662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,195900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,195800,32609855865,3265,3265,3265,3265,0
|
|
20250204,195700,32609855865,3265,3265,3265,3265,0
|
|
20250204,195600,32609855865,3265,3265,3265,3265,0
|
|
20250204,195500,32609855865,3265,3265,3265,3265,0
|
|
20250204,195400,32609855865,3265,3265,3265,3265,0
|
|
20250204,195300,32609855865,3265,3265,3265,3265,0
|
|
20250204,195200,32609855865,3265,3265,3265,3265,0
|
|
20250204,195100,32609855865,3265,3265,3265,3265,0
|
|
20250204,195000,32609855865,3265,3265,3265,3265,0
|
|
20250204,194900,32609855865,3265,3265,3265,3265,0
|
|
20250204,194800,32609855865,3265,3265,3265,3265,0
|
|
20250204,194700,32609855865,3265,3265,3265,3265,0
|
|
20250204,194600,32609855865,3265,3265,3265,3265,0
|
|
20250204,194500,32609855865,3265,3265,3265,3265,0
|
|
20250204,194400,32609855865,3265,3265,3265,3265,0
|
|
20250204,194300,32609855865,3265,3265,3265,3265,0
|
|
20250204,194200,32609855865,3265,3265,3265,3265,0
|
|
20250204,194100,32609855865,3265,3265,3265,3265,0
|
|
20250204,194000,32609855865,3265,3265,3265,3265,0
|
|
20250204,193900,32609855865,3265,3265,3265,3265,0
|
|
20250204,193800,32609855865,3265,3265,3265,3265,0
|
|
20250204,193700,32609855865,3265,3265,3265,3265,0
|
|
20250204,193600,32609855865,3265,3265,3265,3265,0
|
|
20250204,193500,32609855865,3265,3265,3265,3265,0
|
|
20250204,193400,32609855865,3265,3265,3265,3265,0
|
|
20250204,193300,32609855865,3265,3265,3265,3265,0
|
|
20250204,193200,32609855865,3265,3265,3265,3265,0
|
|
20250204,193100,32609855865,3265,3265,3265,3265,0
|
|
20250204,193000,32609855865,3265,3265,3265,3265,0
|
|
20250204,192900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,192800,32609855865,3265,3265,3265,3265,0
|
|
20250204,192700,32609855865,3265,3265,3265,3265,0
|
|
20250204,192600,32609855865,3265,3265,3265,3265,0
|
|
20250204,192500,32609855865,3265,3265,3265,3265,0
|
|
20250204,192400,32609855865,3265,3265,3265,3265,0
|
|
20250204,192300,32609855865,3265,3265,3265,3265,0
|
|
20250204,192200,32609855865,3265,3265,3265,3265,0
|
|
20250204,192100,32609855865,3265,3265,3265,3265,0
|
|
20250204,192000,32609855865,3265,3265,3265,3265,0
|
|
20250204,191900,32609855865,3265,3265,3265,3265,0
|
|
20250204,191800,32609855865,3265,3265,3265,3265,0
|
|
20250204,191700,32609855865,3265,3265,3265,3265,0
|
|
20250204,191600,32609855865,3265,3265,3265,3265,0
|
|
20250204,191500,32609855865,3265,3265,3265,3265,0
|
|
20250204,191400,32609855865,3265,3265,3265,3265,0
|
|
20250204,191300,32609855865,3265,3265,3265,3265,0
|
|
20250204,191200,32609855865,3265,3265,3265,3265,0
|
|
20250204,191100,32609855865,3265,3265,3265,3265,0
|
|
20250204,191000,32609855865,3265,3265,3265,3265,0
|
|
20250204,190900,32609855865,3265,3265,3265,3265,0
|
|
20250204,190800,32609855865,3265,3265,3265,3265,0
|
|
20250204,190700,32609855865,3265,3265,3265,3265,0
|
|
20250204,190600,32609855865,3265,3265,3265,3265,0
|
|
20250204,190500,32609855865,3265,3265,3265,3265,0
|
|
20250204,190400,32609855865,3265,3265,3265,3265,0
|
|
20250204,190300,32609855865,3265,3265,3265,3265,0
|
|
20250204,190200,32609855865,3265,3265,3265,3265,0
|
|
20250204,190100,32609855865,3265,3265,3265,3265,0
|
|
20250204,190000,32609855865,3265,3265,3265,3265,0
|
|
20250204,185900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,185800,32609855865,3265,3265,3265,3265,0
|
|
20250204,185700,32609855865,3265,3265,3265,3265,0
|
|
20250204,185600,32609855865,3265,3265,3265,3265,0
|
|
20250204,185500,32609855865,3265,3265,3265,3265,0
|
|
20250204,185400,32609855865,3265,3265,3265,3265,0
|
|
20250204,185300,32609855865,3265,3265,3265,3265,0
|
|
20250204,185200,32609855865,3265,3265,3265,3265,0
|
|
20250204,185100,32609855865,3265,3265,3265,3265,0
|
|
