577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,183400,5121362970,3630,3630,3630,3630,8880
|
|
20250204,183300,5121362970,3630,3630,3630,3630,0
|
|
20250204,183200,5121362970,3630,3630,3630,3630,0
|
|
20250204,183100,5121362970,3630,3630,3630,3630,0
|
|
20250204,183000,5121362970,3630,3630,3630,3630,0
|
|
20250204,182900,5121362970,3630,3630,3630,3630,0
|
|
20250204,182800,5121362970,3630,3630,3630,3630,0
|
|
20250204,182700,5121362970,3630,3630,3630,3630,0
|
|
20250204,182600,5121362970,3630,3630,3630,3630,0
|
|
20250204,182500,5121362970,3630,3630,3630,3630,0
|
|
20250204,182400,5121362970,3630,3630,3630,3630,0
|
|
20250204,182300,5121362970,3630,3630,3630,3630,0
|
|
20250204,182200,5121362970,3630,3630,3630,3630,0
|
|
20250204,182100,5121362970,3630,3630,3630,3630,0
|
|
20250204,182000,5121362970,3630,3630,3630,3630,0
|
|
20250204,181900,5121362970,3630,3630,3630,3630,0
|
|
20250204,181800,5121362970,3630,3630,3630,3630,0
|
|
20250204,181700,5121362970,3630,3630,3630,3630,0
|
|
20250204,181600,5121362970,3630,3630,3630,3630,0
|
|
20250204,181500,5121362970,3630,3630,3630,3630,0
|
|
20250204,181400,5121362970,3630,3630,3630,3630,0
|
|
20250204,181300,5121362970,3630,3630,3630,3630,0
|
|
20250204,181200,5121362970,3630,3630,3630,3630,0
|
|
20250204,181100,5121362970,3630,3630,3630,3630,0
|
|
20250204,181000,5121362970,3630,3630,3630,3630,0
|
|
20250204,180900,5121362970,3630,3630,3630,3630,0
|
|
20250204,180800,5121362970,3630,3630,3630,3630,0
|
|
20250204,180700,5121362970,3630,3630,3630,3630,0
|
|
20250204,180600,5121362970,3630,3630,3630,3630,0
|
|
20250204,180500,5121362970,3630,3630,3630,3630,0
|
|
20250204,180400,5121362970,3630,3630,3630,3630,8880
|
|
20250204,180300,5121362970,3630,3630,3630,3630,0
|
|
20250204,180200,5121362970,3630,3630,3630,3630,0
|
|
20250204,180100,5121362970,3630,3630,3630,3630,0
|
|
20250204,180000,5121362970,3630,3630,3630,3630,0
|
|
20250204,175900,5121362970,3630,3630,3630,3630,0
|
|
20250204,175800,5121362970,3630,3630,3630,3630,0
|
|
20250204,175700,5121362970,3630,3630,3630,3630,0
|
|
20250204,175600,5121362970,3630,3630,3630,3630,0
|
|
20250204,175500,5121362970,3630,3630,3630,3630,0
|
|
20250204,175400,5121362970,3630,3630,3630,3630,0
|
|
20250204,175300,5121362970,3630,3630,3630,3630,0
|
|
20250204,175200,5121362970,3630,3630,3630,3630,0
|
|
20250204,175100,5121362970,3630,3630,3630,3630,0
|
|
20250204,175000,5121362970,3630,3630,3630,3630,0
|
|
20250204,174900,5121362970,3630,3630,3630,3630,0
|
|
20250204,174800,5121362970,3630,3630,3630,3630,0
|
|
20250204,174700,5121362970,3630,3630,3630,3630,0
|
|
20250204,174600,5121362970,3630,3630,3630,3630,0
|
|
20250204,174500,5121362970,3630,3630,3630,3630,0
|
|
20250204,174400,5121362970,3630,3630,3630,3630,0
|
|
20250204,174300,5121362970,3630,3630,3630,3630,0
|
|
20250204,174200,5121362970,3630,3630,3630,3630,0
|
|
20250204,174100,5121362970,3630,3630,3630,3630,0
|
|
20250204,174000,5121362970,3630,3630,3630,3630,0
|
|
20250204,173900,5121362970,3630,3630,3630,3630,0
|
|
20250204,173800,5121362970,3630,3630,3630,3630,0
|
|
20250204,173700,5121362970,3630,3630,3630,3630,0
|
|
20250204,173600,5121362970,3630,3630,3630,3630,0
|
|
20250204,173500,5121362970,3630,3630,3630,3630,0
|
|
20250204,173400,5121362970,3630,3630,3630,3630,8880
|
|
20250204,173300,5121362970,3630,3630,3630,3630,0
|
|
20250204,173200,5121362970,3630,3630,3630,3630,0
|
|
20250204,173100,5121362970,3630,3630,3630,3630,0
|
|
20250204,173000,5121362970,3630,3630,3630,3630,0
|
|
20250204,172900,5121362970,3630,3630,3630,3630,0
|
|
20250204,172800,5121362970,3630,3630,3630,3630,0
|
|
20250204,172700,5121362970,3630,3630,3630,3630,0
|
|
20250204,172600,5121362970,3630,3630,3630,3630,0
|
|
20250204,172500,5121362970,3630,3630,3630,3630,0
|
|
20250204,172400,5121362970,3630,3630,3630,3630,0
|
|
20250204,172300,5121362970,3630,3630,3630,3630,0
|
|
20250204,172200,5121362970,3630,3630,3630,3630,0
|
|
