,20200,20150,374
|
|
20250207,131200,2352408290,20150,20150,20150,20150,514
|
|
20250207,131100,2342051190,20150,20150,20150,20100,103
|
|
20250207,131000,2339979240,20150,20150,20150,20150,10
|
|
20250207,130900,2339777740,20100,20050,20100,20050,42
|
|
20250207,130800,2338934440,20100,20050,20100,20050,138
|
|
20250207,130700,2336161590,20050,20100,20150,20050,532
|
|
20250207,130600,2325467590,20100,20100,20150,20100,443
|
|
20250207,130500,2316562040,20150,20150,20150,20100,70
|
|
20250207,130400,2315152490,20100,20100,20150,20100,252
|
|
20250207,130300,2310083240,20150,20150,20150,20150,113
|
|
20250207,130200,2307806290,20100,20150,20150,20100,43
|
|
20250207,130100,2306940790,20150,20100,20150,20100,386
|
|
20250207,130000,2299180690,20100,20150,20150,20100,993
|
|
20250207,125900,2279219840,20150,20150,20200,20150,287
|
|
20250207,125800,2273431790,20100,20100,20100,20100,76
|
|
20250207,125700,2271904190,20150,20100,20150,20100,45
|
|
20250207,125600,2270998490,20150,20150,20150,20100,943
|
|
20250207,125500,2251998140,20100,20100,20150,20100,144
|
|
20250207,125400,2249102540,20100,20100,20150,20100,79
|
|
20250207,125300,2247513440,20100,20150,20150,20100,573
|
|
20250207,125200,2235994690,20100,20150,20150,20100,42
|
|
20250207,125100,2235149290,20100,20100,20100,20100,72
|
|
20250207,125000,2233702090,20150,20100,20150,20100,44
|
|
20250207,124900,2232816490,20150,20100,20150,20100,29
|
|
20250207,124800,2232232390,20100,20100,20100,20100,398
|
|
20250207,124700,2224232590,20050,20100,20150,20050,1672
|
|
20250207,124600,2190626290,20150,20100,20150,20100,134
|
|
20250207,124500,2187931190,20100,20150,20150,20100,529
|
|
20250207,124400,2177291840,20200,20150,20200,20150,470
|
|
20250207,124300,2167820140,20200,20150,20200,20150,52
|
|
20250207,124200,2166771140,20200,20150,20200,20150,54
|
|
20250207,124100,2165681840,20150,20150,20200,20150,93
|
|
20250207,124000,2163806690,20150,20200,20200,20150,93
|
|
20250207,123900,2161931540,20200,20200,20200,20200,293
|
|
20250207,123800,2156012940,20200,20250,20250,20200,47
|
|
20250207,123700,2155062090,20250,20250,20250,20200,97
|
|
20250207,123600,2153101390,20250,20200,20250,20200,282
|
|
20250207,123500,2147403790,20250,20250,20250,20250,42
|
|
20250207,123400,2146553290,20200,20300,20300,20200,44
|
|
20250207,123300,2145662090,20250,20250,20250,20250,674
|
|
20250207,123200,2132013590,20300,20250,20300,20250,126
|
|
20250207,123100,2129460890,20250,20300,20300,20250,64
|
|
20250207,123000,2128162640,20250,20250,20250,20200,540
|
|
20250207,122900,2117228540,20250,20250,20250,20250,44
|
|
20250207,122800,2116337540,20250,20250,20250,20250,41
|
|
20250207,122700,2115507290,20200,20300,20300,20200,43
|
|
20250207,122600,2114636290,20250,20300,20300,20250,167
|
|
20250207,122500,2111253940,20300,20250,20300,20250,29
|
|
20250207,122400,2110665490,20250,20200,20250,20200,401
|
|
20250207,122300,2102550690,20250,20250,20250,20250,35
|
|
20250207,122200,2101841940,20150,20200,20250,20150,49
|
|
20250207,122100,2100851190,20200,20200,20200,20200,949
|
|
20250207,122000,2081681390,20150,20200,20200,20150,73
|
|
20250207,121900,2080209890,20200,20150,20200,20150,575
|
|
20250207,121800,2068620790,20200,20150,20200,20150,125
|
|
20250207,121700,2066100790,20150,20150,20200,20150,111
|
|
20250207,121600,2063862840,20150,20150,20200,20150,70
|
|
20250207,121500,2062450390,20200,20200,20200,20150,274
|
|
20250207,121400,2056916540,20200,20200,20200,20200,958
|
|
20250207,121300,2037564940,20200,20200,20200,20150,148
|
|
20250207,121200,2034581290,20200,20150,20200,20150,72
|
|
20250207,121100,2033128790,20200,20200,20200,20200,36
|
|
20250207,121000,2032401590,20150,20200,20200,20150,851
