577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183400,3749223295,3735,3735,3735,3735,13984
|
|
20250205,183300,3749223295,3735,3735,3735,3735,0
|
|
20250205,183200,3749223295,3735,3735,3735,3735,0
|
|
20250205,183100,3749223295,3735,3735,3735,3735,0
|
|
20250205,183000,3749223295,3735,3735,3735,3735,0
|
|
20250205,182900,3749223295,3735,3735,3735,3735,0
|
|
20250205,182800,3749223295,3735,3735,3735,3735,0
|
|
20250205,182700,3749223295,3735,3735,3735,3735,0
|
|
20250205,182600,3749223295,3735,3735,3735,3735,0
|
|
20250205,182500,3749223295,3735,3735,3735,3735,0
|
|
20250205,182400,3749223295,3735,3735,3735,3735,0
|
|
20250205,182300,3749223295,3735,3735,3735,3735,0
|
|
20250205,182200,3749223295,3735,3735,3735,3735,0
|
|
20250205,182100,3749223295,3735,3735,3735,3735,0
|
|
20250205,182000,3749223295,3735,3735,3735,3735,0
|
|
20250205,181900,3749223295,3735,3735,3735,3735,0
|
|
20250205,181800,3749223295,3735,3735,3735,3735,0
|
|
20250205,181700,3749223295,3735,3735,3735,3735,0
|
|
20250205,181600,3749223295,3735,3735,3735,3735,0
|
|
20250205,181500,3749223295,3735,3735,3735,3735,0
|
|
20250205,181400,3749223295,3735,3735,3735,3735,0
|
|
20250205,181300,3749223295,3735,3735,3735,3735,0
|
|
20250205,181200,3749223295,3735,3735,3735,3735,0
|
|
20250205,181100,3749223295,3735,3735,3735,3735,0
|
|
20250205,181000,3749223295,3735,3735,3735,3735,0
|
|
20250205,180900,3749223295,3735,3735,3735,3735,0
|
|
20250205,180800,3749223295,3735,3735,3735,3735,0
|
|
20250205,180700,3749223295,3735,3735,3735,3735,0
|
|
20250205,180600,3749223295,3735,3735,3735,3735,0
|
|
20250205,180500,3749223295,3735,3735,3735,3735,0
|
|
20250205,180400,3749223295,3735,3735,3735,3735,13984
|
|
20250205,180300,3749223295,3735,3735,3735,3735,0
|
|
20250205,180200,3749223295,3735,3735,3735,3735,0
|
|
20250205,180100,3749223295,3735,3735,3735,3735,0
|
|
20250205,180000,3749223295,3735,3735,3735,3735,0
|
|
20250205,175900,3749223295,3735,3735,3735,3735,0
|
|
20250205,175800,3749223295,3735,3735,3735,3735,0
|
|
20250205,175700,3749223295,3735,3735,3735,3735,0
|
|
20250205,175600,3749223295,3735,3735,3735,3735,0
|
|
20250205,175500,3749223295,3735,3735,3735,3735,0
|
|
20250205,175400,3749223295,3735,3735,3735,3735,0
|
|
20250205,175300,3749223295,3735,3735,3735,3735,0
|
|
20250205,175200,3749223295,3735,3735,3735,3735,0
|
|
20250205,175100,3749223295,3735,3735,3735,3735,0
|
|
20250205,175000,3749223295,3735,3735,3735,3735,0
|
|
20250205,174900,3749223295,3735,3735,3735,3735,0
|
|
20250205,174800,3749223295,3735,3735,3735,3735,0
|
|
20250205,174700,3749223295,3735,3735,3735,3735,0
|
|
20250205,174600,3749223295,3735,3735,3735,3735,0
|
|
20250205,174500,3749223295,3735,3735,3735,3735,0
|
|
20250205,174400,3749223295,3735,3735,3735,3735,0
|
|
20250205,174300,3749223295,3735,3735,3735,3735,0
|
|
20250205,174200,3749223295,3735,3735,3735,3735,0
|
|
20250205,174100,3749223295,3735,3735,3735,3735,0
|
|
20250205,174000,3749223295,3735,3735,3735,3735,0
|
|
20250205,173900,3749223295,3735,3735,3735,3735,0
|
|
20250205,173800,3749223295,3735,3735,3735,3735,0
|
|
20250205,173700,3749223295,3735,3735,3735,3735,0
|
|
20250205,173600,3749223295,3735,3735,3735,3735,0
|
|
20250205,173500,3749223295,3735,3735,3735,3735,0
|
|
20250205,173400,3749223295,3735,3735,3735,3735,13984
|
|
20250205,173300,3749223295,3735,3735,3735,3735,0
|
|
20250205,173200,3749223295,3735,3735,3735,3735,0
|
|
20250205,173100,3749223295,3735,3735,3735,3735,0
|
|
20250205,173000,3749223295,3735,3735,3735,3735,0
|
|
20250205,172900,3749223295,3735,3735,3735,3735,0
|
|
20250205,172800,3749223295,3735,3735,3735,3735,0
|
|
20250205,172700,3749223295,3735,3735,3735,3735,0
|
|
20250205,172600,3749223295,3735,3735,3735,3735,0
|
|
20250205,172500,3749223295,3735,3735,3735,3735,0
|
|
20250205,172400,3749223295,3735,3735,3735,3735,0
|
|
20250205,172300,3749223295,3735,3735,3735,3735,0
|
|
20250205,172200,3749223295,3735,3735,3735,3735,0