20250204,172100,5121362970,3630,3630,3630,3630,0
|
|
20250204,172000,5121362970,3630,3630,3630,3630,0
|
|
20250204,171900,5121362970,3630,3630,3630,3630,0
|
|
20250204,171800,5121362970,3630,3630,3630,3630,0
|
|
20250204,171700,5121362970,3630,3630,3630,3630,0
|
|
20250204,171600,5121362970,3630,3630,3630,3630,0
|
|
20250204,171500,5121362970,3630,3630,3630,3630,0
|
|
20250204,171400,5121362970,3630,3630,3630,3630,0
|
|
20250204,171300,5121362970,3630,3630,3630,3630,0
|
|
20250204,171200,5121362970,3630,3630,3630,3630,0
|
|
20250204,171100,5121362970,3630,3630,3630,3630,0
|
|
20250204,171000,5121362970,3630,3630,3630,3630,0
|
|
20250204,170900,5121362970,3630,3630,3630,3630,0
|
|
20250204,170800,5121362970,3630,3630,3630,3630,0
|
|
20250204,170700,5121362970,3630,3630,3630,3630,0
|
|
20250204,170600,5121362970,3630,3630,3630,3630,0
|
|
20250204,170500,5121362970,3630,3630,3630,3630,0
|
|
20250204,170400,5121362970,3630,3630,3630,3630,8880
|
|
20250204,170300,5121362970,3630,3630,3630,3630,0
|
|
20250204,170200,5121362970,3630,3630,3630,3630,0
|
|
20250204,170100,5121362970,3630,3630,3630,3630,0
|
|
20250204,170000,5121362970,3630,3630,3630,3630,0
|
|
20250204,165900,5121362970,3630,3630,3630,3630,0
|
|
20250204,165800,5121362970,3630,3630,3630,3630,0
|
|
20250204,165700,5121362970,3630,3630,3630,3630,0
|
|
20250204,165600,5121362970,3630,3630,3630,3630,0
|
|
20250204,165500,5121362970,3630,3630,3630,3630,0
|
|
20250204,165400,5121362970,3630,3630,3630,3630,0
|
|
20250204,165300,5121362970,3630,3630,3630,3630,0
|
|
20250204,165200,5121362970,3630,3630,3630,3630,0
|
|
20250204,165100,5121362970,3630,3630,3630,3630,0
|
|
20250204,165000,5121362970,3630,3630,3630,3630,0
|
|
20250204,164900,5121362970,3630,3630,3630,3630,0
|
|
20250204,164800,5121362970,3630,3630,3630,3630,0
|
|
20250204,164700,5121362970,3630,3630,3630,3630,0
|
|
20250204,164600,5121362970,3630,3630,3630,3630,0
|
|
20250204,164500,5121362970,3630,3630,3630,3630,0
|
|
20250204,164400,5121362970,3630,3630,3630,3630,0
|
|
20250204,164300,5121362970,3630,3630,3630,3630,0
|
|
20250204,164200,5121362970,3630,3630,3630,3630,0
|
|
20250204,164100,5121362970,3630,3630,3630,3630,0
|
|
20250204,164000,5121362970,3630,3630,3630,3630,0
|
|
20250204,163900,5121362970,3630,3630,3630,3630,0
|
|
20250204,163800,5121362970,3630,3630,3630,3630,0
|
|
20250204,163700,5121362970,3630,3630,3630,3630,0
|
|
20250204,163600,5121362970,3630,3630,3630,3630,0
|
|
20250204,163500,5121362970,3630,3630,3630,3630,0
|
|
20250204,163400,5121362970,3630,3630,3630,3630,8880
|
|
20250204,163300,5121362970,3630,3630,3630,3630,0
|
|
20250204,163200,5121362970,3630,3630,3630,3630,0
|
|
20250204,163100,5121362970,3630,3630,3630,3630,0
|
|
20250204,163000,5121362970,3630,3630,3630,3630,0
|
|
20250204,162900,5121362970,3630,3630,3630,3630,0
|
|
20250204,162800,5121362970,3630,3630,3630,3630,0
|
|
20250204,162700,5121362970,3630,3630,3630,3630,0
|
|
20250204,162600,5121362970,3630,3630,3630,3630,0
|
|
20250204,162500,5121362970,3630,3630,3630,3630,0
|
|
20250204,162400,5121362970,3630,3630,3630,3630,0
|
|
20250204,162300,5121362970,3630,3630,3630,3630,0
|
|
20250204,162200,5121362970,3630,3630,3630,3630,0
|
|
20250204,162100,5121362970,3630,3630,3630,3630,0
|
|
20250204,162000,5121362970,3630,3630,3630,3630,0
|
|
20250204,161900,5121362970,3630,3630,3630,3630,0
|
|
20250204,161800,5121362970,3630,3630,3630,3630,0
|
|
20250204,161700,5121362970,3630,3630,3630,3630,0
|
|
20250204,161600,5121362970,3630,3630,3630,3630,0
|
|
20250204,161500,5121362970,3630,3630,3630,3630,0
|
|
20250204,161400,5121362970,3630,3630,3630,3630,0
|
|
20250204,161300,5121362970,3630,3630,3630,3630,0
|
|
20250204,161200,5121362970,3630,3630,3630,3630,0
|
|
20250204,161100,5121362970,3630,3630,3630,3630,0
|
|
20250204,161000,5121362970,3630,3630,3630,3630,0
|
|
20250204,160900,5121362970,3630,3630,3630,3630,0
|
|
20250204,160800,5121362970,3630,3630,3630,3630,0
|
|