20250204,185000,32609855865,3265,3265,3265,3265,0
|
|
20250204,184900,32609855865,3265,3265,3265,3265,0
|
|
20250204,184800,32609855865,3265,3265,3265,3265,0
|
|
20250204,184700,32609855865,3265,3265,3265,3265,0
|
|
20250204,184600,32609855865,3265,3265,3265,3265,0
|
|
20250204,184500,32609855865,3265,3265,3265,3265,0
|
|
20250204,184400,32609855865,3265,3265,3265,3265,0
|
|
20250204,184300,32609855865,3265,3265,3265,3265,0
|
|
20250204,184200,32609855865,3265,3265,3265,3265,0
|
|
20250204,184100,32609855865,3265,3265,3265,3265,0
|
|
20250204,184000,32609855865,3265,3265,3265,3265,0
|
|
20250204,183900,32609855865,3265,3265,3265,3265,0
|
|
20250204,183800,32609855865,3265,3265,3265,3265,0
|
|
20250204,183700,32609855865,3265,3265,3265,3265,0
|
|
20250204,183600,32609855865,3265,3265,3265,3265,0
|
|
20250204,183500,32609855865,3265,3265,3265,3265,0
|
|
20250204,183400,32609855865,3265,3265,3265,3265,0
|
|
20250204,183300,32609855865,3265,3265,3265,3265,0
|
|
20250204,183200,32609855865,3265,3265,3265,3265,0
|
|
20250204,183100,32609855865,3265,3265,3265,3265,0
|
|
20250204,183000,32609855865,3265,3265,3265,3265,0
|
|
20250204,182900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,182800,32609855865,3265,3265,3265,3265,0
|
|
20250204,182700,32609855865,3265,3265,3265,3265,0
|
|
20250204,182600,32609855865,3265,3265,3265,3265,0
|
|
20250204,182500,32609855865,3265,3265,3265,3265,0
|
|
20250204,182400,32609855865,3265,3265,3265,3265,0
|
|
20250204,182300,32609855865,3265,3265,3265,3265,0
|
|
20250204,182200,32609855865,3265,3265,3265,3265,0
|
|
20250204,182100,32609855865,3265,3265,3265,3265,0
|
|
20250204,182000,32609855865,3265,3265,3265,3265,0
|
|
20250204,181900,32609855865,3265,3265,3265,3265,0
|
|
20250204,181800,32609855865,3265,3265,3265,3265,0
|
|
20250204,181700,32609855865,3265,3265,3265,3265,0
|
|
20250204,181600,32609855865,3265,3265,3265,3265,0
|
|
20250204,181500,32609855865,3265,3265,3265,3265,0
|
|
20250204,181400,32609855865,3265,3265,3265,3265,0
|
|
20250204,181300,32609855865,3265,3265,3265,3265,0
|
|
20250204,181200,32609855865,3265,3265,3265,3265,0
|
|
20250204,181100,32609855865,3265,3265,3265,3265,0
|
|
20250204,181000,32609855865,3265,3265,3265,3265,0
|
|
20250204,180900,32609855865,3265,3265,3265,3265,0
|
|
20250204,180800,32609855865,3265,3265,3265,3265,0
|
|
20250204,180700,32609855865,3265,3265,3265,3265,0
|
|
20250204,180600,32609855865,3265,3265,3265,3265,0
|
|
20250204,180500,32609855865,3265,3265,3265,3265,0
|
|
20250204,180400,32609855865,3265,3265,3265,3265,0
|
|
20250204,180300,32609855865,3265,3265,3265,3265,0
|
|
20250204,180200,32609855865,3265,3265,3265,3265,0
|
|
20250204,180100,32609855865,3265,3265,3265,3265,0
|
|
20250204,180000,32609855865,3265,3265,3265,3265,0
|
|
20250204,175900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,175800,32609855865,3265,3265,3265,3265,0
|
|
20250204,175700,32609855865,3265,3265,3265,3265,0
|
|
20250204,175600,32609855865,3265,3265,3265,3265,0
|
|
20250204,175500,32609855865,3265,3265,3265,3265,0
|
|
20250204,175400,32609855865,3265,3265,3265,3265,0
|
|
20250204,175300,32609855865,3265,3265,3265,3265,0
|
|
20250204,175200,32609855865,3265,3265,3265,3265,0
|
|
20250204,175100,32609855865,3265,3265,3265,3265,0
|
|
20250204,175000,32609855865,3265,3265,3265,3265,0
|
|
20250204,174900,32609855865,3265,3265,3265,3265,0
|
|
20250204,174800,32609855865,3265,3265,3265,3265,0
|
|
20250204,174700,32609855865,3265,3265,3265,3265,0
|
|
20250204,174600,32609855865,3265,3265,3265,3265,0
|
|
20250204,174500,32609855865,3265,3265,3265,3265,0
|
|
20250204,174400,32609855865,3265,3265,3265,3265,0
|
|
20250204,174300,32609855865,3265,3265,3265,3265,0
|
|
20250204,174200,32609855865,3265,3265,3265,3265,0
|
|
20250204,174100,32609855865,3265,3265,3265,3265,0
|
|