|
|
20250205,172100,3749223295,3735,3735,3735,3735,0
|
|
20250205,172000,3749223295,3735,3735,3735,3735,0
|
|
20250205,171900,3749223295,3735,3735,3735,3735,0
|
|
20250205,171800,3749223295,3735,3735,3735,3735,0
|
|
20250205,171700,3749223295,3735,3735,3735,3735,0
|
|
20250205,171600,3749223295,3735,3735,3735,3735,0
|
|
20250205,171500,3749223295,3735,3735,3735,3735,0
|
|
20250205,171400,3749223295,3735,3735,3735,3735,0
|
|
20250205,171300,3749223295,3735,3735,3735,3735,0
|
|
20250205,171200,3749223295,3735,3735,3735,3735,0
|
|
20250205,171100,3749223295,3735,3735,3735,3735,0
|
|
20250205,171000,3749223295,3735,3735,3735,3735,0
|
|
20250205,170900,3749223295,3735,3735,3735,3735,0
|
|
20250205,170800,3749223295,3735,3735,3735,3735,0
|
|
20250205,170700,3749223295,3735,3735,3735,3735,0
|
|
20250205,170600,3749223295,3735,3735,3735,3735,0
|
|
20250205,170500,3749223295,3735,3735,3735,3735,0
|
|
20250205,170400,3749223295,3735,3735,3735,3735,13984
|
|
20250205,170300,3749223295,3735,3735,3735,3735,0
|
|
20250205,170200,3749223295,3735,3735,3735,3735,0
|
|
20250205,170100,3749223295,3735,3735,3735,3735,0
|
|
20250205,170000,3749223295,3735,3735,3735,3735,0
|
|
20250205,165900,3749223295,3735,3735,3735,3735,0
|
|
20250205,165800,3749223295,3735,3735,3735,3735,0
|
|
20250205,165700,3749223295,3735,3735,3735,3735,0
|
|
20250205,165600,3749223295,3735,3735,3735,3735,0
|
|
20250205,165500,3749223295,3735,3735,3735,3735,0
|
|
20250205,165400,3749223295,3735,3735,3735,3735,0
|
|
20250205,165300,3749223295,3735,3735,3735,3735,0
|
|
20250205,165200,3749223295,3735,3735,3735,3735,0
|
|
20250205,165100,3749223295,3735,3735,3735,3735,0
|
|
20250205,165000,3749223295,3735,3735,3735,3735,0
|
|
20250205,164900,3749223295,3735,3735,3735,3735,0
|
|
20250205,164800,3749223295,3735,3735,3735,3735,0
|
|
20250205,164700,3749223295,3735,3735,3735,3735,0
|
|
20250205,164600,3749223295,3735,3735,3735,3735,0
|
|
20250205,164500,3749223295,3735,3735,3735,3735,0
|
|
20250205,164400,3749223295,3735,3735,3735,3735,0
|
|
20250205,164300,3749223295,3735,3735,3735,3735,0
|
|
20250205,164200,3749223295,3735,3735,3735,3735,0
|
|
20250205,164100,3749223295,3735,3735,3735,3735,0
|
|
20250205,164000,3749223295,3735,3735,3735,3735,0
|
|
20250205,163900,3749223295,3735,3735,3735,3735,0
|
|
20250205,163800,3749223295,3735,3735,3735,3735,0
|
|
20250205,163700,3749223295,3735,3735,3735,3735,0
|
|
20250205,163600,3749223295,3735,3735,3735,3735,0
|
|
20250205,163500,3749223295,3735,3735,3735,3735,0
|
|
20250205,163400,3749223295,3735,3735,3735,3735,13984
|
|
20250205,163300,3749223295,3735,3735,3735,3735,0
|
|
20250205,163200,3749223295,3735,3735,3735,3735,0
|
|
20250205,163100,3749223295,3735,3735,3735,3735,0
|
|
20250205,163000,3749223295,3735,3735,3735,3735,0
|
|
20250205,162900,3749223295,3735,3735,3735,3735,0
|
|
20250205,162800,3749223295,3735,3735,3735,3735,0
|
|
20250205,162700,3749223295,3735,3735,3735,3735,0
|
|
20250205,162600,3749223295,3735,3735,3735,3735,0
|
|
20250205,162500,3749223295,3735,3735,3735,3735,0
|
|
20250205,162400,3749223295,3735,3735,3735,3735,0
|
|
20250205,162300,3749223295,3735,3735,3735,3735,0
|
|
20250205,162200,3749223295,3735,3735,3735,3735,0
|
|
20250205,162100,3749223295,3735,3735,3735,3735,0
|
|
20250205,162000,3749223295,3735,3735,3735,3735,0
|
|
20250205,161900,3749223295,3735,3735,3735,3735,0
|
|
20250205,161800,3749223295,3735,3735,3735,3735,0
|
|
20250205,161700,3749223295,3735,3735,3735,3735,0
|
|
20250205,161600,3749223295,3735,3735,3735,3735,0
|
|
20250205,161500,3749223295,3735,3735,3735,3735,0
|
|
20250205,161400,3749223295,3735,3735,3735,3735,0
|
|
20250205,161300,3749223295,3735,3735,3735,3735,0
|
|
20250205,161200,3749223295,3735,3735,3735,3735,0
|
|
20250205,161100,3749223295,3735,3735,3735,3735,0
|
|
20250205,161000,3749223295,3735,3735,3735,3735,0
|
|
20250205,160900,3749223295,3735,3735,3735,3735,0
|
|
20250205,160800,3749223295,3735,3735,3735,3735,0
