635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,193200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,193100,2157995140,3475,3475,3475,3475,0
|
|
20250204,193000,2157995140,3475,3475,3475,3475,0
|
|
20250204,192900,2157995140,3475,3475,3475,3475,0
|
|
20250204,192800,2157995140,3475,3475,3475,3475,0
|
|
20250204,192700,2157995140,3475,3475,3475,3475,0
|
|
20250204,192600,2157995140,3475,3475,3475,3475,0
|
|
20250204,192500,2157995140,3475,3475,3475,3475,0
|
|
20250204,192400,2157995140,3475,3475,3475,3475,0
|
|
20250204,192300,2157995140,3475,3475,3475,3475,0
|
|
20250204,192200,2157995140,3475,3475,3475,3475,0
|
|
20250204,192100,2157995140,3475,3475,3475,3475,0
|
|
20250204,192000,2157995140,3475,3475,3475,3475,0
|
|
20250204,191900,2157995140,3475,3475,3475,3475,0
|
|
20250204,191800,2157995140,3475,3475,3475,3475,0
|
|
20250204,191700,2157995140,3475,3475,3475,3475,0
|
|
20250204,191600,2157995140,3475,3475,3475,3475,0
|
|
20250204,191500,2157995140,3475,3475,3475,3475,0
|
|
20250204,191400,2157995140,3475,3475,3475,3475,0
|
|
20250204,191300,2157995140,3475,3475,3475,3475,0
|
|
20250204,191200,2157995140,3475,3475,3475,3475,0
|
|
20250204,191100,2157995140,3475,3475,3475,3475,0
|
|
20250204,191000,2157995140,3475,3475,3475,3475,0
|
|
20250204,190900,2157995140,3475,3475,3475,3475,0
|
|
20250204,190800,2157995140,3475,3475,3475,3475,0
|
|
20250204,190700,2157995140,3475,3475,3475,3475,0
|
|
20250204,190600,2157995140,3475,3475,3475,3475,0
|
|
20250204,190500,2157995140,3475,3475,3475,3475,0
|
|
20250204,190400,2157995140,3475,3475,3475,3475,0
|
|
20250204,190300,2157995140,3475,3475,3475,3475,0
|
|
20250204,190200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,190100,2157995140,3475,3475,3475,3475,0
|
|
20250204,190000,2157995140,3475,3475,3475,3475,0
|
|
20250204,185900,2157995140,3475,3475,3475,3475,0
|
|
20250204,185800,2157995140,3475,3475,3475,3475,0
|
|
20250204,185700,2157995140,3475,3475,3475,3475,0
|
|
20250204,185600,2157995140,3475,3475,3475,3475,0
|
|
20250204,185500,2157995140,3475,3475,3475,3475,0
|
|
20250204,185400,2157995140,3475,3475,3475,3475,0
|
|
20250204,185300,2157995140,3475,3475,3475,3475,0
|
|
20250204,185200,2157995140,3475,3475,3475,3475,0
|
|
20250204,185100,2157995140,3475,3475,3475,3475,0
|
|
20250204,185000,2157995140,3475,3475,3475,3475,0
|
|
20250204,184900,2157995140,3475,3475,3475,3475,0
|
|
20250204,184800,2157995140,3475,3475,3475,3475,0
|
|
20250204,184700,2157995140,3475,3475,3475,3475,0
|
|
20250204,184600,2157995140,3475,3475,3475,3475,0
|
|
20250204,184500,2157995140,3475,3475,3475,3475,0
|
|
20250204,184400,2157995140,3475,3475,3475,3475,0
|
|
20250204,184300,2157995140,3475,3475,3475,3475,0
|
|
20250204,184200,2157995140,3475,3475,3475,3475,0
|
|
20250204,184100,2157995140,3475,3475,3475,3475,0
|
|
20250204,184000,2157995140,3475,3475,3475,3475,0
|
|
20250204,183900,2157995140,3475,3475,3475,3475,0
|
|
20250204,183800,2157995140,3475,3475,3475,3475,0
|
|
20250204,183700,2157995140,3475,3475,3475,3475,0
|
|
20250204,183600,2157995140,3475,3475,3475,3475,0
|
|
20250204,183500,2157995140,3475,3475,3475,3475,0
|
|
20250204,183400,2157995140,3475,3475,3475,3475,0
|
|
20250204,183300,2157995140,3475,3475,3475,3475,0
|
|
20250204,183200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,183100,2157995140,3475,3475,3475,3475,0
|
|
20250204,183000,2157995140,3475,3475,3475,3475,0
|
|
20250204,182900,2157995140,3475,3475,3475,3475,0
|
|
20250204,182800,2157995140,3475,3475,3475,3475,0
|
|
20250204,182700,2157995140,3475,3475,3475,3475,0
|
|
20250204,182600,2157995140,3475,3475,3475,3475,0
|
|
20250204,182500,2157995140,3475,3475,3475,3475,0
|
|
20250204,182400,2157995140,3475,3475,3475,3475,0
|
|
20250204,182300,2157995140,3475,3475,3475,3475,0
|
|
20250204,182200,2157995140,3475,3475,3475,3475,0
|
|
20250204,182100,2157995140,3475,3475,3475,3475,0
|
|
20250204,182000,2157995140,3475,3475,3475,3475,0
|
|
20250204,181900,2157995140,3475,3475,3475,3475,0
|
|
20250204,181800,2157995140,3475,3475,3475,3475,0
|
|
20250204,181700,2157995140,3475,3475,3475,3475,0
|
|
20250204,181600,2157995140,3475,3475,3475,3475,0
|
|
20250204,181500,2157995140,3475,3475,3475,3475,0
|
|
20250204,181400,2157995140,3475,3475,3475,3475,0
|
|
20250204,181300,2157995140,3475,3475,3475,3475,0