|
|
20250207,120900,2015214540,20250,20250,20250,20250,30
|
|
20250207,120800,2014607040,20250,20250,20250,20200,145
|
|
20250207,120700,2011671690,20200,20200,20200,20200,64
|
|
20250207,120600,2010378890,20250,20200,20250,20200,124
|
|
20250207,120500,2007871340,20250,20250,20300,20250,2794
|
|
20250207,120400,1951291540,20300,20250,20300,20250,87
|
|
20250207,120300,1949525490,20250,20300,20300,20250,265
|
|
20250207,120200,1944150340,20250,20300,20300,20250,80
|
|
20250207,120100,1942528790,20300,20250,20300,20250,179
|
|
20250207,120000,1938896040,20350,20300,20350,20300,256
|
|
20250207,115900,1933697990,20300,20300,20350,20300,141
|
|
20250207,115800,1930833940,20300,20300,20300,20250,753
|
|
20250207,115700,1915548990,20300,20300,20300,20300,288
|
|
20250207,115600,1909702590,20250,20300,20300,20250,98
|
|
20250207,115500,1907716840,20250,20250,20250,20250,20
|
|
20250207,115400,1907311840,20250,20250,20300,20250,225
|
|
20250207,115300,1902754340,20300,20300,20350,20250,1294
|
|
20250207,115200,1876486540,20300,20250,20300,20250,682
|
|
20250207,115100,1862642940,20300,20250,20300,20250,411
|
|
20250207,115000,1854300740,20250,20250,20300,20250,972
|
|
20250207,114900,1834599390,20250,20250,20250,20200,1781
|
|
20250207,114800,1798534890,20250,20200,20250,20150,602
|
|
20250207,114700,1786374140,20200,20150,20200,20150,54
|
|
20250207,114600,1785284790,20150,20150,20200,20150,576
|
|
20250207,114500,1773676390,20150,20150,20150,20150,250
|
|
20250207,114400,1768638890,20150,20150,20150,20100,68
|
|
20250207,114300,1767269590,20100,20150,20150,20100,386
|
|
20250207,114200,1759509240,20150,20100,20150,20100,266
|
|
20250207,114100,1754160290,20150,20150,20150,20100,2951
|
|
20250207,114000,1694765990,20150,20250,20250,20150,1620
|
|
20250207,113900,1662063840,20250,20200,20250,20200,658
|
|
20250207,113800,1648766840,20200,20200,20250,20200,130
|
|
20250207,113700,1646139590,20200,20250,20250,20200,509
|
|
20250207,113600,1635856290,20200,20200,20200,20150,2092
|
|
20250207,113500,1593597940,20200,20200,20200,20150,143
|
|
20250207,113400,1590712990,20200,20150,20200,20150,382
|
|
20250207,113300,1583007590,20200,20200,20250,20150,176
|
|
20250207,113200,1579452190,20200,20100,20250,20100,1972
|
|
20250207,113100,1539736090,20100,20100,20100,20050,427
|
|
20250207,113000,1531156740,20050,20050,20050,20050,221
|
|
20250207,112900,1526725690,20050,20050,20050,20050,826
|
|
20250207,112800,1510164390,20100,20150,20150,20050,402
|
|
20250207,112700,1502083640,20150,20200,20200,20150,598
|
|
20250207,112600,1490032540,20200,20150,20200,20150,187
|
|
20250207,112500,1486257240,20250,20200,20250,20200,416
|
|
20250207,112400,1477842540,20150,20200,20250,20150,711
|
|
20250207,112300,1463495590,20200,20150,20200,20150,780
|
|
20250207,112200,1447769940,20200,20200,20250,20200,141
|
|
20250207,112100,1444920490,20150,20200,20200,20150,822
|
|
20250207,112000,1428334490,20200,20200,20250,20150,2261
|
|
20250207,111900,1382614390,20200,20200,20200,20100,1448
|
|
20250207,111800,1353456490,20200,20150,20200,20150,1167
|
|
20250207,111700,1329887990,20050,20100,20150,20050,1551
|
|
20250207,111600,1298734490,20100,20000,20150,20000,2365
|
|
20250207,111500,1251304040,20050,20050,20050,20000,183
|
|
20250207,111400,1247642140,20050,20050,20050,19930,534
|
|
20250207,111300,1236955070,20000,20000,20050,19990,511
|
|
20250207,111200,1226731770,20050,20000,20050,20000,282
|
|
20250207,111100,1221091470,20000,20050,20050,20000,495
|
|
20250207,111000,1211182870,20000,19910,20050,19910,5681
|
|
20250207,110900,1097778260,19910,19890,19910,19880,281
|
|
20250207,110800,1092188690,19900,19910,19920,19900,130
|
|