|
|
20250205,160700,3749223295,3735,3735,3735,3735,0
|
|
20250205,160600,3749223295,3735,3735,3735,3735,0
|
|
20250205,160500,3749223295,3735,3735,3735,3735,0
|
|
20250205,160400,3749223295,3735,3735,3735,3735,13984
|
|
20250205,160300,3749223295,3735,3735,3735,3735,0
|
|
20250205,160200,3749223295,3735,3735,3735,3735,0
|
|
20250205,160100,3749223295,3735,3735,3735,3735,0
|
|
20250205,160000,3749223295,3735,3735,3735,3735,0
|
|
20250205,155900,3749223295,3735,3735,3735,3735,0
|
|
20250205,155800,3749223295,3735,3735,3735,3735,0
|
|
20250205,155700,3749223295,3735,3735,3735,3735,0
|
|
20250205,155600,3749223295,3735,3735,3735,3735,0
|
|
20250205,155500,3749223295,3735,3735,3735,3735,0
|
|
20250205,155400,3749223295,3735,3735,3735,3735,0
|
|
20250205,155300,3749223295,3735,3735,3735,3735,0
|
|
20250205,155200,3749223295,3735,3735,3735,3735,0
|
|
20250205,155100,3749223295,3735,3735,3735,3735,0
|
|
20250205,155000,3749223295,3735,3735,3735,3735,0
|
|
20250205,154900,3749223295,3735,3735,3735,3735,0
|
|
20250205,154800,3749223295,3735,3735,3735,3735,0
|
|
20250205,154700,3749223295,3735,3735,3735,3735,0
|
|
20250205,154600,3749223295,3735,3735,3735,3735,0
|
|
20250205,154500,3749223295,3735,3735,3735,3735,0
|
|
20250205,154400,3749223295,3735,3735,3735,3735,0
|
|
20250205,154300,3749223295,3735,3735,3735,3735,0
|
|
20250205,154200,3749223295,3735,3735,3735,3735,0
|
|
20250205,154100,3749223295,3735,3735,3735,3735,0
|
|
20250205,154000,3749223295,3735,3735,3735,3735,0
|
|
20250205,153900,3749223295,3735,3735,3735,3735,0
|
|
20250205,153800,3749223295,3735,3735,3735,3735,0
|
|
20250205,153700,3749223295,3735,3735,3735,3735,0
|
|
20250205,153600,3749223295,3735,3735,3735,3735,0
|
|
20250205,153500,3749223295,3735,3735,3735,3735,0
|
|
20250205,153400,3749223295,3735,3735,3735,3735,13984
|
|
20250205,153300,3749223295,3735,3735,3735,3735,0
|
|
20250205,153200,3749223295,3735,3735,3735,3735,0
|
|
20250205,153100,3749223295,3735,3735,3735,3735,0
|
|
20250205,153000,3749223295,3735,3735,3735,3735,13984
|
|
20250205,152900,3696993055,3720,3720,3720,3720,0
|
|
20250205,152800,3696993055,3720,3720,3720,3720,0
|
|
20250205,152700,3696993055,3720,3720,3720,3720,0
|
|
20250205,152600,3696993055,3720,3720,3720,3720,0
|
|
20250205,152500,3696993055,3720,3720,3720,3720,0
|
|
20250205,152400,3696993055,3720,3720,3720,3720,0
|
|
20250205,152300,3696993055,3720,3720,3720,3720,0
|
|
20250205,152200,3696993055,3720,3720,3720,3720,0
|
|
20250205,152100,3696993055,3720,3720,3720,3720,0
|
|
20250205,152000,3696993055,3720,3720,3720,3720,0
|
|
20250205,151900,3696993055,3720,3715,3730,3715,2952
|
|
20250205,151800,3685990940,3720,3720,3725,3720,4599
|
|
20250205,151700,3668871360,3720,3715,3720,3715,3110
|
|
20250205,151600,3657304560,3715,3715,3715,3715,100
|
|
20250205,151500,3656933060,3715,3715,3715,3715,230
|
|
20250205,151400,3656078610,3715,3720,3720,3715,1725
|
|
20250205,151300,3649669085,3720,3720,3720,3720,0
|
|
20250205,151200,3649669085,3720,3715,3720,3715,653
|
|
20250205,151100,3647242180,3715,3720,3720,3715,193
|
|
20250205,151000,3646525175,3715,3715,3715,3715,1739
|
|
20250205,150900,3640064790,3715,3715,3715,3715,147
|
|
20250205,150800,3639518685,3715,3715,3715,3715,696
|
|
20250205,150700,3636933045,3715,3715,3715,3715,1758
|
|
20250205,150600,3630402075,3715,3715,3715,3715,945
|
|
20250205,150500,3626891400,3715,3715,3720,3715,2382
|
|
20250205,150400,3618040055,3715,3720,3720,3715,2020
|
|
20250205,150300,3610535750,3720,3720,3720,3720,0
|
|
20250205,150200,3610535750,3720,3715,3720,3715,406
|
|
20250205,150100,3609026210,3715,3715,3715,3715,662
|
|
20250205,150000,3606566880,3720,3715,3720,3715,56
|
|
20250205,145900,3606358585,3715,3715,3720,3715,14
|
|
20250205,145800,3606306565,3720,3715,3720,3715,851
|
|
20250205,145700,3603145095,3720,3720,3720,3720,13426
|
|
20250205,145600,3553200375,3725,3720,3725,3720,207
|
|