|
|
20250204,181200,2157995140,3475,3475,3475,3475,0
|
|
20250204,181100,2157995140,3475,3475,3475,3475,0
|
|
20250204,181000,2157995140,3475,3475,3475,3475,0
|
|
20250204,180900,2157995140,3475,3475,3475,3475,0
|
|
20250204,180800,2157995140,3475,3475,3475,3475,0
|
|
20250204,180700,2157995140,3475,3475,3475,3475,0
|
|
20250204,180600,2157995140,3475,3475,3475,3475,0
|
|
20250204,180500,2157995140,3475,3475,3475,3475,0
|
|
20250204,180400,2157995140,3475,3475,3475,3475,0
|
|
20250204,180300,2157995140,3475,3475,3475,3475,0
|
|
20250204,180200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,180100,2157995140,3475,3475,3475,3475,0
|
|
20250204,180000,2157995140,3475,3475,3475,3475,0
|
|
20250204,175900,2157995140,3475,3475,3475,3475,0
|
|
20250204,175800,2157995140,3475,3475,3475,3475,0
|
|
20250204,175700,2157995140,3475,3475,3475,3475,0
|
|
20250204,175600,2157995140,3475,3475,3475,3475,0
|
|
20250204,175500,2157995140,3475,3475,3475,3475,0
|
|
20250204,175400,2157995140,3475,3475,3475,3475,0
|
|
20250204,175300,2157995140,3475,3475,3475,3475,0
|
|
20250204,175200,2157995140,3475,3475,3475,3475,0
|
|
20250204,175100,2157995140,3475,3475,3475,3475,0
|
|
20250204,175000,2157995140,3475,3475,3475,3475,0
|
|
20250204,174900,2157995140,3475,3475,3475,3475,0
|
|
20250204,174800,2157995140,3475,3475,3475,3475,0
|
|
20250204,174700,2157995140,3475,3475,3475,3475,0
|
|
20250204,174600,2157995140,3475,3475,3475,3475,0
|
|
20250204,174500,2157995140,3475,3475,3475,3475,0
|
|
20250204,174400,2157995140,3475,3475,3475,3475,0
|
|
20250204,174300,2157995140,3475,3475,3475,3475,0
|
|
20250204,174200,2157995140,3475,3475,3475,3475,0
|
|
20250204,174100,2157995140,3475,3475,3475,3475,0
|
|
20250204,174000,2157995140,3475,3475,3475,3475,0
|
|
20250204,173900,2157995140,3475,3475,3475,3475,0
|
|
20250204,173800,2157995140,3475,3475,3475,3475,0
|
|
20250204,173700,2157995140,3475,3475,3475,3475,0
|
|
20250204,173600,2157995140,3475,3475,3475,3475,0
|
|
20250204,173500,2157995140,3475,3475,3475,3475,0
|
|
20250204,173400,2157995140,3475,3475,3475,3475,0
|
|
20250204,173300,2157995140,3475,3475,3475,3475,0
|
|
20250204,173200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,173100,2157995140,3475,3475,3475,3475,0
|
|
20250204,173000,2157995140,3475,3475,3475,3475,0
|
|
20250204,172900,2157995140,3475,3475,3475,3475,0
|
|
20250204,172800,2157995140,3475,3475,3475,3475,0
|
|
20250204,172700,2157995140,3475,3475,3475,3475,0
|
|
20250204,172600,2157995140,3475,3475,3475,3475,0
|
|
20250204,172500,2157995140,3475,3475,3475,3475,0
|
|
20250204,172400,2157995140,3475,3475,3475,3475,0
|
|
20250204,172300,2157995140,3475,3475,3475,3475,0
|
|
20250204,172200,2157995140,3475,3475,3475,3475,0
|
|
20250204,172100,2157995140,3475,3475,3475,3475,0
|
|
20250204,172000,2157995140,3475,3475,3475,3475,0
|
|
20250204,171900,2157995140,3475,3475,3475,3475,0
|
|
20250204,171800,2157995140,3475,3475,3475,3475,0
|
|
20250204,171700,2157995140,3475,3475,3475,3475,0
|
|
20250204,171600,2157995140,3475,3475,3475,3475,0
|
|
20250204,171500,2157995140,3475,3475,3475,3475,0
|
|
20250204,171400,2157995140,3475,3475,3475,3475,0
|
|
20250204,171300,2157995140,3475,3475,3475,3475,0
|
|
20250204,171200,2157995140,3475,3475,3475,3475,0
|
|
20250204,171100,2157995140,3475,3475,3475,3475,0
|
|
20250204,171000,2157995140,3475,3475,3475,3475,0
|
|
20250204,170900,2157995140,3475,3475,3475,3475,0
|
|
20250204,170800,2157995140,3475,3475,3475,3475,0
|
|
20250204,170700,2157995140,3475,3475,3475,3475,0
|
|
20250204,170600,2157995140,3475,3475,3475,3475,0
|
|
20250204,170500,2157995140,3475,3475,3475,3475,0
|
|
20250204,170400,2157995140,3475,3475,3475,3475,0
|
|
20250204,170300,2157995140,3475,3475,3475,3475,0
|
|
20250204,170200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,170100,2157995140,3475,3475,3475,3475,0
|
|
20250204,170000,2157995140,3475,3475,3475,3475,0
|
|
20250204,165900,2157995140,3475,3475,3475,3475,0
|
|
20250204,165800,2157995140,3475,3475,3475,3475,0
|
|
20250204,165700,2157995140,3475,3475,3475,3475,0
|
|
20250204,165600,2157995140,3475,3475,3475,3475,0
|
|
20250204,165500,2157995140,3475,3475,3475,3475,0
|
|
20250204,165400,2157995140,3475,3475,3475,3475,0
|
|
20250204,165300,2157995140,3475,3475,3475,3475,0