20250204,174000,32609855865,3265,3265,3265,3265,0
|
|
20250204,173900,32609855865,3265,3265,3265,3265,0
|
|
20250204,173800,32609855865,3265,3265,3265,3265,0
|
|
20250204,173700,32609855865,3265,3265,3265,3265,0
|
|
20250204,173600,32609855865,3265,3265,3265,3265,0
|
|
20250204,173500,32609855865,3265,3265,3265,3265,0
|
|
20250204,173400,32609855865,3265,3265,3265,3265,0
|
|
20250204,173300,32609855865,3265,3265,3265,3265,0
|
|
20250204,173200,32609855865,3265,3265,3265,3265,0
|
|
20250204,173100,32609855865,3265,3265,3265,3265,0
|
|
20250204,173000,32609855865,3265,3265,3265,3265,0
|
|
20250204,172900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,172800,32609855865,3265,3265,3265,3265,0
|
|
20250204,172700,32609855865,3265,3265,3265,3265,0
|
|
20250204,172600,32609855865,3265,3265,3265,3265,0
|
|
20250204,172500,32609855865,3265,3265,3265,3265,0
|
|
20250204,172400,32609855865,3265,3265,3265,3265,0
|
|
20250204,172300,32609855865,3265,3265,3265,3265,0
|
|
20250204,172200,32609855865,3265,3265,3265,3265,0
|
|
20250204,172100,32609855865,3265,3265,3265,3265,0
|
|
20250204,172000,32609855865,3265,3265,3265,3265,0
|
|
20250204,171900,32609855865,3265,3265,3265,3265,0
|
|
20250204,171800,32609855865,3265,3265,3265,3265,0
|
|
20250204,171700,32609855865,3265,3265,3265,3265,0
|
|
20250204,171600,32609855865,3265,3265,3265,3265,0
|
|
20250204,171500,32609855865,3265,3265,3265,3265,0
|
|
20250204,171400,32609855865,3265,3265,3265,3265,0
|
|
20250204,171300,32609855865,3265,3265,3265,3265,0
|
|
20250204,171200,32609855865,3265,3265,3265,3265,0
|
|
20250204,171100,32609855865,3265,3265,3265,3265,0
|
|
20250204,171000,32609855865,3265,3265,3265,3265,0
|
|
20250204,170900,32609855865,3265,3265,3265,3265,0
|
|
20250204,170800,32609855865,3265,3265,3265,3265,0
|
|
20250204,170700,32609855865,3265,3265,3265,3265,0
|
|
20250204,170600,32609855865,3265,3265,3265,3265,0
|
|
20250204,170500,32609855865,3265,3265,3265,3265,0
|
|
20250204,170400,32609855865,3265,3265,3265,3265,0
|
|
20250204,170300,32609855865,3265,3265,3265,3265,0
|
|
20250204,170200,32609855865,3265,3265,3265,3265,0
|
|
20250204,170100,32609855865,3265,3265,3265,3265,0
|
|
20250204,170000,32609855865,3265,3265,3265,3265,0
|
|
20250204,165900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,165800,32609855865,3265,3265,3265,3265,0
|
|
20250204,165700,32609855865,3265,3265,3265,3265,0
|
|
20250204,165600,32609855865,3265,3265,3265,3265,0
|
|
20250204,165500,32609855865,3265,3265,3265,3265,0
|
|
20250204,165400,32609855865,3265,3265,3265,3265,0
|
|
20250204,165300,32609855865,3265,3265,3265,3265,0
|
|
20250204,165200,32609855865,3265,3265,3265,3265,0
|
|
20250204,165100,32609855865,3265,3265,3265,3265,0
|
|
20250204,165000,32609855865,3265,3265,3265,3265,0
|
|
20250204,164900,32609855865,3265,3265,3265,3265,0
|
|
20250204,164800,32609855865,3265,3265,3265,3265,0
|
|
20250204,164700,32609855865,3265,3265,3265,3265,0
|
|
20250204,164600,32609855865,3265,3265,3265,3265,0
|
|
20250204,164500,32609855865,3265,3265,3265,3265,0
|
|
20250204,164400,32609855865,3265,3265,3265,3265,0
|
|
20250204,164300,32609855865,3265,3265,3265,3265,0
|
|
20250204,164200,32609855865,3265,3265,3265,3265,0
|
|
20250204,164100,32609855865,3265,3265,3265,3265,0
|
|
20250204,164000,32609855865,3265,3265,3265,3265,0
|
|
20250204,163900,32609855865,3265,3265,3265,3265,0
|
|
20250204,163800,32609855865,3265,3265,3265,3265,0
|
|
20250204,163700,32609855865,3265,3265,3265,3265,0
|
|
20250204,163600,32609855865,3265,3265,3265,3265,0
|
|
20250204,163500,32609855865,3265,3265,3265,3265,0
|
|
20250204,163400,32609855865,3265,3265,3265,3265,0
|
|
20250204,163300,32609855865,3265,3265,3265,3265,0
|
|
20250204,163200,32609855865,3265,3265,3265,3265,0
|
|
20250204,163100,32609855865,3265,3265,3265,3265,0
|
|