20250205,145500,3552429330,3725,3720,3725,3720,964
|
|
20250205,145400,3548842470,3720,3725,3725,3720,1976
|
|
20250205,145300,3541484720,3730,3725,3730,3725,5
|
|
20250205,145200,3541466085,3730,3730,3730,3730,551
|
|
20250205,145100,3539410855,3730,3735,3735,3730,3008
|
|
20250205,145000,3528185220,3735,3730,3735,3730,2534
|
|
20250205,144900,3518728055,3735,3730,3735,3730,1894
|
|
20250205,144800,3511654370,3735,3735,3735,3730,1437
|
|
20250205,144700,3506287575,3730,3735,3735,3730,2959
|
|
20250205,144600,3495238805,3735,3735,3740,3735,2461
|
|
20250205,144500,3486046965,3735,3720,3735,3720,12617
|
|
20250205,144400,3439030230,3715,3705,3720,3705,5848
|
|
20250205,144300,3417359050,3705,3715,3715,3705,2037
|
|
20250205,144200,3409808910,3710,3715,3715,3710,1060
|
|
20250205,144100,3405874965,3710,3715,3720,3710,226
|
|
20250205,144000,3405035660,3720,3720,3720,3720,6
|
|
20250205,143900,3405013340,3715,3715,3715,3715,1389
|
|
20250205,143800,3399853205,3720,3720,3720,3715,37
|
|
20250205,143700,3399715580,3715,3715,3715,3715,377
|
|
20250205,143600,3398315025,3720,3715,3720,3715,33
|
|
20250205,143500,3398192370,3720,3720,3720,3720,26
|
|
20250205,143400,3398095650,3720,3720,3720,3720,126
|
|
20250205,143300,3397626930,3710,3715,3720,3710,2668
|
|
20250205,143200,3387722870,3715,3720,3720,3715,403
|
|
20250205,143100,3386225720,3720,3720,3720,3720,658
|
|
20250205,143000,3383777960,3720,3715,3720,3715,713
|
|
20250205,142900,3381125605,3720,3720,3720,3720,1219
|
|
20250205,142800,3376590925,3715,3720,3720,3715,1244
|
|
20250205,142700,3371965465,3720,3720,3725,3720,2532
|
|
20250205,142600,3362546420,3720,3725,3725,3720,698
|
|
20250205,142500,3359949610,3725,3720,3725,3720,938
|
|
20250205,142400,3356458885,3720,3725,3725,3720,216
|
|
20250205,142300,3355655290,3725,3725,3725,3720,906
|
|
20250205,142200,3352284345,3725,3720,3725,3715,1771
|
|
20250205,142100,3345694690,3720,3715,3720,3715,1200
|
|
20250205,142000,3341232690,3720,3715,3720,3715,971
|
|
20250205,141900,3337620745,3715,3720,3725,3715,5467
|
|
20250205,141800,3317283425,3720,3710,3725,3710,17290
|
|
20250205,141700,3252991700,3710,3700,3710,3700,4103
|
|
20250205,141600,3237775995,3700,3700,3700,3700,0
|
|
20250205,141500,3237775995,3700,3700,3700,3700,118
|
|
20250205,141400,3237339395,3700,3700,3700,3700,5
|
|
20250205,141300,3237320895,3705,3705,3705,3705,1116
|
|
20250205,141200,3233186115,3700,3700,3700,3700,1839
|
|
20250205,141100,3226381815,3700,3695,3700,3695,321
|
|
20250205,141000,3225195715,3695,3700,3700,3695,466
|
|
20250205,140900,3223473345,3700,3695,3700,3695,2613
|
|
20250205,140800,3213812770,3695,3695,3695,3695,2373
|
|
20250205,140700,3205044535,3695,3695,3695,3695,908
|
|
20250205,140600,3201689475,3695,3695,3695,3695,1245
|
|
20250205,140500,3197089200,3695,3695,3695,3695,1001
|
|
20250205,140400,3193390505,3700,3690,3700,3690,3384
|
|
20250205,140300,3180885535,3690,3690,3690,3690,0
|
|
20250205,140200,3180885535,3690,3695,3695,3690,370
|
|
20250205,140100,3179518425,3695,3695,3695,3695,30
|
|
20250205,140000,3179407575,3695,3695,3695,3695,50
|
|
20250205,135900,3179222825,3695,3695,3695,3695,44
|
|
20250205,135800,3179060245,3695,3695,3695,3695,323
|
|
20250205,135700,3177866760,3695,3695,3695,3695,1442
|
|
20250205,135600,3172538570,3690,3690,3690,3690,1941
|
|
20250205,135500,3165376280,3690,3690,3690,3690,265
|
|
20250205,135400,3164398430,3685,3685,3685,3685,0
|
|
20250205,135300,3164398430,3685,3685,3685,3685,290
|
|
20250205,135200,3163329780,3690,3690,3690,3690,100
|
|
20250205,135100,3162960780,3690,3690,3690,3690,9
|
|
20250205,135000,3162927570,3685,3685,3685,3685,199
|
|
20250205,134900,3162194255,3685,3680,3685,3680,1494
|
|
20250205,134800,3156696085,3680,3680,3680,3675,886
|
|
20250205,134700,3153436755,3680,3685,3685,3680,924
|
|
20250205,134600,3150035895,3685,3685,3685,3685,1199
|
|
20250205,134500,3145617580,3685,3685,3685,3680,201
|
|