20250204,160700,5121362970,3630,3630,3630,3630,0
|
|
20250204,160600,5121362970,3630,3630,3630,3630,0
|
|
20250204,160500,5121362970,3630,3630,3630,3630,0
|
|
20250204,160400,5121362970,3630,3630,3630,3630,8880
|
|
20250204,160300,5121362970,3630,3630,3630,3630,0
|
|
20250204,160200,5121362970,3630,3630,3630,3630,0
|
|
20250204,160100,5121362970,3630,3630,3630,3630,0
|
|
20250204,160000,5121362970,3630,3630,3630,3630,0
|
|
20250204,155900,5121362970,3630,3630,3630,3630,0
|
|
20250204,155800,5121362970,3630,3630,3630,3630,0
|
|
20250204,155700,5121362970,3630,3630,3630,3630,0
|
|
20250204,155600,5121362970,3630,3630,3630,3630,0
|
|
20250204,155500,5121362970,3630,3630,3630,3630,0
|
|
20250204,155400,5121362970,3630,3630,3630,3630,0
|
|
20250204,155300,5121362970,3630,3630,3630,3630,0
|
|
20250204,155200,5121362970,3630,3630,3630,3630,0
|
|
20250204,155100,5121362970,3630,3630,3630,3630,0
|
|
20250204,155000,5121362970,3630,3630,3630,3630,0
|
|
20250204,154900,5121362970,3630,3630,3630,3630,0
|
|
20250204,154800,5121362970,3630,3630,3630,3630,0
|
|
20250204,154700,5121362970,3630,3630,3630,3630,0
|
|
20250204,154600,5121362970,3630,3630,3630,3630,0
|
|
20250204,154500,5121362970,3630,3630,3630,3630,0
|
|
20250204,154400,5121362970,3630,3630,3630,3630,0
|
|
20250204,154300,5121362970,3630,3630,3630,3630,0
|
|
20250204,154200,5121362970,3630,3630,3630,3630,0
|
|
20250204,154100,5121362970,3630,3630,3630,3630,0
|
|
20250204,154000,5121362970,3630,3630,3630,3630,0
|
|
20250204,153900,5121362970,3630,3630,3630,3630,0
|
|
20250204,153800,5121362970,3630,3630,3630,3630,0
|
|
20250204,153700,5121362970,3630,3630,3630,3630,0
|
|
20250204,153600,5121362970,3630,3630,3630,3630,0
|
|
20250204,153500,5121362970,3630,3630,3630,3630,0
|
|
20250204,153400,5121362970,3630,3630,3630,3630,8880
|
|
20250204,153300,5121362970,3630,3630,3630,3630,0
|
|
20250204,153200,5121362970,3630,3630,3630,3630,0
|
|
20250204,153100,5121362970,3630,3630,3630,3630,0
|
|
20250204,153000,5121362970,3630,3630,3630,3630,8880
|
|
20250204,152900,5089128570,3640,3640,3640,3640,0
|
|
20250204,152800,5089128570,3640,3640,3640,3640,0
|
|
20250204,152700,5089128570,3640,3640,3640,3640,0
|
|
20250204,152600,5089128570,3640,3640,3640,3640,0
|
|
20250204,152500,5089128570,3640,3640,3640,3640,0
|
|
20250204,152400,5089128570,3640,3640,3640,3640,0
|
|
20250204,152300,5089128570,3640,3640,3640,3640,0
|
|
20250204,152200,5089128570,3640,3640,3640,3640,0
|
|
20250204,152100,5089128570,3640,3640,3640,3640,0
|
|
20250204,152000,5089128570,3640,3640,3640,3640,0
|
|
20250204,151900,5089128570,3640,3630,3640,3620,1274
|
|
20250204,151800,5084505030,3630,3620,3630,3620,7604
|
|
20250204,151700,5056962320,3625,3630,3630,3620,3823
|
|
20250204,151600,5043111330,3630,3630,3630,3625,5549
|
|
20250204,151500,5022984670,3635,3635,3635,3630,1031
|
|
20250204,151400,5019241980,3635,3635,3640,3630,5700
|
|
20250204,151300,4998532085,3635,3640,3640,3635,242
|
|
20250204,151200,4997652205,3640,3630,3640,3630,1740
|
|
20250204,151100,4991328025,3630,3635,3635,3630,202
|
|
20250204,151000,4990594255,3635,3635,3635,3635,3663
|
|
20250204,150900,4977279250,3635,3630,3635,3630,541
|
|
20250204,150800,4975315410,3630,3630,3635,3630,355
|
|
20250204,150700,4974026755,3635,3640,3640,3635,1487
|
|
20250204,150600,4968621490,3640,3640,3640,3640,24
|
|
20250204,150500,4968534130,3630,3635,3645,3625,8224
|
|
20250204,150400,4938659640,3655,3635,3660,3635,11392
|
|
20250204,150300,4897107740,3635,3630,3635,3630,257
|
|
20250204,150200,4896174815,3630,3630,3630,3630,305
|
|
20250204,150100,4895067665,3635,3635,3635,3635,111
|
|
20250204,150000,4894664180,3635,3635,3635,3635,1122
|
|
20250204,145900,4890585710,3635,3645,3645,3635,15
|
|
20250204,145800,4890531135,3645,3655,3655,3635,1770
|
|
20250204,145700,4884094240,3655,3650,3655,3640,1957
|
|
20250204,145600,4876963030,3650,3650,3650,3645,408
|
|
20250204,145500,4875475205,3650,3640,3650,3640,4512
|
|