|
|
20250204,165200,2157995140,3475,3475,3475,3475,0
|
|
20250204,165100,2157995140,3475,3475,3475,3475,0
|
|
20250204,165000,2157995140,3475,3475,3475,3475,0
|
|
20250204,164900,2157995140,3475,3475,3475,3475,0
|
|
20250204,164800,2157995140,3475,3475,3475,3475,0
|
|
20250204,164700,2157995140,3475,3475,3475,3475,0
|
|
20250204,164600,2157995140,3475,3475,3475,3475,0
|
|
20250204,164500,2157995140,3475,3475,3475,3475,0
|
|
20250204,164400,2157995140,3475,3475,3475,3475,0
|
|
20250204,164300,2157995140,3475,3475,3475,3475,0
|
|
20250204,164200,2157995140,3475,3475,3475,3475,0
|
|
20250204,164100,2157995140,3475,3475,3475,3475,0
|
|
20250204,164000,2157995140,3475,3475,3475,3475,0
|
|
20250204,163900,2157995140,3475,3475,3475,3475,0
|
|
20250204,163800,2157995140,3475,3475,3475,3475,0
|
|
20250204,163700,2157995140,3475,3475,3475,3475,0
|
|
20250204,163600,2157995140,3475,3475,3475,3475,0
|
|
20250204,163500,2157995140,3475,3475,3475,3475,0
|
|
20250204,163400,2157995140,3475,3475,3475,3475,0
|
|
20250204,163300,2157995140,3475,3475,3475,3475,0
|
|
20250204,163200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,163100,2157995140,3475,3475,3475,3475,0
|
|
20250204,163000,2157995140,3475,3475,3475,3475,0
|
|
20250204,162900,2157995140,3475,3475,3475,3475,0
|
|
20250204,162800,2157995140,3475,3475,3475,3475,0
|
|
20250204,162700,2157995140,3475,3475,3475,3475,0
|
|
20250204,162600,2157995140,3475,3475,3475,3475,0
|
|
20250204,162500,2157995140,3475,3475,3475,3475,0
|
|
20250204,162400,2157995140,3475,3475,3475,3475,0
|
|
20250204,162300,2157995140,3475,3475,3475,3475,0
|
|
20250204,162200,2157995140,3475,3475,3475,3475,0
|
|
20250204,162100,2157995140,3475,3475,3475,3475,0
|
|
20250204,162000,2157995140,3475,3475,3475,3475,0
|
|
20250204,161900,2157995140,3475,3475,3475,3475,0
|
|
20250204,161800,2157995140,3475,3475,3475,3475,0
|
|
20250204,161700,2157995140,3475,3475,3475,3475,0
|
|
20250204,161600,2157995140,3475,3475,3475,3475,0
|
|
20250204,161500,2157995140,3475,3475,3475,3475,0
|
|
20250204,161400,2157995140,3475,3475,3475,3475,0
|
|
20250204,161300,2157995140,3475,3475,3475,3475,0
|
|
20250204,161200,2157995140,3475,3475,3475,3475,0
|
|
20250204,161100,2157995140,3475,3475,3475,3475,0
|
|
20250204,161000,2157995140,3475,3475,3475,3475,0
|
|
20250204,160900,2157995140,3475,3475,3475,3475,0
|
|
20250204,160800,2157995140,3475,3475,3475,3475,0
|
|
20250204,160700,2157995140,3475,3475,3475,3475,0
|
|
20250204,160600,2157995140,3475,3475,3475,3475,0
|
|
20250204,160500,2157995140,3475,3475,3475,3475,0
|
|
20250204,160400,2157995140,3475,3475,3475,3475,0
|
|
20250204,160300,2157995140,3475,3475,3475,3475,0
|
|
20250204,160200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,160100,2157995140,3475,3475,3475,3475,0
|
|
20250204,160000,2157995140,3475,3475,3475,3475,0
|
|
20250204,155900,2157995140,3475,3475,3475,3475,0
|
|
20250204,155800,2157995140,3475,3475,3475,3475,0
|
|
20250204,155700,2157995140,3475,3475,3475,3475,0
|
|
20250204,155600,2157995140,3475,3475,3475,3475,0
|
|
20250204,155500,2157995140,3475,3475,3475,3475,0
|
|
20250204,155400,2157995140,3475,3475,3475,3475,0
|
|
20250204,155300,2157995140,3475,3475,3475,3475,0
|
|
20250204,155200,2157995140,3475,3475,3475,3475,0
|
|
20250204,155100,2157995140,3475,3475,3475,3475,0
|
|
20250204,155000,2157995140,3475,3475,3475,3475,0
|
|
20250204,154900,2157995140,3475,3475,3475,3475,0
|
|
20250204,154800,2157995140,3475,3475,3475,3475,0
|
|
20250204,154700,2157995140,3475,3475,3475,3475,0
|
|
20250204,154600,2157995140,3475,3475,3475,3475,0
|
|
20250204,154500,2157995140,3475,3475,3475,3475,0
|
|
20250204,154400,2157995140,3475,3475,3475,3475,0
|
|
20250204,154300,2157995140,3475,3475,3475,3475,0
|
|
20250204,154200,2157995140,3475,3475,3475,3475,0
|
|
20250204,154100,2157995140,3475,3475,3475,3475,0
|
|
20250204,154000,2157995140,3475,3475,3475,3475,0
|
|
20250204,153900,2157995140,3475,3475,3475,3475,0
|
|
20250204,153800,2157995140,3475,3475,3475,3475,0
|
|
20250204,153700,2157995140,3475,3475,3475,3475,0
|
|
20250204,153600,2157995140,3475,3475,3475,3475,0
|
|
20250204,153500,2157995140,3475,3475,3475,3475,0
|
|
20250204,153400,2157995140,3475,3475,3475,3475,0
|
|
20250204,153300,2157995140,3475,3475,3475,3475,0
|
|