20250204,163000,32609855865,3265,3265,3265,3265,0
|
|
20250204,162900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,162800,32609855865,3265,3265,3265,3265,0
|
|
20250204,162700,32609855865,3265,3265,3265,3265,0
|
|
20250204,162600,32609855865,3265,3265,3265,3265,0
|
|
20250204,162500,32609855865,3265,3265,3265,3265,0
|
|
20250204,162400,32609855865,3265,3265,3265,3265,0
|
|
20250204,162300,32609855865,3265,3265,3265,3265,0
|
|
20250204,162200,32609855865,3265,3265,3265,3265,0
|
|
20250204,162100,32609855865,3265,3265,3265,3265,0
|
|
20250204,162000,32609855865,3265,3265,3265,3265,0
|
|
20250204,161900,32609855865,3265,3265,3265,3265,0
|
|
20250204,161800,32609855865,3265,3265,3265,3265,0
|
|
20250204,161700,32609855865,3265,3265,3265,3265,0
|
|
20250204,161600,32609855865,3265,3265,3265,3265,0
|
|
20250204,161500,32609855865,3265,3265,3265,3265,0
|
|
20250204,161400,32609855865,3265,3265,3265,3265,0
|
|
20250204,161300,32609855865,3265,3265,3265,3265,0
|
|
20250204,161200,32609855865,3265,3265,3265,3265,0
|
|
20250204,161100,32609855865,3265,3265,3265,3265,0
|
|
20250204,161000,32609855865,3265,3265,3265,3265,0
|
|
20250204,160900,32609855865,3265,3265,3265,3265,0
|
|
20250204,160800,32609855865,3265,3265,3265,3265,0
|
|
20250204,160700,32609855865,3265,3265,3265,3265,0
|
|
20250204,160600,32609855865,3265,3265,3265,3265,0
|
|
20250204,160500,32609855865,3265,3265,3265,3265,0
|
|
20250204,160400,32609855865,3265,3265,3265,3265,0
|
|
20250204,160300,32609855865,3265,3265,3265,3265,0
|
|
20250204,160200,32609855865,3265,3265,3265,3265,0
|
|
20250204,160100,32609855865,3265,3265,3265,3265,0
|
|
20250204,160000,32609855865,3265,3265,3265,3265,0
|
|
20250204,155900,32609855865,3265,3265,3265,3265,199737
|
|
20250204,155800,32609855865,3265,3265,3265,3265,0
|
|
20250204,155700,32609855865,3265,3265,3265,3265,0
|
|
20250204,155600,32609855865,3265,3265,3265,3265,0
|
|
20250204,155500,32609855865,3265,3265,3265,3265,0
|
|
20250204,155400,32609855865,3265,3265,3265,3265,0
|
|
20250204,155300,32609855865,3265,3265,3265,3265,0
|
|
20250204,155200,32609855865,3265,3265,3265,3265,0
|
|
20250204,155100,32609855865,3265,3265,3265,3265,0
|
|
20250204,155000,32609855865,3265,3265,3265,3265,0
|
|
20250204,154900,32609855865,3265,3265,3265,3265,0
|
|
20250204,154800,32609855865,3265,3265,3265,3265,0
|
|
20250204,154700,32609855865,3265,3265,3265,3265,0
|
|
20250204,154600,32609855865,3265,3265,3265,3265,0
|
|
20250204,154500,32609855865,3265,3265,3265,3265,0
|
|
20250204,154400,32609855865,3265,3265,3265,3265,0
|
|
20250204,154300,32609855865,3265,3265,3265,3265,0
|
|
20250204,154200,32609855865,3265,3265,3265,3265,0
|
|
20250204,154100,32609855865,3265,3265,3265,3265,0
|
|
20250204,154000,32609855865,3265,3265,3265,3265,0
|
|
20250204,153900,32609855865,3265,3265,3265,3265,0
|
|
20250204,153800,32609855865,3265,3265,3265,3265,0
|
|
20250204,153700,32609855865,3265,3265,3265,3265,0
|
|
20250204,153600,32609855865,3265,3265,3265,3265,0
|
|
20250204,153500,32609855865,3265,3265,3265,3265,0
|
|
20250204,153400,32609855865,3265,3265,3265,3265,0
|
|
20250204,153300,32609855865,3265,3265,3265,3265,0
|
|
20250204,153200,32609855865,3265,3265,3265,3265,0
|
|
20250204,153100,32609855865,3265,3265,3265,3265,0
|
|
20250204,153000,32609855865,3265,3265,3265,3265,199737
|
|
20250204,152900,31957714560,3270,3270,3270,3270,0
|
|
20250204,152800,31957714560,3270,3270,3270,3270,0
|
|
20250204,152700,31957714560,3270,3270,3270,3270,0
|
|
20250204,152600,31957714560,3270,3270,3270,3270,0
|
|
20250204,152500,31957714560,3270,3270,3270,3270,0
|
|
20250204,152400,31957714560,3270,3270,3270,3270,0
|
|
20250204,152300,31957714560,3270,3270,3270,3270,0
|
|
20250204,152200,31957714560,3270,3270,3270,3270,0
|
|
20250204,152100,31957714560,3270,3270,3270,3270,0
|
|