20250204,145400,4859051445,3640,3640,3640,3640,100
|
|
20250204,145300,4858687445,3640,3640,3640,3640,861
|
|
20250204,145200,4855553405,3640,3635,3640,3635,256
|
|
20250204,145100,4854622270,3635,3645,3645,3635,166
|
|
20250204,145000,4854018800,3645,3645,3645,3635,1147
|
|
20250204,144900,4849840525,3650,3645,3650,3645,290
|
|
20250204,144800,4848783440,3645,3645,3645,3645,1795
|
|
20250204,144700,4842240665,3645,3645,3645,3640,444
|
|
20250204,144600,4840624435,3645,3635,3645,3635,6
|
|
20250204,144500,4840602575,3635,3645,3650,3635,969
|
|
20250204,144400,4837073220,3645,3640,3645,3640,6041
|
|
20250204,144300,4815083975,3640,3650,3650,3640,832
|
|
20250204,144200,4812053185,3650,3650,3650,3650,0
|
|
20250204,144100,4812053185,3650,3645,3650,3640,4374
|
|
20250204,144000,4796131785,3650,3650,3650,3640,43
|
|
20250204,143900,4795975235,3640,3640,3650,3640,126
|
|
20250204,143800,4795516575,3650,3645,3655,3645,1003
|
|
20250204,143700,4791860620,3650,3650,3655,3650,479
|
|
20250204,143600,4790112265,3635,3640,3640,3635,274
|
|
20250204,143500,4789115010,3640,3640,3640,3640,101
|
|
20250204,143400,4788747370,3640,3640,3640,3640,525
|
|
20250204,143300,4786836370,3640,3650,3650,3640,1667
|
|
20250204,143200,4780759830,3650,3650,3650,3650,99
|
|
20250204,143100,4780398480,3650,3645,3650,3645,142
|
|
20250204,143000,4779880680,3645,3645,3650,3645,2599
|
|
20250204,142900,4770407295,3645,3640,3645,3635,1148
|
|
20250204,142800,4766225780,3640,3645,3645,3630,173
|
|
20250204,142700,4765596310,3645,3645,3645,3645,9
|
|
20250204,142600,4765563505,3645,3645,3645,3645,42
|
|
20250204,142500,4765410415,3645,3640,3645,3630,2672
|
|
20250204,142400,4755706370,3640,3635,3640,3615,4582
|
|
20250204,142300,4739071545,3615,3615,3615,3615,0
|
|
20250204,142200,4739071545,3615,3620,3620,3615,2241
|
|
20250204,142100,4730961205,3620,3625,3625,3620,5100
|
|
20250204,142000,4712499180,3620,3620,3630,3620,8950
|
|
20250204,141900,4680069460,3620,3630,3630,3620,3515
|
|
20250204,141800,4667326420,3625,3630,3630,3625,2263
|
|
20250204,141700,4659112730,3630,3635,3635,3625,8946
|
|
20250204,141600,4626670750,3635,3645,3645,3635,10991
|
|
20250204,141500,4586708205,3645,3645,3645,3640,337
|
|
20250204,141400,4585481490,3645,3650,3650,3645,142
|
|
20250204,141300,4584963210,3650,3650,3650,3635,2837
|
|
20250204,141200,4574631325,3640,3650,3650,3640,7013
|
|
20250204,141100,4549103975,3650,3640,3650,3635,1593
|
|
20250204,141000,4543305480,3640,3660,3660,3640,6076
|
|
20250204,140900,4521152690,3660,3650,3665,3640,19975
|
|
20250204,140800,4448266855,3650,3660,3665,3650,16304
|
|
20250204,140700,4388694320,3655,3660,3660,3655,1108
|
|
20250204,140600,4384642035,3660,3665,3670,3660,2485
|
|
20250204,140500,4375546585,3670,3680,3680,3665,1769
|
|
20250204,140400,4369061095,3680,3680,3680,3670,341
|
|
20250204,140300,4367809065,3665,3665,3665,3665,5
|
|
20250204,140200,4367790740,3665,3680,3680,3665,6
|
|
20250204,140100,4367768675,3680,3680,3680,3670,175
|
|
20250204,140000,4367126245,3680,3675,3680,3675,6
|
|
20250204,135900,4367104170,3680,3675,3680,3665,513
|
|
20250204,135800,4365223835,3680,3665,3680,3660,2441
|
|
20250204,135700,4356274305,3665,3665,3665,3665,3
|
|
20250204,135600,4356263310,3665,3665,3665,3665,0
|
|
20250204,135500,4356263310,3665,3665,3665,3665,6
|
|
20250204,135400,4356241320,3665,3665,3665,3665,1585
|
|
20250204,135300,4350432295,3665,3670,3670,3665,552
|
|
20250204,135200,4348409200,3665,3670,3670,3665,520
|
|
20250204,135100,4346500900,3665,3670,3670,3665,711
|
|
20250204,135000,4343894945,3670,3670,3670,3670,6
|
|
20250204,134900,4343872925,3670,3670,3670,3670,0
|
|
20250204,134800,4343872925,3670,3670,3670,3670,3664
|
|
20250204,134700,4330426045,3665,3665,3665,3665,133
|
|
20250204,134600,4329938600,3665,3670,3670,3665,807
|
|
20250204,134500,4326979545,3670,3670,3670,3670,173
|
|
20250204,134400,4326344635,3670,3675,3675,3670,544
|
|
20250204,134300,4324347835,3675,3675,3675,3675,71