20250204,153200,2157995140,3475,3475,3475,3475,6266
|
|
20250204,153100,2157995140,3475,3475,3475,3475,0
|
|
20250204,153000,2157995140,3475,3475,3475,3475,6266
|
|
20250204,152900,2136220790,3495,3495,3495,3495,0
|
|
20250204,152800,2136220790,3495,3495,3495,3495,0
|
|
20250204,152700,2136220790,3495,3495,3495,3495,0
|
|
20250204,152600,2136220790,3495,3495,3495,3495,0
|
|
20250204,152500,2136220790,3495,3495,3495,3495,0
|
|
20250204,152400,2136220790,3495,3495,3495,3495,0
|
|
20250204,152300,2136220790,3495,3495,3495,3495,0
|
|
20250204,152200,2136220790,3495,3495,3495,3495,0
|
|
20250204,152100,2136220790,3495,3495,3495,3495,0
|
|
20250204,152000,2136220790,3495,3495,3495,3495,0
|
|
20250204,151900,2136220790,3495,3490,3495,3480,1823
|
|
20250204,151800,2129865550,3490,3485,3490,3485,1841
|
|
20250204,151700,2123446125,3480,3485,3485,3480,51
|
|
20250204,151600,2123268640,3475,3480,3480,3475,1457
|
|
20250204,151500,2118198650,3480,3475,3480,3475,2918
|
|
20250204,151400,2108046930,3475,3475,3475,3475,0
|
|
20250204,151300,2108046930,3475,3480,3480,3475,470
|
|
20250204,151200,2106411780,3485,3475,3485,3475,5409
|
|
20250204,151100,2087584255,3480,3475,3480,3475,160
|
|
20250204,151000,2087028060,3475,3475,3475,3475,3571
|
|
20250204,150900,2074618835,3480,3480,3480,3480,445
|
|
20250204,150800,2073070235,3480,3475,3480,3475,29
|
|
20250204,150700,2072969435,3480,3480,3480,3475,2275
|
|
20250204,150600,2065052440,3480,3485,3485,3480,2048
|
|
20250204,150500,2057924355,3480,3480,3485,3480,238
|
|
20250204,150400,2057096100,3480,3480,3480,3480,800
|
|
20250204,150300,2054312100,3480,3480,3480,3480,0
|
|
20250204,150200,2054312100,3480,3480,3480,3480,1
|
|
20250204,150100,2054308620,3485,3475,3485,3475,3
|
|
20250204,150000,2054298180,3475,3475,3475,3475,200
|
|
20250204,145900,2053603180,3475,3475,3475,3475,93
|
|
20250204,145800,2053280005,3475,3475,3475,3475,200
|
|
20250204,145700,2052585005,3480,3480,3480,3480,500
|
|
20250204,145600,2050845005,3480,3480,3480,3480,0
|
|
20250204,145500,2050845005,3480,3475,3480,3475,3600
|
|
20250204,145400,2038334505,3480,3475,3480,3475,18
|
|
20250204,145300,2038271900,3475,3480,3480,3475,359
|
|
20250204,145200,2037022640,3480,3480,3480,3480,31
|
|
20250204,145100,2036914760,3480,3480,3480,3480,0
|
|
20250204,145000,2036914760,3480,3480,3480,3480,1805
|
|
20250204,144900,2030633360,3475,3475,3475,3475,1
|
|
20250204,144800,2030629885,3480,3465,3480,3465,134
|
|
20250204,144700,2030165560,3465,3465,3465,3465,1999
|
|
20250204,144600,2023239025,3480,3485,3485,3480,101
|
|
20250204,144500,2022887540,3480,3465,3480,3465,738
|
|
20250204,144400,2020330235,3465,3470,3470,3465,986
|
|
20250204,144300,2016910385,3485,3485,3485,3485,0
|
|
20250204,144200,2016910385,3485,3485,3485,3475,138
|
|
20250204,144100,2016430010,3485,3485,3485,3485,0
|
|
20250204,144000,2016430010,3485,3475,3485,3470,846
|
|
20250204,143900,2013491515,3485,3485,3490,3485,233
|
|
20250204,143800,2012679435,3485,3480,3485,3475,1356
|
|
20250204,143700,2007960990,3485,3485,3485,3485,406
|
|
20250204,143600,2006546080,3480,3485,3485,3480,778
|
|
20250204,143500,2003836455,3485,3480,3485,3480,328
|
|
20250204,143400,2002693515,3490,3490,3490,3490,42
|
|
20250204,143300,2002546935,3490,3480,3490,3480,301
|
|
20250204,143200,2001499445,3480,3480,3480,3480,500
|
|
20250204,143100,1999759445,3480,3485,3490,3480,1884
|
|
20250204,143000,1993196200,3485,3490,3490,3485,11
|
|
20250204,142900,1993157860,3490,3490,3490,3490,60
|
|
20250204,142800,1992948460,3485,3485,3485,3485,577
|
|
20250204,142700,1990937615,3485,3495,3495,3485,511
|
|
20250204,142600,1989151680,3495,3480,3495,3475,2346
|
|
20250204,142500,1980980790,3480,3460,3480,3460,1942
|
|
20250204,142400,1974225670,3460,3475,3475,3460,1967
|
|
20250204,142300,1967400915,3465,3475,3480,3465,201
|
|
20250204,142200,1966703280,3460,3475,3480,3455,2051
|
|
20250204,142100,1959602335,3455,3460,3475,3455,9167
|
|
20250204,142000,1927911825,3465,3475,3475,3465,7005
|
|
20250204,141900,1903603870,3480,3480,3480,3480,733
|
|
20250204,141800,1901053030,3480,3485,3485,3480,456
|
|
20250204,141700,1899465180,3485,3485,3485,3485,269
|
|
20250204,141600,1898527715,3485,3495,3495,3485,2809
|
|
20250204,141500,1888736555,3500,3495,3500,3485,304
|
|
20250204,141400,1887674660,3500,3495,3500,3485,1214