20250205,134400,3144876945,3680,3680,3680,3680,118
|
|
20250205,134300,3144442705,3685,3685,3685,3685,704
|
|
20250205,134200,3141848465,3685,3685,3685,3685,389
|
|
20250205,134100,3140415000,3685,3685,3690,3685,208
|
|
20250205,134000,3139648485,3690,3690,3690,3690,0
|
|
20250205,133900,3139648485,3690,3690,3690,3690,274
|
|
20250205,133800,3138637425,3695,3695,3695,3695,1
|
|
20250205,133700,3138633730,3695,3695,3695,3695,0
|
|
20250205,133600,3138633730,3695,3695,3695,3695,1
|
|
20250205,133500,3138630035,3690,3690,3690,3690,0
|
|
20250205,133400,3138630035,3690,3690,3690,3690,1
|
|
20250205,133300,3138626345,3690,3690,3690,3690,500
|
|
20250205,133200,3136781345,3690,3690,3690,3690,100
|
|
20250205,133100,3136412345,3690,3685,3695,3685,257
|
|
20250205,133000,3135464280,3695,3695,3695,3695,0
|
|
20250205,132900,3135464280,3695,3695,3695,3695,0
|
|
20250205,132800,3135464280,3695,3690,3695,3680,3800
|
|
20250205,132700,3121464870,3690,3690,3690,3690,17
|
|
20250205,132600,3121402140,3690,3690,3690,3690,4
|
|
20250205,132500,3121387380,3690,3690,3690,3690,700
|
|
20250205,132400,3118804380,3700,3695,3700,3695,620
|
|
20250205,132300,3116511850,3690,3690,3690,3685,4953
|
|
20250205,132200,3098245280,3690,3685,3690,3685,106
|
|
20250205,132100,3097854145,3685,3690,3690,3685,1465
|
|
20250205,132000,3092455315,3690,3690,3690,3690,961
|
|
20250205,131900,3088909225,3690,3695,3695,3690,726
|
|
20250205,131800,3086230220,3695,3695,3695,3695,26
|
|
20250205,131700,3086134150,3695,3695,3695,3690,1400
|
|
20250205,131600,3080967995,3695,3690,3695,3690,1648
|
|
20250205,131500,3074885575,3695,3695,3695,3695,7
|
|
20250205,131400,3074859710,3695,3695,3695,3695,1390
|
|
20250205,131300,3069723660,3695,3695,3695,3695,705
|
|
20250205,131200,3067118685,3690,3690,3690,3690,201
|
|
20250205,131100,3066376995,3695,3695,3695,3690,453
|
|
20250205,131000,3064703165,3690,3690,3690,3690,8
|
|
20250205,130900,3064673645,3695,3695,3695,3695,0
|
|
20250205,130800,3064673645,3695,3690,3695,3690,718
|
|
20250205,130700,3062024075,3690,3690,3690,3690,0
|
|
20250205,130600,3062024075,3690,3690,3690,3690,30
|
|
20250205,130500,3061913375,3690,3690,3690,3690,5
|
|
20250205,130400,3061894925,3695,3690,3695,3690,168
|
|
20250205,130300,3061274255,3690,3695,3695,3690,1718
|
|
20250205,130200,3054931595,3700,3700,3700,3700,1
|
|
20250205,130100,3054927895,3695,3700,3700,3695,400
|
|
20250205,130000,3053448170,3700,3700,3700,3700,0
|
|
20250205,125900,3053448170,3700,3700,3700,3700,55
|
|
20250205,125800,3053244670,3700,3695,3700,3695,337
|
|
20250205,125700,3051997775,3695,3695,3695,3695,0
|
|
20250205,125600,3051997775,3695,3695,3695,3695,0
|
|
20250205,125500,3051997775,3695,3695,3695,3695,1632
|
|
20250205,125400,3045967535,3695,3695,3695,3695,282
|
|
20250205,125300,3044925545,3690,3690,3690,3690,100
|
|
20250205,125200,3044556545,3690,3690,3690,3690,1187
|
|
20250205,125100,3040176515,3690,3690,3690,3690,0
|
|
20250205,125000,3040176515,3690,3690,3690,3690,231
|
|
20250205,124900,3039324125,3690,3690,3690,3690,0
|
|
20250205,124800,3039324125,3690,3690,3690,3690,130
|
|
20250205,124700,3038844425,3690,3690,3690,3690,5
|
|
20250205,124600,3038825975,3690,3690,3690,3690,3
|
|
20250205,124500,3038814905,3690,3690,3690,3680,222
|
|
20250205,124400,3037997725,3695,3695,3695,3695,2
|
|
20250205,124300,3037990335,3690,3685,3695,3680,18118
|
|
20250205,124200,2971275695,3685,3685,3685,3685,5005
|
|
20250205,124100,2952832270,3685,3690,3690,3685,970
|
|
20250205,124000,2949255785,3695,3695,3695,3695,9
|
|
20250205,123900,2949222530,3695,3695,3695,3685,16
|
|
20250205,123800,2949163420,3695,3695,3695,3690,713
|
|
20250205,123700,2946529030,3695,3695,3695,3690,6786
|
|
20250205,123600,2921485190,3695,3695,3695,3695,1
|
|
20250205,123500,2921481495,3695,3695,3695,3695,0
|
|
20250205,123400,2921481495,3695,3695,3695,3695,156
|
|
20250205,123300,2920905075,3690,3695,3700,3690,316
|
|