20250204,152000,31957714560,3270,3270,3270,3270,0
|
|
20250204,151900,31957714560,3270,3270,3275,3265,26159
|
|
20250204,151800,31872228565,3265,3265,3270,3260,47983
|
|
20250204,151700,31715544850,3270,3270,3275,3270,29647
|
|
20250204,151600,31618580360,3270,3275,3275,3270,8748
|
|
20250204,151500,31589961200,3270,3275,3275,3270,10238
|
|
20250204,151400,31556472915,3270,3265,3275,3265,30661
|
|
20250204,151300,31456247665,3265,3265,3270,3265,12971
|
|
20250204,151200,31413897095,3270,3265,3270,3265,14057
|
|
20250204,151100,31367998835,3265,3265,3270,3260,31335
|
|
20250204,151000,31265719950,3265,3260,3265,3260,15742
|
|
20250204,150900,31214364515,3265,3265,3265,3260,8981
|
|
20250204,150800,31185056630,3265,3265,3265,3260,3084
|
|
20250204,150700,31174994395,3265,3265,3265,3260,13952
|
|
20250204,150600,31129446350,3265,3265,3265,3265,2450
|
|
20250204,150500,31121447100,3265,3265,3265,3260,11980
|
|
20250204,150400,31082374285,3265,3265,3270,3260,8068
|
|
20250204,150300,31056037265,3265,3265,3265,3260,5731
|
|
20250204,150200,31037327560,3260,3260,3270,3260,8898
|
|
20250204,150100,31008285385,3260,3265,3265,3260,13175
|
|
20250204,150000,30965332270,3265,3255,3265,3255,7029
|
|
20250204,145900,30942421670,3260,3260,3265,3255,7164
|
|
20250204,145800,30919089570,3255,3270,3270,3255,54550
|
|
20250204,145700,30741083500,3270,3275,3275,3265,18256
|
|
20250204,145600,30681398460,3265,3265,3275,3265,20136
|
|
20250204,145500,30615560040,3270,3265,3270,3260,14395
|
|
20250204,145400,30568560065,3265,3265,3265,3260,17133
|
|
20250204,145300,30512642685,3265,3260,3265,3260,9692
|
|
20250204,145200,30481037190,3265,3260,3265,3260,5391
|
|
20250204,145100,30463459045,3260,3260,3265,3255,6535
|
|
20250204,145000,30442163920,3260,3260,3265,3255,12795
|
|
20250204,144900,30400456850,3260,3260,3260,3255,11654
|
|
20250204,144800,30362482530,3260,3260,3260,3255,7107
|
|
20250204,144700,30339315070,3260,3255,3265,3255,10167
|
|
20250204,144600,30306171975,3255,3250,3265,3250,7881
|
|
20250204,144500,30280518325,3245,3255,3260,3240,101581
|
|
20250204,144400,29950439590,3255,3260,3265,3250,65496
|
|
20250204,144300,29737400610,3260,3265,3265,3255,8889
|
|
20250204,144200,29708422000,3265,3255,3265,3255,4855
|
|
20250204,144100,29692595265,3260,3255,3260,3255,22307
|
|
20250204,144000,29619978720,3255,3265,3265,3255,27581
|
|
20250204,143900,29530054965,3260,3270,3270,3260,8506
|
|
20250204,143800,29502284420,3265,3265,3270,3260,9885
|
|
20250204,143700,29470016910,3270,3270,3270,3260,11704
|
|
20250204,143600,29431811640,3270,3275,3275,3260,7116
|
|
20250204,143500,29408577995,3265,3280,3285,3255,86681
|
|
20250204,143400,29125485790,3280,3280,3280,3270,7668
|
|
20250204,143300,29100371435,3275,3280,3280,3275,4931
|
|
20250204,143200,29084209440,3280,3280,3280,3275,2981
|
|
20250204,143100,29074439730,3275,3275,3285,3275,25151
|
|
20250204,143000,28992009755,3270,3270,3275,3270,3631
|
|
20250204,142900,28980125560,3270,3275,3275,3270,7765
|
|
20250204,142800,28954717785,3280,3275,3280,3270,16382
|
|
20250204,142700,28901078740,3275,3270,3280,3270,8135
|
|
20250204,142600,28874449365,3275,3270,3275,3270,21547
|
|
20250204,142500,28803959790,3265,3270,3270,3265,8161
|
|
20250204,142400,28777273640,3270,3275,3275,3270,12733
|
|
20250204,142300,28735606820,3275,3275,3280,3270,9919
|
|
20250204,142200,28703140620,3270,3275,3280,3270,5681
|
|
20250204,142100,28684550265,3275,3260,3275,3260,8666
|
|
20250204,142000,28656224210,3265,3260,3270,3260,24530
|
|
20250204,141900,28576169170,3265,3260,3265,3255,14803
|
|
20250204,141800,28527920395,3255,3255,3260,3250,36150
|
|
20250204,141700,28410160070,3255,3260,3265,3250,101410
|
|
20250204,141600,28080223470,3260,3265,3270,3255,46905
|
|
20250204,141500,27927273570,3265,3265,3270,3260,45942