|
|
20250204,141300,1883433855,3500,3500,3500,3500,0
|
|
20250204,141200,1883433855,3500,3485,3500,3485,122
|
|
20250204,141100,1883006870,3480,3495,3495,3480,1543
|
|
20250204,141000,1877618955,3495,3490,3500,3485,2061
|
|
20250204,140900,1870414145,3490,3480,3490,3480,1343
|
|
20250204,140800,1865732505,3480,3495,3495,3480,4683
|
|
20250204,140700,1849388230,3495,3500,3510,3495,9301
|
|
20250204,140600,1816840050,3505,3505,3515,3505,1577
|
|
20250204,140500,1811312645,3505,3505,3505,3505,300
|
|
20250204,140400,1810261145,3505,3520,3520,3505,72
|
|
20250204,140300,1810007835,3520,3520,3520,3520,10
|
|
20250204,140200,1809972635,3505,3525,3530,3505,4055
|
|
20250204,140100,1795684870,3520,3505,3520,3505,12774
|
|
20250204,140000,1750792280,3505,3500,3505,3500,1101
|
|
20250204,135900,1746938485,3500,3490,3500,3490,4146
|
|
20250204,135800,1732447185,3495,3490,3495,3490,48
|
|
20250204,135700,1732279655,3490,3495,3495,3490,392
|
|
20250204,135600,1730910115,3500,3500,3500,3500,0
|
|
20250204,135500,1730910115,3500,3500,3500,3500,109
|
|
20250204,135400,1730528615,3500,3500,3500,3495,211
|
|
20250204,135300,1729790120,3500,3500,3505,3500,170
|
|
20250204,135200,1729194840,3500,3495,3500,3495,2664
|
|
20250204,135100,1719874905,3495,3495,3495,3495,1
|
|
20250204,135000,1719871410,3490,3490,3490,3490,737
|
|
20250204,134900,1717299280,3495,3490,3495,3490,1097
|
|
20250204,134800,1713470740,3495,3495,3495,3495,1118
|
|
20250204,134700,1709563330,3495,3495,3495,3495,534
|
|
20250204,134600,1707697000,3500,3500,3500,3500,5
|
|
20250204,134500,1707679500,3495,3495,3495,3495,784
|
|
20250204,134400,1704939420,3495,3505,3505,3495,910
|
|
20250204,134300,1701750670,3490,3490,3490,3490,520
|
|
20250204,134200,1699935870,3490,3495,3505,3490,2242
|
|
20250204,134100,1692100040,3490,3505,3505,3490,120
|
|
20250204,134000,1691680780,3505,3495,3505,3495,501
|
|
20250204,133900,1689929775,3505,3505,3505,3495,5121
|
|
20250204,133800,1672028225,3505,3500,3505,3500,574
|
|
20250204,133700,1670018725,3500,3495,3505,3495,5706
|
|
20250204,133600,1650070840,3495,3495,3505,3495,15050
|
|
20250204,133500,1597448625,3490,3500,3500,3490,259
|
|
20250204,133400,1596543465,3500,3495,3500,3495,2097
|
|
20250204,133300,1589209545,3500,3500,3500,3500,5672
|
|
20250204,133200,1569357545,3500,3505,3505,3500,10500
|
|
20250204,133100,1532592145,3510,3510,3510,3505,681
|
|
20250204,133000,1530202335,3510,3510,3510,3510,1394
|
|
20250204,132900,1525309395,3505,3505,3505,3505,0
|
|
20250204,132800,1525309395,3505,3515,3515,3505,662
|
|
20250204,132700,1522985780,3515,3515,3515,3515,5
|
|
20250204,132600,1522968205,3510,3510,3510,3510,50
|
|
20250204,132500,1522792705,3510,3515,3520,3505,2156
|
|
20250204,132400,1515227490,3510,3510,3510,3505,1561
|
|
20250204,132300,1509754125,3515,3510,3515,3510,5231
|
|
20250204,132200,1491368160,3500,3510,3515,3500,3918
|
|
20250204,132100,1477607290,3515,3515,3515,3515,39
|
|
20250204,132000,1477470205,3515,3505,3515,3505,3893
|
|
20250204,131900,1463801605,3505,3505,3505,3500,1256
|
|
20250204,131800,1459399825,3500,3500,3500,3500,491
|
|
20250204,131700,1457681325,3500,3500,3500,3500,132
|
|
20250204,131600,1457219325,3495,3495,3495,3495,846
|
|
20250204,131500,1454262555,3495,3500,3500,3495,2596
|
|
20250204,131400,1445176560,3495,3500,3500,3495,2284
|
|
20250204,131300,1437186335,3500,3515,3515,3500,18442
|
|
20250204,131200,1372464840,3510,3515,3515,3510,2579
|
|
20250204,131100,1363400650,3510,3515,3515,3510,2310
|
|
20250204,131000,1355289220,3515,3515,3520,3515,1391
|
|
20250204,130900,1350397305,3520,3510,3520,3510,640
|
|
20250204,130800,1348147505,3520,3510,3520,3510,5685
|
|
20250204,130700,1328166430,3515,3515,3515,3515,100
|
|
20250204,130600,1327814930,3515,3515,3515,3505,699
|
|
20250204,130500,1325362805,3515,3500,3515,3500,7996
|
|
20250204,130400,1297323030,3500,3495,3500,3495,101
|
|
20250204,130300,1296969535,3495,3495,3495,3495,1303
|
|
20250204,130200,1292415550,3495,3485,3495,3485,1776
|
|
20250204,130100,1286211420,3485,3485,3485,3485,259
|
|
20250204,130000,1285308805,3485,3495,3495,3485,1438
|
|
20250204,125900,1280287025,3495,3495,3500,3495,4483
|
|
20250204,125800,1264617805,3490,3490,3490,3485,304
|
|
20250204,125700,1263558325,3490,3500,3500,3490,4326
|