20250207,110700,1089601190,19920,19930,19930,19920,48
|
|
20250207,110600,1088644940,19930,19850,19940,19850,574
|
|
20250207,110500,1077243720,19930,19900,19930,19850,1716
|
|
20250207,110400,1043152180,19900,19910,19940,19900,119
|
|
20250207,110300,1040781460,19900,19920,19920,19900,85
|
|
20250207,110200,1039089640,19920,19950,19960,19900,351
|
|
20250207,110100,1032098630,19950,19890,19960,19890,521
|
|
20250207,110000,1021723310,19900,19760,19900,19760,421
|
|
20250207,105900,1013375630,19820,19780,19820,19710,299
|
|
20250207,105800,1007457500,19770,19710,19770,19710,387
|
|
20250207,105700,999817030,19700,19690,19720,19690,397
|
|
20250207,105600,991997990,19680,19680,19680,19680,18
|
|
20250207,105500,991643750,19700,19700,19700,19690,190
|
|
20250207,105400,987901630,19700,19650,19700,19650,132
|
|
20250207,105300,985304590,19650,19620,19650,19610,391
|
|
20250207,105200,977624770,19620,19610,19620,19610,65
|
|
20250207,105100,976349860,19610,19610,19610,19610,0
|
|
20250207,105000,976349860,19610,19610,19610,19610,2
|
|
20250207,104900,976310640,19620,19600,19630,19590,592
|
|
20250207,104800,964706650,19600,19610,19610,19590,88
|
|
20250207,104700,962981540,19590,19590,19590,19590,1
|
|
20250207,104600,962961950,19590,19590,19590,19590,53
|
|
20250207,104500,961923680,19580,19590,19620,19580,127
|
|
20250207,104400,959434030,19540,19580,19580,19540,57
|
|
20250207,104300,958319490,19530,19600,19600,19520,3
|
|
20250207,104200,958260840,19520,19550,19550,19520,202
|
|
20250207,104100,954311770,19540,19540,19540,19530,445
|
|
20250207,104000,945620110,19560,19540,19560,19540,173
|
|
20250207,103900,942237910,19540,19530,19540,19530,132
|
|
20250207,103800,939659770,19510,19510,19510,19510,17
|
|
20250207,103700,939328100,19550,19550,19550,19550,0
|
|
20250207,103600,939328100,19550,19580,19580,19550,295
|
|
20250207,103500,933559770,19550,19580,19610,19550,126
|
|
20250207,103400,931093080,19590,19580,19590,19580,30
|
|
20250207,103300,930505560,19590,19580,19590,19580,44
|
|
20250207,103200,929644030,19590,19590,19590,19590,5
|
|
20250207,103100,929546080,19610,19560,19610,19560,159
|
|
20250207,103000,926431730,19570,19500,19570,19490,702
|
|
20250207,102900,912710360,19480,19520,19520,19480,200
|
|
20250207,102800,908813050,19550,19490,19550,19480,1036
|
|
20250207,102700,888608170,19490,19480,19490,19470,141
|
|
20250207,102600,885862480,19480,19490,19490,19470,296
|
|
20250207,102500,880097470,19480,19490,19490,19480,485
|
|
20250207,102400,870649440,19490,19500,19500,19490,245
|
|
20250207,102300,865873450,19490,19500,19500,19490,2
|
|
20250207,102200,865834460,19490,19500,19510,19490,940
|
|
20250207,102100,847505000,19500,19500,19500,19500,54
|
|
20250207,102000,846452000,19500,19530,19530,19500,1809
|
|
20250207,101900,811160030,19540,19540,19540,19540,53
|
|
20250207,101800,810124410,19550,19540,19550,19540,298
|
|
20250207,101700,804301410,19540,19550,19550,19540,32
|
|
20250207,101600,803676110,19550,19550,19550,19540,58
|
|
20250207,101500,802542300,19550,19550,19550,19550,41
|
|
20250207,101400,801740750,19560,19570,19570,19560,33
|
|
20250207,101300,801095090,19570,19560,19570,19560,229
|
|
20250207,101200,796613740,19570,19540,19570,19540,226
|
|
20250207,101100,792194210,19530,19560,19560,19530,953
|
|
20250207,101000,773572670,19560,19560,19560,19560,27
|
|
20250207,100900,773044550,19570,19570,19570,19570,3
|
|
20250207,100800,772985840,19570,19570,19570,19570,0
|
|
20250207,100700,772985840,19570,19550,19570,19550,43
|
|
20250207,100600,772144870,19560,19550,19560,19550,54
|
|
20250207,100500,771088970,19550,19550,19550,19540,131
|
|
20250207,100400,768528000,19550,19550,19550,19550,279
|
|