|
|
20250204,134200,4324086910,3675,3675,3675,3665,3384
|
|
20250204,134100,4311672535,3670,3670,3670,3670,413
|
|
20250204,134000,4310156825,3670,3670,3670,3670,348
|
|
20250204,133900,4308879665,3665,3665,3665,3665,1
|
|
20250204,133800,4308876000,3675,3670,3675,3665,2937
|
|
20250204,133700,4298111690,3675,3665,3675,3665,520
|
|
20250204,133600,4296205690,3665,3665,3675,3665,267
|
|
20250204,133500,4295226955,3665,3670,3670,3665,234
|
|
20250204,133400,4294368775,3665,3675,3675,3665,678
|
|
20250204,133300,4291883875,3675,3665,3675,3665,301
|
|
20250204,133200,4290779950,3670,3675,3675,3665,1945
|
|
20250204,133100,4283640850,3675,3675,3675,3675,1010
|
|
20250204,133000,4279929100,3675,3675,3675,3675,0
|
|
20250204,132900,4279929100,3675,3670,3675,3670,3
|
|
20250204,132800,4279918085,3670,3665,3675,3665,879
|
|
20250204,132700,4276696495,3670,3660,3670,3660,1861
|
|
20250204,132600,4269877340,3660,3660,3660,3660,982
|
|
20250204,132500,4266283220,3655,3655,3665,3655,4083
|
|
20250204,132400,4251357955,3660,3660,3660,3660,490
|
|
20250204,132300,4249564555,3660,3665,3665,3660,2973
|
|
20250204,132200,4238682375,3660,3660,3660,3660,1033
|
|
20250204,132100,4234901595,3665,3670,3670,3665,4781
|
|
20250204,132000,4217378380,3670,3670,3670,3670,456
|
|
20250204,131900,4215704860,3680,3685,3685,3670,1943
|
|
20250204,131800,4208566515,3670,3675,3680,3670,8765
|
|
20250204,131700,4176390390,3675,3680,3680,3675,2694
|
|
20250204,131600,4166489480,3680,3680,3685,3675,1418
|
|
20250204,131500,4161275915,3680,3680,3680,3680,3144
|
|
20250204,131400,4149705995,3685,3685,3685,3685,0
|
|
20250204,131300,4149705995,3685,3685,3685,3685,300
|
|
20250204,131200,4148600495,3685,3685,3685,3685,243
|
|
20250204,131100,4147705040,3685,3700,3700,3685,22708
|
|
20250204,131000,4063925695,3695,3690,3700,3690,1517
|
|
20250204,130900,4058317125,3685,3685,3690,3680,1409
|
|
20250204,130800,4053125700,3695,3695,3695,3695,105
|
|
20250204,130700,4052737725,3695,3695,3695,3685,11655
|
|
20250204,130600,4009772500,3690,3685,3690,3685,104
|
|
20250204,130500,4009388745,3680,3680,3680,3680,525
|
|
20250204,130400,4007456745,3680,3680,3680,3680,0
|
|
20250204,130300,4007456745,3680,3685,3685,3680,108
|
|
20250204,130200,4007059255,3680,3680,3685,3680,212
|
|
20250204,130100,4006279045,3695,3695,3695,3695,285
|
|
20250204,130000,4005225970,3695,3695,3695,3695,119
|
|
20250204,125900,4004786265,3680,3690,3695,3680,1143
|
|
20250204,125800,4000579635,3695,3695,3695,3695,118
|
|
20250204,125700,4000143625,3695,3695,3695,3695,0
|
|
20250204,125600,4000143625,3695,3695,3695,3695,118
|
|
20250204,125500,3999707615,3690,3690,3695,3690,178
|
|
20250204,125400,3999050205,3690,3690,3690,3690,27
|
|
20250204,125300,3998950575,3695,3690,3695,3690,218
|
|
20250204,125200,3998145565,3690,3690,3690,3690,2
|
|
20250204,125100,3998138185,3695,3690,3695,3690,1051
|
|
20250204,125000,3994258940,3695,3695,3695,3695,118
|
|
20250204,124900,3993822930,3695,3690,3695,3690,330
|
|
20250204,124800,3992603730,3690,3690,3690,3690,184
|
|
20250204,124700,3991924770,3685,3680,3685,3680,228
|
|
20250204,124600,3991084715,3675,3680,3680,3675,616
|
|
20250204,124500,3988820340,3685,3680,3685,3680,148
|
|
20250204,124400,3988275665,3685,3690,3690,3680,598
|
|
20250204,124300,3986072605,3690,3680,3690,3675,5240
|
|
20250204,124200,3966775095,3680,3680,3685,3680,750
|
|
20250204,124100,3964014290,3680,3680,3685,3680,1681
|
|
20250204,124000,3957827960,3680,3685,3685,3680,597
|
|
20250204,123900,3955630410,3685,3685,3685,3680,538
|
|
20250204,123800,3953649960,3685,3685,3685,3680,2102
|
|
20250204,123700,3945906180,3685,3685,3690,3685,370
|
|
20250204,123600,3944542135,3690,3690,3690,3690,100
|
|
20250204,123500,3944173135,3690,3685,3690,3685,1094
|
|
20250204,123400,3940141155,3685,3690,3690,3685,1126
|
|
20250204,123300,3935991255,3690,3685,3690,3685,510
|
|
20250204,123200,3934111725,3685,3685,3685,3685,1824