|
|
20250204,141400,27777374870,3270,3280,3280,3265,48069
|
|
20250204,141300,27620292195,3275,3275,3280,3275,18764
|
|
20250204,141200,27558778890,3280,3280,3280,3270,33281
|
|
20250204,141100,27449887185,3280,3275,3280,3275,10536
|
|
20250204,141000,27415379070,3275,3280,3280,3270,19634
|
|
20250204,140900,27351070800,3275,3285,3285,3275,9336
|
|
20250204,140800,27320480275,3275,3275,3285,3270,40453
|
|
20250204,140700,27187858595,3275,3285,3290,3270,63773
|
|
20250204,140600,26978791785,3285,3295,3295,3285,71000
|
|
20250204,140500,26745484520,3290,3295,3300,3290,17407
|
|
20250204,140400,26688159580,3295,3290,3295,3290,4685
|
|
20250204,140300,26672727720,3295,3290,3295,3290,18227
|
|
20250204,140200,26612751245,3290,3290,3295,3290,3354
|
|
20250204,140100,26601712735,3295,3290,3295,3290,5026
|
|
20250204,140000,26585174290,3295,3290,3295,3290,7116
|
|
20250204,135900,26561759040,3295,3290,3295,3290,7815
|
|
20250204,135800,26536034450,3290,3295,3295,3290,10140
|
|
20250204,135700,26502653465,3290,3295,3295,3290,2934
|
|
20250204,135600,26492991145,3295,3290,3295,3290,3829
|
|
20250204,135500,26480376625,3290,3290,3300,3290,8391
|
|
20250204,135400,26452749760,3295,3290,3295,3285,5324
|
|
20250204,135300,26435229515,3290,3290,3295,3285,16323
|
|
20250204,135200,26381545720,3290,3290,3295,3285,17736
|
|
20250204,135100,26323189055,3295,3290,3295,3290,22060
|
|
20250204,135000,26250543440,3295,3290,3295,3290,28306
|
|
20250204,134900,26157414640,3290,3290,3295,3290,4848
|
|
20250204,134800,26141464140,3290,3290,3295,3290,3238
|
|
20250204,134700,26130810690,3290,3295,3300,3290,15940
|
|
20250204,134600,26078290820,3295,3300,3300,3295,20189
|
|
20250204,134500,26011750175,3295,3300,3300,3295,2181
|
|
20250204,134400,26004557345,3295,3300,3305,3295,26741
|
|
20250204,134300,25916297340,3300,3300,3300,3295,13636
|
|
20250204,134200,25871358280,3300,3300,3300,3295,3976
|
|
20250204,134100,25858256375,3295,3295,3295,3290,12469
|
|
20250204,134000,25817208115,3295,3300,3300,3290,16289
|
|
20250204,133900,25763561150,3300,3295,3300,3290,23947
|
|
20250204,133800,25684603435,3300,3300,3305,3295,6297
|
|
20250204,133700,25663837870,3300,3300,3305,3295,7817
|
|
20250204,133600,25638041615,3300,3300,3305,3295,8262
|
|
20250204,133500,25610776725,3300,3295,3300,3295,6623
|
|
20250204,133400,25588933205,3295,3295,3305,3295,14001
|
|
20250204,133300,25542753255,3300,3295,3300,3290,17268
|
|
20250204,133200,25485905075,3295,3300,3300,3285,12304
|
|
20250204,133100,25445405610,3300,3300,3305,3285,203956
|
|
20250204,133000,24773198595,3300,3310,3310,3300,81585
|
|
20250204,132900,24503688180,3310,3315,3315,3305,45122
|
|
20250204,132800,24354352075,3315,3315,3320,3310,4410
|
|
20250204,132700,24339733760,3315,3315,3320,3310,31078
|
|
20250204,132600,24236700440,3315,3320,3325,3310,25588
|
|
20250204,132500,24151879160,3320,3320,3325,3320,10537
|
|
20250204,132400,24116896235,3320,3325,3325,3320,8898
|
|
20250204,132300,24087328720,3325,3325,3325,3315,24765
|
|
20250204,132200,24005169310,3320,3325,3325,3320,9198
|
|
20250204,132100,23974592115,3325,3325,3330,3320,11664
|
|
20250204,132000,23935849135,3325,3325,3330,3320,16036
|
|
20250204,131900,23882569840,3325,3325,3335,3320,16147
|
|
20250204,131800,23828891340,3325,3325,3330,3320,9620
|
|
20250204,131700,23796906830,3325,3325,3330,3320,25438
|
|
20250204,131600,23712385460,3325,3330,3335,3320,4985
|
|
20250204,131500,23695799025,3320,3335,3335,3320,51211
|
|
20250204,131400,23525375345,3335,3330,3335,3330,14332
|
|
20250204,131300,23477643260,3335,3335,3340,3330,4181
|
|
20250204,131200,23463701930,3335,3335,3340,3330,4984
|
|
20250204,131100,23447085540,3330,3335,3335,3330,7258
|
|
20250204,131000,23422887930,3335,3340,3340,3335,3525
|
|
20250204,130900,23411131000,3335,3340,3340,3330,5020