20250205,123200,2919737525,3690,3685,3690,3680,322
|
|
20250205,123100,2918550875,3685,3685,3685,3685,839
|
|
20250205,123000,2915459160,3685,3685,3685,3685,98
|
|
20250205,122900,2915098030,3680,3690,3690,3680,5332
|
|
20250205,122800,2895452090,3685,3690,3690,3685,321
|
|
20250205,122700,2894268100,3690,3690,3690,3690,137
|
|
20250205,122600,2893762570,3690,3695,3695,3690,806
|
|
20250205,122500,2890788380,3695,3695,3695,3695,881
|
|
20250205,122400,2887533085,3695,3695,3695,3695,29
|
|
20250205,122300,2887425930,3700,3700,3700,3700,32
|
|
20250205,122200,2887307530,3700,3700,3700,3700,320
|
|
20250205,122100,2886123530,3700,3700,3700,3700,2
|
|
20250205,122000,2886116130,3695,3695,3695,3695,1290
|
|
20250205,121900,2881349580,3700,3695,3700,3695,436
|
|
20250205,121800,2879738555,3700,3700,3700,3700,20
|
|
20250205,121700,2879664555,3700,3700,3700,3700,610
|
|
20250205,121600,2877407555,3700,3700,3705,3700,522
|
|
20250205,121500,2875473555,3700,3700,3705,3700,4320
|
|
20250205,121400,2859482955,3700,3700,3700,3700,8
|
|
20250205,121300,2859453355,3700,3700,3700,3700,0
|
|
20250205,121200,2859453355,3700,3700,3700,3700,400
|
|
20250205,121100,2857973355,3700,3700,3700,3695,850
|
|
20250205,121000,2854831355,3700,3710,3710,3700,2972
|
|
20250205,120900,2843829640,3715,3715,3715,3705,1436
|
|
20250205,120800,2838502555,3715,3715,3715,3715,604
|
|
20250205,120700,2836258695,3715,3715,3715,3715,1
|
|
20250205,120600,2836254980,3710,3710,3710,3710,700
|
|
20250205,120500,2833657980,3705,3705,3705,3705,14
|
|
20250205,120400,2833606110,3705,3705,3705,3705,12
|
|
20250205,120300,2833561650,3710,3710,3710,3710,1430
|
|
20250205,120200,2828256350,3710,3710,3710,3710,2
|
|
20250205,120100,2828248930,3710,3710,3710,3710,1
|
|
20250205,120000,2828245220,3710,3705,3710,3705,55
|
|
20250205,115900,2828041420,3705,3705,3705,3705,0
|
|
20250205,115800,2828041420,3705,3705,3710,3705,282
|
|
20250205,115700,2826996560,3705,3705,3705,3705,12
|
|
20250205,115600,2826952100,3705,3710,3710,3705,1239
|
|
20250205,115500,2822358915,3710,3715,3715,3710,332
|
|
20250205,115400,2821127190,3710,3710,3710,3710,17
|
|
20250205,115300,2821064120,3710,3710,3710,3705,989
|
|
20250205,115200,2817397180,3710,3710,3710,3710,2
|
|
20250205,115100,2817389760,3720,3715,3720,3710,1173
|
|
20250205,115000,2813032955,3720,3720,3720,3720,10
|
|
20250205,114900,2812995755,3725,3720,3725,3715,2674
|
|
20250205,114800,2803038810,3725,3720,3725,3720,3155
|
|
20250205,114700,2791302080,3720,3720,3720,3720,2120
|
|
20250205,114600,2783415680,3720,3715,3720,3705,2566
|
|
20250205,114500,2773883170,3715,3715,3715,3705,952
|
|
20250205,114400,2770347400,3715,3710,3715,3710,2084
|
|
20250205,114300,2762610510,3715,3715,3715,3715,545
|
|
20250205,114200,2760585835,3715,3715,3715,3710,1909
|
|
20250205,114100,2753493915,3715,3715,3715,3710,1915
|
|
20250205,114000,2746381465,3710,3710,3710,3710,14
|
|
20250205,113900,2746329525,3705,3715,3715,3705,2815
|
|
20250205,113800,2735899185,3715,3715,3720,3715,1951
|
|
20250205,113700,2728651175,3715,3710,3715,3710,1520
|
|
20250205,113600,2723005250,3710,3705,3710,3705,642
|
|
20250205,113500,2720624140,3705,3705,3720,3705,8996
|
|
20250205,113400,2687274315,3700,3700,3700,3695,518
|
|
20250205,113300,2685359390,3700,3695,3700,3695,2013
|
|
20250205,113200,2677911680,3700,3700,3700,3700,0
|
|
20250205,113100,2677911680,3700,3700,3705,3695,1615
|
|
20250205,113000,2671936490,3700,3705,3705,3700,4790
|
|
20250205,112900,2654213175,3705,3700,3705,3700,5060
|
|
20250205,112800,2635491125,3700,3700,3700,3700,298
|
|
20250205,112700,2634388525,3700,3705,3705,3700,11251
|
|
20250205,112600,2592720650,3710,3710,3715,3705,2125
|
|
20250205,112500,2584842490,3715,3715,3715,3700,15613
|
|
20250205,112400,2526981870,3715,3700,3715,3690,94130
|
|
20250205,112300,2179576915,3700,3700,3700,3700,0
|
|
20250205,112200,2179576915,3700,3705,3705,3700,6015
|
|