|
|
20250204,123100,3927390285,3685,3685,3685,3685,356
|
|
20250204,123000,3926078425,3685,3685,3685,3685,118
|
|
20250204,122900,3925643595,3685,3680,3685,3680,119
|
|
20250204,122800,3925205085,3685,3685,3685,3685,0
|
|
20250204,122700,3925205085,3685,3685,3685,3685,149
|
|
20250204,122600,3924656020,3685,3690,3690,3680,309
|
|
20250204,122500,3923517710,3685,3690,3695,3685,18497
|
|
20250204,122400,3855321690,3690,3685,3690,3685,485
|
|
20250204,122300,3853532065,3685,3680,3685,3680,175
|
|
20250204,122200,3852887965,3690,3685,3690,3685,124
|
|
20250204,122100,3852430430,3680,3680,3690,3680,654
|
|
20250204,122000,3850022505,3680,3690,3690,3680,530
|
|
20250204,121900,3848070575,3690,3685,3690,3685,689
|
|
20250204,121800,3845531020,3685,3685,3685,3685,1084
|
|
20250204,121700,3841536480,3685,3685,3685,3680,668
|
|
20250204,121600,3839075150,3685,3680,3685,3680,121
|
|
20250204,121500,3838629280,3685,3685,3685,3685,12
|
|
20250204,121400,3838585060,3685,3680,3685,3680,418
|
|
20250204,121300,3837046230,3680,3685,3685,3680,753
|
|
20250204,121200,3834272525,3680,3680,3685,3680,1355
|
|
20250204,121100,3829285085,3670,3670,3680,3670,446
|
|
20250204,121000,3827647085,3680,3680,3680,3680,169
|
|
20250204,120900,3827025165,3680,3680,3680,3680,88
|
|
20250204,120800,3826701325,3680,3675,3680,3675,342
|
|
20250204,120700,3825443385,3675,3680,3680,3675,565
|
|
20250204,120600,3823365510,3680,3675,3680,3675,127
|
|
20250204,120500,3822898155,3675,3685,3685,3675,1739
|
|
20250204,120400,3816506130,3680,3680,3680,3680,194
|
|
20250204,120300,3815792210,3680,3675,3680,3675,7
|
|
20250204,120200,3815766480,3680,3680,3680,3675,749
|
|
20250204,120100,3813010855,3680,3685,3685,3675,6141
|
|
20250204,120000,3790414480,3685,3685,3685,3685,218
|
|
20250204,115900,3789611150,3685,3690,3690,3685,3434
|
|
20250204,115800,3776944730,3690,3685,3690,3680,602
|
|
20250204,115700,3774726780,3685,3685,3685,3685,120
|
|
20250204,115600,3774284580,3685,3680,3685,3680,813
|
|
20250204,115500,3771292150,3685,3675,3685,3675,452
|
|
20250204,115400,3769628565,3680,3680,3680,3680,874
|
|
20250204,115300,3766412245,3680,3680,3680,3680,129
|
|
20250204,115200,3765937525,3680,3680,3680,3675,1257
|
|
20250204,115100,3761316765,3680,3675,3680,3675,6
|
|
20250204,115000,3761294690,3680,3675,3680,3675,1299
|
|
20250204,114900,3756517175,3670,3675,3680,3670,2723
|
|
20250204,114800,3746510505,3680,3680,3680,3680,526
|
|
20250204,114700,3744574825,3680,3680,3680,3680,192
|
|
20250204,114600,3743868265,3680,3680,3680,3680,373
|
|
20250204,114500,3742495625,3685,3675,3685,3675,251
|
|
20250204,114400,3741570875,3680,3685,3685,3680,8791
|
|
20250204,114300,3709201680,3680,3680,3680,3680,155
|
|
20250204,114200,3708631280,3680,3680,3680,3670,3447
|
|
20250204,114100,3695954090,3685,3680,3685,3680,287
|
|
20250204,114000,3694897925,3685,3680,3685,3680,425
|
|
20250204,113900,3693333280,3675,3685,3690,3675,324
|
|
20250204,113800,3692141355,3690,3680,3690,3675,249
|
|
20250204,113700,3691224855,3680,3675,3680,3665,1511
|
|
20250204,113600,3685676140,3665,3675,3675,3665,7165
|
|
20250204,113500,3659386620,3680,3685,3685,3680,4722
|
|
20250204,113400,3641997230,3685,3685,3690,3685,2502
|
|
20250204,113300,3632776745,3685,3695,3695,3685,13866
|
|
20250204,113200,3581566935,3695,3705,3705,3695,1173
|
|
20250204,113100,3577225120,3700,3700,3700,3690,2871
|
|
20250204,113000,3566606240,3700,3700,3700,3690,6639
|
|
20250204,112900,3542088015,3700,3700,3705,3700,1309
|
|
20250204,112800,3537244125,3705,3705,3705,3705,3115
|
|
20250204,112700,3525703050,3705,3695,3705,3695,5721
|
|
20250204,112600,3504560775,3700,3700,3705,3695,3900
|
|
20250204,112500,3490143705,3700,3705,3710,3700,6472
|
|
20250204,112400,3466181755,3710,3710,3710,3705,3458
|
|
20250204,112300,3453353130,3705,3715,3715,3705,4085
|
|
20250204,112200,3438210960,3715,3715,3715,3710,342
|
|
20250204,112100,3436940475,3715,3710,3715,3700,3762