|
|
20250204,130800,23394386465,3335,3330,3340,3330,1510
|
|
20250204,130700,23389355945,3330,3330,3335,3330,4575
|
|
20250204,130600,23374117590,3330,3335,3340,3325,39057
|
|
20250204,130500,23244052525,3340,3340,3340,3330,8938
|
|
20250204,130400,23214234730,3340,3335,3340,3335,4576
|
|
20250204,130300,23198967620,3340,3335,3340,3335,1884
|
|
20250204,130200,23192683355,3340,3340,3340,3335,10319
|
|
20250204,130100,23158243145,3345,3340,3345,3340,208
|
|
20250204,130000,23157547995,3340,3340,3345,3335,8630
|
|
20250204,125900,23128731790,3335,3335,3340,3335,6574
|
|
20250204,125800,23106806955,3335,3335,3340,3330,1602
|
|
20250204,125700,23101464475,3335,3330,3340,3330,12405
|
|
20250204,125600,23060097315,3330,3330,3335,3325,3776
|
|
20250204,125500,23047523930,3330,3330,3340,3330,15198
|
|
20250204,125400,22996872460,3330,3330,3335,3325,23900
|
|
20250204,125300,22917285585,3330,3340,3340,3330,20918
|
|
20250204,125200,22847533715,3335,3340,3340,3335,9729
|
|
20250204,125100,22815055845,3335,3345,3345,3335,29853
|
|
20250204,125000,22715369560,3345,3345,3355,3340,3984
|
|
20250204,124900,22702046890,3340,3345,3360,3340,9642
|
|
20250204,124800,22669790930,3345,3355,3355,3345,26129
|
|
20250204,124700,22582241255,3355,3370,3370,3350,24966
|
|
20250204,124600,22498403075,3370,3380,3380,3370,45399
|
|
20250204,124500,22345120740,3380,3380,3385,3375,10285
|
|
20250204,124400,22310357375,3380,3375,3380,3375,625
|
|
20250204,124300,22308246745,3375,3375,3375,3370,3646
|
|
20250204,124200,22295942195,3375,3375,3375,3370,5182
|
|
20250204,124100,22278470535,3375,3375,3375,3370,2040
|
|
20250204,124000,22271593610,3375,3375,3380,3370,7481
|
|
20250204,123900,22246346085,3375,3370,3375,3370,7272
|
|
20250204,123800,22221804720,3375,3375,3380,3370,2399
|
|
20250204,123700,22213706450,3375,3370,3380,3370,7568
|
|
20250204,123600,22188164710,3375,3375,3375,3365,3506
|
|
20250204,123500,22176346855,3370,3375,3375,3370,9970
|
|
20250204,123400,22142745575,3375,3370,3375,3365,6817
|
|
20250204,123300,22119753000,3370,3365,3370,3365,8350
|
|
20250204,123200,22091615295,3365,3360,3365,3360,8047
|
|
20250204,123100,22064539960,3360,3360,3365,3355,7452
|
|
20250204,123000,22039507275,3360,3350,3360,3350,1371
|
|
20250204,122900,22034908245,3350,3350,3355,3350,491
|
|
20250204,122800,22033261620,3355,3360,3360,3350,3537
|
|
20250204,122700,22021389810,3350,3350,3365,3350,18772
|
|
20250204,122600,21958338320,3355,3350,3355,3345,20012
|
|
20250204,122500,21891271425,3345,3345,3345,3345,6694
|
|
20250204,122400,21868879995,3350,3345,3350,3340,6100
|
|
20250204,122300,21848473190,3345,3345,3350,3340,5347
|
|
20250204,122200,21830600685,3350,3350,3350,3345,1785
|
|
20250204,122100,21824629285,3350,3340,3350,3340,5636
|
|
20250204,122000,21805778565,3345,3345,3350,3345,10745
|
|
20250204,121900,21769834925,3345,3345,3350,3345,5484
|
|
20250204,121800,21751489630,3345,3345,3350,3345,3668
|
|
20250204,121700,21739217435,3350,3350,3350,3345,3405
|
|
20250204,121600,21727814595,3350,3350,3355,3345,11296
|
|
20250204,121500,21689978885,3350,3350,3355,3350,2313
|
|
20250204,121400,21682228895,3355,3350,3355,3350,1183
|
|
20250204,121300,21678265215,3350,3350,3355,3350,2762
|
|
20250204,121200,21669002030,3350,3355,3355,3350,2940
|
|
20250204,121100,21659146160,3350,3350,3355,3345,5563
|
|
20250204,121000,21640502185,3340,3345,3350,3335,22668
|
|
20250204,120900,21564666025,3345,3350,3350,3340,3846
|
|
20250204,120800,21551801490,3345,3335,3345,3330,4885
|
|
20250204,120700,21535486090,3335,3345,3345,3330,8074
|
|
20250204,120600,21508546600,3350,3350,3355,3325,29885
|
|
20250204,120500,21408906510,3340,3350,3355,3330,13451
|
|
20250204,120400,21363924635,3345,3355,3355,3335,16115
|
|
20250204,120300,21310051540,3355,3355,3360,3350,13008
|
|