|
20250204,125600,1248460575,3490,3495,3495,3490,3704
|
|
20250204,125500,1235529575,3500,3495,3500,3495,35
|
|
20250204,125400,1235407195,3495,3495,3495,3495,247
|
|
20250204,125300,1234543930,3500,3500,3500,3490,285
|
|
20250204,125200,1233546800,3495,3495,3495,3495,77
|
|
20250204,125100,1233277685,3495,3495,3495,3495,1282
|
|
20250204,125000,1228797095,3495,3495,3505,3495,245
|
|
20250204,124900,1227940025,3495,3500,3500,3495,7608
|
|
20250204,124800,1201343830,3500,3500,3500,3500,100
|
|
20250204,124700,1200993830,3500,3505,3505,3500,1201
|
|
20250204,124600,1196790325,3505,3505,3505,3505,61
|
|
20250204,124500,1196576520,3500,3500,3500,3500,850
|
|
20250204,124400,1193601520,3510,3505,3510,3500,3839
|
|
20250204,124300,1180145140,3505,3505,3505,3505,10
|
|
20250204,124200,1180110090,3510,3505,3515,3505,309
|
|
20250204,124100,1179025540,3505,3510,3510,3505,3242
|
|
20250204,124000,1167646870,3515,3515,3515,3515,327
|
|
20250204,123900,1166497465,3520,3515,3520,3515,107
|
|
20250204,123800,1166121350,3515,3510,3520,3510,3377
|
|
20250204,123700,1154252915,3510,3515,3515,3510,111
|
|
20250204,123600,1153863250,3515,3510,3520,3510,435
|
|
20250204,123500,1152334235,3515,3505,3515,3505,5009
|
|
20250204,123400,1134728180,3505,3510,3510,3505,150
|
|
20250204,123300,1134201930,3510,3510,3510,3500,646
|
|
20250204,123200,1131935510,3515,3510,3515,3510,1013
|
|
20250204,123100,1128377715,3505,3500,3505,3495,454
|
|
20250204,123000,1126788955,3500,3510,3510,3500,1051
|
|
20250204,122900,1123109385,3515,3510,3515,3500,305
|
|
20250204,122800,1122038850,3500,3490,3510,3490,335
|
|
20250204,122700,1120866440,3500,3505,3520,3495,2710
|
|
20250204,122600,1111382345,3520,3515,3520,3500,2264
|
|
20250204,122500,1103424470,3500,3510,3515,3500,2678
|
|
20250204,122400,1094012940,3515,3520,3520,3500,827
|
|
20250204,122300,1091112180,3515,3505,3520,3500,4008
|
|
20250204,122200,1077040955,3500,3500,3505,3495,354
|
|
20250204,122100,1075802330,3505,3505,3505,3500,933
|
|
20250204,122000,1072534150,3505,3500,3505,3490,2609
|
|
20250204,121900,1063406080,3500,3500,3500,3495,945
|
|
20250204,121800,1060100990,3500,3495,3500,3495,844
|
|
20250204,121700,1057149800,3505,3495,3505,3495,4878
|
|
20250204,121600,1040074605,3495,3500,3500,3495,3846
|
|
20250204,121500,1026619310,3500,3495,3500,3490,10227
|
|
20250204,121400,990858815,3490,3490,3490,3490,335
|
|
20250204,121300,989689665,3490,3490,3490,3485,1738
|
|
20250204,121200,983624050,3485,3480,3485,3480,3097
|
|
20250204,121100,972837290,3480,3480,3480,3480,144
|
|
20250204,121000,972336170,3480,3475,3480,3475,3
|
|
20250204,120900,972325740,3475,3475,3475,3475,42
|
|
20250204,120800,972179790,3480,3480,3480,3480,369
|
|
20250204,120700,970895670,3470,3470,3470,3470,2
|
|
20250204,120600,970888730,3470,3480,3480,3470,307
|
|
20250204,120500,969821985,3480,3480,3480,3480,22
|
|
20250204,120400,969745425,3470,3470,3470,3470,77
|
|
20250204,120300,969478235,3470,3480,3480,3470,298
|
|
20250204,120200,968441285,3480,3480,3480,3480,200
|
|
20250204,120100,967745285,3480,3480,3480,3480,51
|
|
20250204,120000,967567805,3470,3475,3475,3470,1127
|
|
20250204,115900,963652965,3480,3475,3480,3475,170
|
|
20250204,115800,963061465,3475,3475,3475,3475,0
|
|
20250204,115700,963061465,3475,3480,3480,3475,3
|
|
20250204,115600,963051035,3480,3475,3480,3475,60
|
|
20250204,115500,962842485,3475,3475,3475,3475,0
|
|
20250204,115400,962842485,3475,3475,3475,3475,114
|
|
20250204,115300,962446335,3475,3475,3475,3475,100
|
|
20250204,115200,962098835,3475,3480,3480,3475,11
|
|
20250204,115100,962060605,3480,3480,3480,3480,50
|
|
20250204,115000,961886605,3480,3480,3480,3480,21
|
|
20250204,114900,961813525,3475,3475,3475,3475,100
|
|
20250204,114800,961466025,3475,3475,3475,3475,859
|
|
20250204,114700,958481000,3480,3480,3480,3480,250
|
|
20250204,114600,957611000,3480,3480,3480,3480,200
|
|
20250204,114500,956915000,3480,3480,3480,3480,1
|
|
20250204,114400,956911520,3480,3480,3480,3480,0
|
|
20250204,114300,956911520,3480,3475,3480,3475,175
|
|
20250204,114200,956303370,3475,3475,3475,3475,1
|
|
20250204,114100,956299895,3480,3480,3480,3480,585
|
|
20250204,114000,954264095,3480,3480,3480,3480,300
|
|
20250204,113900,953220095,3480,3480,3480,3480,44
|
|
20250204,113800,953066975,3480,3485,3485,3480,531