|
|
20250204,112000,3422999215,3700,3720,3725,3700,11543
|
|
20250204,111900,3380160330,3725,3720,3725,3720,1215
|
|
20250204,111800,3375639840,3725,3725,3725,3725,209
|
|
20250204,111700,3374861315,3725,3725,3725,3720,3156
|
|
20250204,111600,3363116835,3725,3725,3725,3725,1428
|
|
20250204,111500,3357797535,3725,3725,3725,3725,841
|
|
20250204,111400,3354664810,3725,3720,3725,3720,1376
|
|
20250204,111300,3349545480,3720,3725,3725,3720,3357
|
|
20250204,111200,3337056845,3725,3720,3730,3720,437
|
|
20250204,111100,3335429700,3725,3725,3730,3725,928
|
|
20250204,111000,3331972310,3725,3730,3730,3725,1510
|
|
20250204,110900,3326346965,3725,3745,3745,3720,10603
|
|
20250204,110800,3286767900,3740,3745,3745,3740,3044
|
|
20250204,110700,3275382350,3745,3740,3745,3740,524
|
|
20250204,110600,3273421795,3745,3745,3745,3740,8371
|
|
20250204,110500,3242103715,3745,3745,3745,3740,1089
|
|
20250204,110400,3238025480,3740,3740,3750,3740,3273
|
|
20250204,110300,3225771200,3740,3745,3745,3740,335
|
|
20250204,110200,3224516965,3745,3740,3745,3735,6200
|
|
20250204,110100,3201325170,3735,3735,3735,3735,10
|
|
20250204,110000,3201287820,3740,3730,3740,3725,5863
|
|
20250204,105900,3179393360,3730,3720,3730,3720,5488
|
|
20250204,105800,3158956590,3720,3725,3725,3720,972
|
|
20250204,105700,3155340550,3725,3725,3730,3725,9660
|
|
20250204,105600,3119331410,3720,3735,3735,3720,14888
|
|
20250204,105500,3063885030,3740,3725,3745,3725,9522
|
|
20250204,105400,3028307265,3730,3730,3735,3725,1327
|
|
20250204,105300,3023357430,3725,3730,3730,3720,7568
|
|
20250204,105200,2995140520,3735,3740,3740,3735,4354
|
|
20250204,105100,2978873895,3740,3735,3740,3730,4992
|
|
20250204,105000,2960220210,3735,3735,3745,3730,5830
|
|
20250204,104900,2938424685,3740,3720,3745,3715,23680
|
|
20250204,104800,2850046770,3725,3725,3730,3715,2721
|
|
20250204,104700,2839913395,3720,3700,3735,3700,28495
|
|
20250204,104600,2733949100,3690,3700,3705,3690,4806
|
|
20250204,104500,2716172280,3700,3705,3705,3700,4596
|
|
20250204,104400,2699155295,3700,3705,3710,3700,5658
|
|
20250204,104300,2678197735,3710,3710,3715,3705,6215
|
|
20250204,104200,2655143110,3710,3710,3715,3710,6109
|
|
20250204,104100,2632467870,3710,3695,3710,3685,13698
|
|
20250204,104000,2581740510,3700,3685,3700,3685,11396
|
|
20250204,103900,2539667190,3685,3685,3690,3675,4742
|
|
20250204,103800,2522220815,3690,3685,3690,3680,3863
|
|
20250204,103700,2507985765,3685,3680,3690,3680,4757
|
|
20250204,103600,2490454665,3680,3685,3685,3675,7720
|
|
20250204,103500,2462074260,3675,3685,3690,3675,3128
|
|
20250204,103400,2450548520,3685,3670,3685,3670,10783
|
|
20250204,103300,2410874770,3670,3655,3670,3650,14656
|
|
20250204,103200,2357313555,3655,3655,3655,3655,1130
|
|
20250204,103100,2353183405,3655,3660,3660,3650,2629
|
|
20250204,103000,2343575435,3655,3660,3660,3650,9932
|
|
20250204,102900,2307311005,3660,3660,3660,3655,796
|
|
20250204,102800,2304397750,3650,3660,3660,3650,7206
|
|
20250204,102700,2278078435,3660,3660,3660,3655,1388
|
|
20250204,102600,2272998360,3660,3665,3665,3660,3433
|
|
20250204,102500,2260426485,3665,3665,3670,3665,1155
|
|
20250204,102400,2256192820,3670,3670,3675,3665,1156
|
|
20250204,102300,2251950340,3670,3665,3670,3660,5749
|
|
20250204,102200,2230852785,3665,3665,3670,3660,259
|
|
20250204,102100,2229903800,3665,3670,3670,3660,4576
|
|
20250204,102000,2213132570,3670,3650,3670,3650,7805
|
|
20250204,101900,2184565445,3650,3645,3655,3645,16472
|
|
20250204,101800,2124433695,3650,3645,3650,3645,1263
|
|
20250204,101700,2119829465,3645,3645,3645,3640,2058
|
|
20250204,101600,2112328135,3650,3650,3650,3650,719
|
|
20250204,101500,2109703785,3650,3645,3650,3640,3393
|
|
20250204,101400,2097340445,3650,3655,3655,3645,6899
|
|
20250204,101300,2072159975,3650,3655,3660,3650,3562
|
|
20250204,101200,2059141745,3655,3645,3660,3645,12712
|
|
20250204,101100,2012691440,3650,3655,3660,3650,5159
|
|