20250205,112100,2157318905,3705,3705,3705,3700,758
|
|
20250205,112000,2154512015,3705,3700,3705,3700,1789
|
|
20250205,111900,2147892710,3700,3690,3700,3690,7508
|
|
20250205,111800,2120116110,3690,3690,3690,3690,667
|
|
20250205,111700,2117654880,3685,3700,3705,3685,4909
|
|
20250205,111600,2099527970,3700,3700,3700,3700,2117
|
|
20250205,111500,2091695070,3700,3700,3700,3700,54
|
|
20250205,111400,2091495270,3700,3695,3700,3695,617
|
|
20250205,111300,2089215450,3695,3695,3695,3690,1678
|
|
20250205,111200,2083020240,3695,3695,3695,3695,364
|
|
20250205,111100,2081675260,3690,3695,3695,3690,210
|
|
20250205,111000,2080899560,3690,3695,3695,3690,814
|
|
20250205,110900,2077894900,3695,3690,3695,3690,561
|
|
20250205,110800,2075824025,3685,3685,3685,3685,50
|
|
20250205,110700,2075639775,3685,3685,3685,3685,152
|
|
20250205,110600,2075079655,3685,3685,3690,3685,2636
|
|
20250205,110500,2065365990,3685,3685,3685,3685,2482
|
|
20250205,110400,2056219820,3685,3680,3685,3680,200
|
|
20250205,110300,2055483070,3680,3680,3680,3680,100
|
|
20250205,110200,2055115070,3680,3680,3685,3680,946
|
|
20250205,110100,2051632790,3680,3680,3680,3680,957
|
|
20250205,110000,2048111030,3680,3690,3690,3680,2433
|
|
20250205,105900,2039149765,3690,3690,3690,3690,400
|
|
20250205,105800,2037673765,3690,3700,3700,3690,7634
|
|
20250205,105700,2009467215,3700,3710,3710,3700,975
|
|
20250205,105600,2005859640,3710,3695,3710,3695,2689
|
|
20250205,105500,1995888810,3700,3700,3700,3700,1983
|
|
20250205,105400,1988551710,3710,3705,3710,3700,1390
|
|
20250205,105300,1983405705,3715,3705,3715,3700,14529
|
|
20250205,105200,1929460775,3700,3700,3700,3700,152
|
|
20250205,105100,1928898375,3700,3705,3705,3690,1987
|
|
20250205,105000,1921546025,3705,3720,3720,3705,5786
|
|
20250205,104900,1900062075,3715,3680,3725,3680,27497
|
|
20250205,104800,1798222355,3685,3685,3690,3685,3601
|
|
20250205,104700,1784952635,3690,3675,3690,3675,8147
|
|
20250205,104600,1754969590,3675,3665,3675,3655,5511
|
|
20250205,104500,1734743180,3665,3665,3665,3665,377
|
|
20250205,104400,1733361475,3655,3655,3655,3655,1400
|
|
20250205,104300,1728244475,3660,3660,3660,3660,776
|
|
20250205,104200,1725404315,3650,3650,3650,3650,0
|
|
20250205,104100,1725404315,3650,3650,3650,3650,100
|
|
20250205,104000,1725039315,3650,3650,3655,3650,6950
|
|
20250205,103900,1699669825,3655,3655,3655,3655,101
|
|
20250205,103800,1699300670,3655,3655,3655,3655,2
|
|
20250205,103700,1699293360,3655,3655,3655,3655,4293
|
|
20250205,103600,1683602445,3660,3660,3660,3660,0
|
|
20250205,103500,1683602445,3660,3665,3665,3660,5906
|
|
20250205,103400,1661983960,3665,3660,3665,3660,639
|
|
20250205,103300,1659642050,3660,3665,3665,3660,2019
|
|
20250205,103200,1652242510,3665,3665,3665,3665,800
|
|
20250205,103100,1649310510,3665,3665,3665,3665,1472
|
|
20250205,103000,1643915630,3670,3670,3670,3670,1391
|
|
20250205,102900,1638810660,3670,3680,3680,3655,6689
|
|
20250205,102800,1614263530,3685,3675,3685,3675,4251
|
|
20250205,102700,1598622405,3675,3665,3680,3665,9992
|
|
20250205,102600,1561914565,3660,3655,3665,3655,5514
|
|
20250205,102500,1541720090,3655,3655,3655,3655,162
|
|
20250205,102400,1541127980,3655,3660,3660,3655,1611
|
|
20250205,102300,1535232275,3660,3660,3660,3660,150
|
|
20250205,102200,1534683275,3660,3650,3660,3650,1122
|
|
20250205,102100,1530586080,3650,3650,3650,3645,436
|
|
20250205,102000,1528996090,3660,3665,3665,3655,1695
|
|
20250205,101900,1522789280,3660,3660,3665,3660,1793
|
|
20250205,101800,1516222590,3660,3655,3670,3655,9494
|
|
20250205,101700,1481418805,3655,3650,3660,3650,7365
|
|
20250205,101600,1454499510,3650,3655,3655,3650,626
|
|
20250205,101500,1452214555,3650,3645,3650,3645,65
|
|
20250205,101400,1451977355,3645,3655,3660,3645,3282
|
|
20250205,101300,1439994545,3655,3630,3665,3630,22442
|
|
20250205,101200,1358025045,3630,3615,3635,3615,30159
|
|
20250205,101100,1248855420,3615,3610,3615,3605,1588