|
|
20250204,113700,951216475,3475,3480,3480,3475,2389
|
|
20250204,113600,942903670,3485,3480,3485,3480,267
|
|
20250204,113500,941973675,3485,3485,3485,3485,270
|
|
20250204,113400,941032725,3485,3485,3485,3485,402
|
|
20250204,113300,939631755,3485,3480,3485,3480,265
|
|
20250204,113200,938709550,3480,3480,3480,3480,3
|
|
20250204,113100,938699110,3485,3480,3485,3480,2
|
|
20250204,113000,938692145,3480,3480,3480,3480,2
|
|
20250204,112900,938685185,3480,3480,3480,3480,6
|
|
20250204,112800,938664305,3485,3480,3485,3480,11
|
|
20250204,112700,938626020,3480,3485,3485,3480,360
|
|
20250204,112600,937371690,3485,3485,3485,3485,157
|
|
20250204,112500,936824545,3485,3485,3485,3485,20
|
|
20250204,112400,936754845,3485,3485,3485,3485,1449
|
|
20250204,112300,931705080,3485,3480,3485,3480,1674
|
|
20250204,112200,925879435,3480,3480,3480,3480,20
|
|
20250204,112100,925809835,3480,3475,3480,3475,12
|
|
20250204,112000,925768085,3475,3480,3480,3475,304
|
|
20250204,111900,924711670,3475,3475,3475,3475,0
|
|
20250204,111800,924711670,3475,3475,3475,3475,0
|
|
20250204,111700,924711670,3475,3480,3480,3475,167
|
|
20250204,111600,924130830,3475,3475,3475,3475,296
|
|
20250204,111500,923102230,3475,3475,3475,3475,458
|
|
20250204,111400,921510680,3475,3475,3475,3470,507
|
|
20250204,111300,919751000,3475,3475,3475,3475,206
|
|
20250204,111200,919035150,3475,3475,3475,3475,0
|
|
20250204,111100,919035150,3475,3480,3480,3470,49
|
|
20250204,111000,918864960,3470,3470,3470,3470,169
|
|
20250204,110900,918278530,3475,3485,3485,3475,19713
|
|
20250204,110800,849668815,3485,3485,3485,3485,0
|
|
20250204,110700,849668815,3485,3480,3485,3480,200
|
|
20250204,110600,848971900,3480,3480,3485,3480,634
|
|
20250204,110500,846763065,3480,3480,3480,3480,195
|
|
20250204,110400,846084465,3480,3480,3480,3480,3
|
|
20250204,110300,846074025,3475,3475,3475,3475,3
|
|
20250204,110200,846063600,3485,3485,3485,3485,97
|
|
20250204,110100,845725555,3485,3480,3485,3475,3088
|
|
20250204,110000,834980465,3480,3475,3480,3470,576
|
|
20250204,105900,832978055,3475,3465,3475,3465,21
|
|
20250204,105800,832905280,3465,3470,3470,3465,10628
|
|
20250204,105700,796079255,3465,3470,3470,3460,1356
|
|
20250204,105600,791376815,3470,3475,3475,3470,3674
|
|
20250204,105500,778627535,3475,3475,3475,3475,349
|
|
20250204,105400,777414760,3470,3470,3470,3470,336
|
|
20250204,105300,776248840,3470,3470,3470,3470,350
|
|
20250204,105200,775034340,3470,3460,3470,3460,254
|
|
20250204,105100,774155490,3460,3455,3460,3455,940
|
|
20250204,105000,770907390,3455,3460,3460,3455,10501
|
|
20250204,104900,734574030,3465,3465,3465,3465,100
|
|
20250204,104800,734227530,3460,3455,3470,3455,533
|
|
20250204,104700,732385835,3455,3470,3470,3455,623
|
|
20250204,104600,730230725,3470,3470,3470,3470,10
|
|
20250204,104500,730196025,3460,3460,3460,3455,945
|
|
20250204,104400,726926330,3460,3460,3460,3460,519
|
|
20250204,104300,725130590,3460,3455,3460,3455,651
|
|
20250204,104200,722878135,3455,3455,3460,3455,1305
|
|
20250204,104100,718368810,3455,3455,3455,3455,1591
|
|
20250204,104000,712871905,3460,3455,3460,3455,137
|
|
20250204,103900,712397935,3455,3455,3455,3455,230
|
|
20250204,103800,711603285,3455,3455,3455,3455,4667
|
|
20250204,103700,695478800,3465,3465,3465,3465,1
|
|
20250204,103600,695475335,3455,3465,3465,3455,3470
|
|
20250204,103500,683478485,3465,3465,3465,3460,5516
|
|
20250204,103400,664384905,3465,3465,3465,3465,30
|
|
20250204,103300,664280955,3470,3470,3470,3470,0
|
|
20250204,103200,664280955,3470,3470,3470,3470,10
|
|
20250204,103100,664246255,3470,3475,3475,3470,1387
|
|
20250204,103000,659430865,3475,3475,3475,3475,520
|
|
20250204,102900,657623865,3475,3475,3475,3475,4
|
|
20250204,102800,657609965,3475,3475,3475,3475,8
|
|
20250204,102700,657582165,3470,3470,3470,3470,29
|
|
20250204,102600,657481535,3470,3475,3480,3470,2026
|
|
20250204,102500,650431355,3480,3475,3480,3475,346
|
|
20250204,102400,649228990,3475,3475,3475,3475,21
|
|
20250204,102300,649156015,3480,3480,3480,3480,2224
|
|
20250204,102200,641416495,3480,3470,3480,3470,589
|
|
20250204,102100,639368125,3470,3475,3480,3470,1907
|
|
20250204,102000,632735895,3475,3465,3475,3465,4507
|
|
20250204,101900,617105805,3455,3460,3460,3455,171
|
|