20250204,101000,1993838665,3660,3645,3660,3640,3255
|
|
20250204,100900,1981957060,3655,3655,3655,3650,1619
|
|
20250204,100800,1976040205,3655,3645,3655,3645,2207
|
|
20250204,100700,1967984795,3645,3655,3655,3645,2270
|
|
20250204,100600,1959706160,3650,3655,3655,3650,2223
|
|
20250204,100500,1951591620,3655,3650,3655,3650,1134
|
|
20250204,100400,1947446870,3645,3640,3655,3640,3214
|
|
20250204,100300,1935715505,3640,3640,3640,3635,7085
|
|
20250204,100200,1909957185,3640,3655,3655,3640,1379
|
|
20250204,100100,1904923515,3650,3655,3655,3650,1440
|
|
20250204,100000,1899660785,3650,3645,3655,3620,27146
|
|
20250204,095900,1800813715,3645,3640,3650,3640,3682
|
|
20250204,095800,1787392905,3640,3645,3645,3635,6489
|
|
20250204,095700,1763771540,3640,3630,3640,3630,3397
|
|
20250204,095600,1751417665,3635,3635,3635,3630,4608
|
|
20250204,095500,1734673895,3635,3635,3640,3635,775
|
|
20250204,095400,1731856265,3645,3620,3645,3620,5528
|
|
20250204,095300,1711772670,3625,3620,3625,3615,12594
|
|
20250204,095200,1666207870,3620,3625,3625,3620,2802
|
|
20250204,095100,1656061890,3625,3635,3635,3620,1340
|
|
20250204,095000,1651204280,3635,3625,3635,3620,2693
|
|
20250204,094900,1641444030,3635,3645,3655,3635,21991
|
|
20250204,094800,1561305930,3645,3645,3645,3640,3046
|
|
20250204,094700,1550209320,3645,3635,3645,3630,11451
|
|
20250204,094600,1508542310,3635,3630,3635,3625,6705
|
|
20250204,094500,1484212285,3625,3630,3635,3620,9194
|
|
20250204,094400,1450829680,3625,3625,3630,3620,13229
|
|
20250204,094300,1402874010,3625,3595,3635,3590,44537
|
|
20250204,094200,1242049685,3600,3605,3610,3600,13332
|
|
20250204,094100,1194039460,3600,3590,3605,3590,13376
|
|
20250204,094000,1145917350,3585,3590,3595,3585,14612
|
|
20250204,093900,1093465545,3585,3575,3585,3570,20472
|
|
20250204,093800,1020182965,3580,3565,3580,3565,10343
|
|
20250204,093700,983245990,3575,3565,3575,3565,4959
|
|
20250204,093600,965547115,3570,3565,3570,3565,447
|
|
20250204,093500,963952835,3565,3570,3570,3565,3002
|
|
20250204,093400,953243080,3565,3560,3570,3560,2260
|
|
20250204,093300,945181195,3565,3565,3565,3565,6
|
|
20250204,093200,945159805,3560,3560,3560,3555,488
|
|
20250204,093100,943422530,3560,3555,3560,3555,478
|
|
20250204,093000,941723225,3555,3550,3555,3550,1355
|
|
20250204,092900,936912380,3550,3555,3560,3550,9607
|
|
20250204,092800,902756445,3555,3560,3570,3550,3318
|
|
20250204,092700,890933495,3560,3540,3560,3535,60698
|
|
20250204,092600,675742555,3540,3540,3540,3535,6148
|
|
20250204,092500,653978685,3540,3545,3545,3540,1641
|
|
20250204,092400,648169540,3540,3530,3540,3525,2095
|
|
20250204,092300,640760935,3525,3530,3530,3520,2980
|
|
20250204,092200,630252935,3530,3535,3545,3525,10682
|
|
20250204,092100,592509305,3535,3545,3545,3525,14671
|
|
20250204,092000,540651055,3545,3550,3555,3545,1345
|
|
20250204,091900,535878520,3545,3560,3560,3545,3608
|
|
20250204,091800,523067545,3560,3550,3560,3545,4082
|
|
20250204,091700,508586725,3550,3570,3570,3550,11958
|
|
20250204,091600,466051075,3575,3575,3575,3575,1075
|
|
20250204,091500,462207950,3575,3565,3575,3565,349
|
|
20250204,091400,460960375,3575,3580,3580,3555,17489
|
|
20250204,091300,398548740,3580,3580,3585,3575,2042
|
|
20250204,091200,391237380,3575,3565,3575,3565,2803
|
|
20250204,091100,381234985,3565,3570,3580,3565,1881
|
|
20250204,091000,374517680,3570,3575,3575,3565,989
|
|
20250204,090900,370986170,3575,3560,3580,3560,15039
|
|
20250204,090800,317312825,3560,3560,3560,3555,2065
|
|
20250204,090700,309961660,3565,3565,3565,3565,974
|
|
20250204,090600,306489350,3565,3560,3565,3560,1371
|
|
20250204,090500,301608000,3560,3550,3560,3545,6592
|
|
20250204,090400,278194485,3555,3565,3565,3555,5886
|
|
20250204,090300,257254625,3565,3545,3565,3545,8648
|
|
20250204,090200,226526740,3545,3560,3560,3545,1882
|
|
20250204,090100,219852855,3545,3560,3580,3540,25873
|
|
20250204,090000,127874435,3580,3545,3580,3545,35988
|