|
|
20250205,101000,1243114905,3610,3615,3615,3605,542
|
|
20250205,100900,1241160520,3605,3600,3605,3600,18811
|
|
20250205,100800,1173408450,3605,3605,3610,3605,1545
|
|
20250205,100700,1167838545,3610,3610,3610,3610,314
|
|
20250205,100600,1166705005,3615,3615,3615,3615,3
|
|
20250205,100500,1166694160,3600,3600,3615,3600,4183
|
|
20250205,100400,1151597945,3600,3615,3615,3600,573
|
|
20250205,100300,1149531910,3605,3610,3615,3605,3368
|
|
20250205,100200,1137386955,3610,3610,3610,3610,611
|
|
20250205,100100,1135181245,3605,3605,3610,3605,3676
|
|
20250205,100000,1121928915,3605,3610,3610,3600,269
|
|
20250205,095900,1120959385,3600,3600,3600,3595,3922
|
|
20250205,095800,1106859290,3600,3610,3610,3600,790
|
|
20250205,095700,1104015190,3600,3605,3605,3600,497
|
|
20250205,095600,1102225485,3605,3600,3605,3600,1400
|
|
20250205,095500,1097184100,3600,3600,3600,3600,1755
|
|
20250205,095400,1090866100,3615,3605,3615,3600,637
|
|
20250205,095300,1088569805,3595,3605,3605,3595,15055
|
|
20250205,095200,1034436225,3600,3600,3605,3595,8780
|
|
20250205,095100,1002823225,3600,3600,3600,3600,32
|
|
20250205,095000,1002708025,3600,3605,3605,3600,752
|
|
20250205,094900,999998190,3605,3615,3615,3605,1050
|
|
20250205,094800,996212810,3600,3610,3610,3600,3600
|
|
20250205,094700,983234760,3610,3610,3615,3610,534
|
|
20250205,094600,981306980,3605,3615,3615,3605,1601
|
|
20250205,094500,975535365,3605,3600,3605,3600,343
|
|
20250205,094400,974299570,3600,3600,3605,3600,15011
|
|
20250205,094300,920219795,3600,3615,3620,3600,5069
|
|
20250205,094200,901934560,3610,3615,3620,3610,2410
|
|
20250205,094100,893234425,3610,3620,3620,3610,496
|
|
20250205,094000,891441320,3620,3620,3620,3615,3264
|
|
20250205,093900,879629295,3620,3615,3620,3615,2910
|
|
20250205,093800,869098050,3615,3615,3615,3610,2730
|
|
20250205,093700,859229725,3615,3610,3615,3610,133
|
|
20250205,093600,858748995,3615,3600,3615,3600,1034
|
|
20250205,093500,855026485,3600,3610,3615,3600,3602
|
|
20250205,093400,842044355,3610,3615,3615,3605,2244
|
|
20250205,093300,833941040,3615,3610,3615,3610,3303
|
|
20250205,093200,822013640,3615,3615,3615,3615,261
|
|
20250205,093100,821070125,3615,3615,3620,3610,2280
|
|
20250205,093000,812824775,3615,3620,3620,3615,1172
|
|
20250205,092900,808587170,3620,3620,3625,3620,1301
|
|
20250205,092800,803877060,3620,3615,3620,3615,4039
|
|
20250205,092700,789264220,3615,3615,3620,3615,358
|
|
20250205,092600,787968290,3620,3625,3625,3615,610
|
|
20250205,092500,785763045,3615,3605,3630,3605,10141
|
|
20250205,092400,749047920,3595,3605,3605,3580,28345
|
|
20250205,092300,647169330,3605,3615,3615,3605,1744
|
|
20250205,092200,640878390,3615,3600,3615,3600,2133
|
|
20250205,092100,633190330,3605,3600,3605,3600,4015
|
|
20250205,092000,618734440,3600,3605,3605,3600,7923
|
|
20250205,091900,590204205,3605,3610,3620,3605,1398
|
|
20250205,091800,585163215,3610,3615,3620,3610,2927
|
|
20250205,091700,574596560,3610,3615,3615,3610,474
|
|
20250205,091600,572884835,3615,3610,3615,3605,238
|
|
20250205,091500,572026160,3605,3615,3615,3605,8044
|
|
20250205,091400,542997265,3620,3615,3625,3615,4179
|
|
20250205,091300,527885510,3615,3615,3620,3615,1886
|
|
20250205,091200,521067550,3615,3620,3625,3605,8689
|
|
20250205,091100,489681430,3625,3625,3630,3615,457
|
|
20250205,091000,488026110,3610,3600,3625,3600,2912
|
|
20250205,090900,477517885,3600,3610,3615,3600,23362
|
|
20250205,090800,393336975,3625,3625,3635,3610,21009
|
|
20250205,090700,317340195,3635,3645,3645,3625,12863
|
|
20250205,090600,270623805,3645,3640,3645,3635,4505
|
|
20250205,090500,254228305,3640,3640,3645,3640,4790
|
|
20250205,090400,236792175,3640,3625,3640,3620,4461
|
|
20250205,090300,220606430,3630,3620,3635,3620,3514
|
|
20250205,090200,207844700,3620,3640,3645,3620,26188
|
|
20250205,090100,112992760,3635,3630,3635,3605,15050
|
|
20250205,090000,58512300,3635,3600,3635,3600,15848
|