20250204,101800,616514300,3460,3460,3460,3460,10
|
|
20250204,101700,616479700,3460,3455,3460,3455,78
|
|
20250204,101600,616210160,3455,3455,3455,3455,674
|
|
20250204,101500,613881490,3455,3455,3460,3455,548
|
|
20250204,101400,611988000,3455,3460,3460,3455,3580
|
|
20250204,101300,599609765,3465,3465,3465,3465,1658
|
|
20250204,101200,593864795,3465,3465,3470,3465,644
|
|
20250204,101100,591633285,3470,3470,3470,3470,176
|
|
20250204,101000,591022565,3470,3475,3475,3465,2976
|
|
20250204,100900,580696660,3475,3475,3475,3475,297
|
|
20250204,100800,579664585,3475,3470,3475,3470,1380
|
|
20250204,100700,574869225,3470,3475,3475,3470,30
|
|
20250204,100600,574765025,3475,3475,3480,3475,3271
|
|
20250204,100500,563398295,3480,3475,3480,3475,72
|
|
20250204,100400,563147785,3480,3480,3480,3480,158
|
|
20250204,100300,562597945,3475,3475,3475,3475,677
|
|
20250204,100200,560245370,3475,3475,3475,3475,144
|
|
20250204,100100,559744970,3480,3480,3480,3480,0
|
|
20250204,100000,559744970,3480,3480,3480,3480,0
|
|
20250204,095900,559744970,3480,3480,3485,3475,1377
|
|
20250204,095800,554952265,3485,3480,3485,3480,2320
|
|
20250204,095700,546878655,3480,3480,3485,3480,3456
|
|
20250204,095600,534851265,3480,3470,3480,3470,569
|
|
20250204,095500,532871870,3475,3470,3475,3470,1750
|
|
20250204,095400,526790670,3475,3470,3475,3470,777
|
|
20250204,095300,524094470,3470,3470,3470,3465,1501
|
|
20250204,095200,518889980,3470,3475,3475,3470,79
|
|
20250204,095100,518615835,3470,3470,3470,3470,1030
|
|
20250204,095000,515041735,3470,3470,3470,3460,1546
|
|
20250204,094900,509677885,3470,3470,3470,3460,1002
|
|
20250204,094800,506210445,3475,3460,3475,3460,45
|
|
20250204,094700,506054085,3460,3465,3465,3460,2209
|
|
20250204,094600,498399905,3470,3475,3475,3470,386
|
|
20250204,094500,497060355,3475,3475,3475,3470,368
|
|
20250204,094400,495783140,3475,3475,3480,3475,11382
|
|
20250204,094300,456229135,3475,3475,3475,3475,120
|
|
20250204,094200,455812135,3470,3460,3470,3460,4023
|
|
20250204,094100,441871590,3455,3465,3465,3455,889
|
|
20250204,094000,438795085,3465,3465,3465,3465,10
|
|
20250204,093900,438760435,3470,3455,3470,3450,6333
|
|
20250204,093800,416872420,3450,3470,3470,3450,6038
|
|
20250204,093700,395995405,3465,3465,3465,3455,3045
|
|
20250204,093600,385461340,3470,3475,3475,3470,4668
|
|
20250204,093500,369263280,3475,3475,3475,3475,550
|
|
20250204,093400,367352030,3480,3480,3480,3480,751
|
|
20250204,093300,364738550,3475,3480,3480,3475,1763
|
|
20250204,093200,358611890,3480,3480,3480,3480,548
|
|
20250204,093100,356704850,3480,3480,3480,3480,300
|
|
20250204,093000,355660850,3475,3475,3475,3475,190
|
|
20250204,092900,355000600,3475,3470,3475,3470,957
|
|
20250204,092800,351679795,3470,3475,3485,3470,5857
|
|
20250204,092700,331300415,3480,3480,3480,3475,389
|
|
20250204,092600,329948610,3475,3480,3480,3475,1516
|
|
20250204,092500,324676040,3480,3475,3480,3475,2653
|
|
20250204,092400,315456860,3475,3480,3480,3470,446
|
|
20250204,092300,313907610,3475,3470,3480,3465,1250
|
|
20250204,092200,309564760,3470,3465,3475,3465,664
|
|
20250204,092100,307263805,3465,3475,3475,3465,2415
|
|
20250204,092000,298893240,3475,3470,3475,3470,2621
|
|
20250204,091900,289793570,3470,3475,3475,3465,2185
|
|
20250204,091800,282204710,3470,3470,3470,3465,5256
|
|
20250204,091700,263973030,3465,3465,3470,3465,351
|
|
20250204,091600,262756810,3470,3470,3470,3465,205
|
|
20250204,091500,262045475,3460,3465,3470,3460,925
|
|
20250204,091400,258841040,3470,3460,3470,3460,4541
|
|
20250204,091300,243127600,3460,3455,3465,3455,2694
|
|
20250204,091200,233794510,3465,3455,3465,3455,13588
|
|
20250204,091100,186828340,3455,3465,3465,3455,2557
|
|
20250204,091000,177989805,3465,3465,3470,3465,1892
|
|
20250204,090900,171431410,3465,3465,3465,3455,978
|
|
20250204,090800,168043990,3465,3465,3465,3455,11405
|
|
20250204,090700,128593445,3465,3465,3470,3465,1719
|
|
20250204,090600,122634555,3455,3465,3465,3455,1174
|
|
20250204,090500,118569455,3465,3460,3465,3455,2735
|
|
20250204,090400,109109915,3460,3440,3470,3440,9249
|
|
20250204,090300,77119155,3440,3445,3455,3440,3828
|
|
20250204,090200,63904710,3445,3450,3450,3445,353
|
|
20250204,090100,62688525,3450,3425,3450,3425,9109
|
|
20250204,090000,31325615,3425,3425,3435,3425,7644
|