20250207,100300,763073550,19550,19640,19640,19550,1225
|
|
20250207,100200,739099740,19650,19680,19680,19620,530
|
|
20250207,100100,728687420,19680,19680,19690,19680,92
|
|
20250207,100000,726876750,19680,19650,19680,19650,48
|
|
20250207,095900,725933370,19650,19640,19650,19640,29
|
|
20250207,095800,725363770,19650,19650,19650,19650,0
|
|
20250207,095700,725363770,19650,19670,19670,19650,37
|
|
20250207,095600,724636700,19680,19650,19680,19640,338
|
|
20250207,095500,717996630,19620,19650,19650,19620,34
|
|
20250207,095400,717328980,19640,19630,19640,19620,104
|
|
20250207,095300,715287310,19640,19650,19650,19630,939
|
|
20250207,095200,696849710,19650,19660,19660,19650,105
|
|
20250207,095100,694785420,19660,19650,19660,19640,143
|
|
20250207,095000,691975380,19650,19660,19660,19650,61
|
|
20250207,094900,690776470,19670,19660,19670,19660,42
|
|
20250207,094800,689950740,19680,19670,19680,19670,13
|
|
20250207,094700,689695000,19680,19650,19680,19650,84
|
|
20250207,094600,688044270,19650,19650,19730,19650,476
|
|
20250207,094500,678686750,19630,19550,19630,19550,204
|
|
20250207,094400,674689880,19560,19520,19560,19520,283
|
|
20250207,094300,669160180,19520,19550,19550,19520,435
|
|
20250207,094200,660667870,19530,19530,19530,19510,50
|
|
20250207,094100,659691710,19530,19560,19560,19510,2780
|
|
20250207,094000,605367310,19570,19580,19590,19570,598
|
|
20250207,093900,593658380,19590,19610,19610,19590,1076
|
|
20250207,093800,572568980,19610,19600,19620,19600,218
|
|
20250207,093700,568294570,19610,19580,19610,19580,376
|
|
20250207,093600,560923850,19580,19570,19580,19570,53
|
|
20250207,093500,559886630,19550,19550,19550,19550,11
|
|
20250207,093400,559671580,19550,19590,19590,19550,1344
|
|
20250207,093300,533385790,19590,19590,19590,19590,4
|
|
20250207,093200,533307430,19580,19630,19640,19580,1870
|
|
20250207,093100,496646250,19670,19630,19670,19630,365
|
|
20250207,093000,489477820,19630,19640,19640,19630,44
|
|
20250207,092900,488613770,19630,19650,19650,19630,47
|
|
20250207,092800,487690520,19650,19700,19700,19650,48
|
|
20250207,092700,486744970,19650,19650,19650,19650,44
|
|
20250207,092600,485880370,19650,19630,19650,19600,1778
|
|
20250207,092500,450977350,19620,19640,19640,19620,379
|
|
20250207,092400,443538740,19700,19710,19750,19630,1679
|
|
20250207,092300,410491050,19770,19790,19790,19710,483
|
|
20250207,092200,400953450,19700,19800,19800,19700,967
|
|
20250207,092100,381892590,19770,19800,19800,19770,174
|
|
20250207,092000,378450140,19800,19840,19840,19760,357
|
|
20250207,091900,371386100,19840,19840,19840,19760,42
|
|
20250207,091800,370552900,19840,19850,19850,19840,78
|
|
20250207,091700,369004750,19880,19850,19900,19800,2562
|
|
20250207,091600,318193820,19920,19930,19930,19850,1027
|
|
20250207,091500,297739970,19990,19970,19990,19930,862
|
|
20250207,091400,280527230,19970,19930,19990,19930,615
|
|
20250207,091300,268252440,19910,19800,19950,19800,1424
|
|
20250207,091200,239896320,19900,19740,19900,19740,1982
|
|
20250207,091100,200671580,19770,19780,19780,19760,204
|
|
20250207,091000,196638920,19650,19750,19760,19650,19
|
|
20250207,090900,196263770,19740,19650,19740,19610,396
|
|
20250207,090800,188454940,19690,19700,19700,19610,87
|
|
20250207,090700,186743580,19730,19610,19760,19610,171
|
|
20250207,090600,183372330,19610,19750,19750,19550,1618
|
|
20250207,090500,151709150,19610,19790,19840,19610,1863
|
|
20250207,090400,115093040,19790,19690,19840,19650,1303
|
|
20250207,090300,89366200,19700,19510,19700,19510,1521
|
|
20250207,090200,59554420,19520,19650,19650,19520,291
|
|
20250207,090100,53855800,19650,19800,19900,19650,571
|
|
20250207,090000,42609110,19800,19940,19940,19800,2136
|