20250204,120200,21266383575,3360,3340,3360,3335,28611
|
|
20250204,120100,21170469775,3330,3335,3335,3325,30427
|
|
20250204,120000,21069092005,3335,3325,3340,3325,10454
|
|
20250204,115900,21034267645,3325,3325,3330,3315,44901
|
|
20250204,115800,20885089755,3325,3335,3335,3320,33133
|
|
20250204,115700,20774919915,3330,3330,3335,3325,32298
|
|
20250204,115600,20667381900,3330,3335,3335,3325,40221
|
|
20250204,115500,20533436140,3335,3340,3340,3330,17947
|
|
20250204,115400,20473618420,3335,3350,3355,3335,32764
|
|
20250204,115300,20364263010,3350,3360,3360,3335,34040
|
|
20250204,115200,20250518070,3360,3365,3370,3335,18897
|
|
20250204,115100,20187209410,3345,3370,3370,3335,66025
|
|
20250204,115000,19966439055,3370,3355,3370,3335,41080
|
|
20250204,114900,19828968970,3355,3360,3360,3335,25619
|
|
20250204,114800,19743268675,3360,3340,3360,3335,33429
|
|
20250204,114700,19631529195,3340,3365,3370,3335,16275
|
|
20250204,114600,19577008850,3365,3365,3380,3330,107535
|
|
20250204,114500,19217270240,3350,3360,3370,3350,52613
|
|
20250204,114400,19040769175,3360,3365,3375,3350,83934
|
|
20250204,114300,18759259255,3360,3370,3380,3355,21586
|
|
20250204,114200,18686696760,3370,3385,3390,3360,55997
|
|
20250204,114100,18498064545,3375,3375,3395,3370,31192
|
|
20250204,114000,18392704345,3390,3380,3400,3365,36426
|
|
20250204,113900,18269576585,3380,3385,3405,3365,93091
|
|
20250204,113800,17955191585,3385,3395,3395,3375,25841
|
|
20250204,113700,17867851615,3380,3380,3400,3375,41199
|
|
20250204,113600,17728448190,3375,3375,3380,3375,1446
|
|
20250204,113500,17723567605,3380,3375,3380,3370,7899
|
|
20250204,113400,17696912955,3370,3370,3375,3365,12061
|
|
20250204,113300,17656267715,3370,3370,3375,3370,1452
|
|
20250204,113200,17651371775,3370,3370,3375,3370,2522
|
|
20250204,113100,17642866850,3375,3370,3375,3360,31103
|
|
20250204,113000,17538249540,3370,3370,3375,3370,2825
|
|
20250204,112900,17528728705,3370,3380,3380,3370,6394
|
|
20250204,112800,17507140305,3380,3380,3380,3370,11790
|
|
20250204,112700,17467374940,3375,3375,3380,3375,3954
|
|
20250204,112600,17454030070,3375,3380,3380,3375,6047
|
|
20250204,112500,17433617150,3380,3370,3380,3370,4227
|
|
20250204,112400,17419357130,3370,3365,3370,3365,10718
|
|
20250204,112300,17383271435,3370,3370,3370,3365,2977
|
|
20250204,112200,17373248355,3365,3365,3375,3365,3144
|
|
20250204,112100,17362663015,3365,3360,3365,3360,9043
|
|
20250204,112000,17332267370,3360,3375,3380,3360,67856
|
|
20250204,111900,17103937695,3380,3375,3380,3370,5241
|
|
20250204,111800,17086241795,3370,3365,3370,3365,4524
|
|
20250204,111700,17071001905,3365,3365,3370,3360,27183
|
|
20250204,111600,16979491655,3365,3370,3370,3365,6478
|
|
20250204,111500,16957684135,3365,3365,3375,3360,18134
|
|
20250204,111400,16896655610,3365,3380,3380,3365,51093
|
|
20250204,111300,16724478485,3380,3390,3390,3375,14355
|
|
20250204,111200,16675925365,3385,3390,3390,3385,2383
|
|
20250204,111100,16667847760,3390,3385,3390,3380,1082
|
|
20250204,111000,16664185270,3385,3390,3390,3380,6968
|
|
20250204,110900,16640617180,3390,3385,3390,3385,9783
|
|
20250204,110800,16607501580,3385,3390,3390,3385,2290
|
|
20250204,110700,16599745365,3390,3390,3390,3380,7113
|
|
20250204,110600,16575692715,3385,3380,3390,3380,16101
|
|
20250204,110500,16521233890,3380,3395,3395,3380,9307
|
|
20250204,110400,16489714270,3395,3380,3395,3380,14734
|
|
20250204,110300,16439754725,3375,3385,3385,3375,45540
|
|
20250204,110200,16285874395,3385,3385,3390,3380,16053
|
|
20250204,110100,16231577565,3385,3390,3395,3385,28166
|
|
20250204,110000,16136144880,3390,3400,3405,3390,28848
|
|
20250204,105900,16038216685,3395,3410,3420,3395,60986
|
|
20250204,105800,15830612580,3420,3415,3420,3410,9488
|
|
20250204,105700,15798210775,3420,3415,3420,3410,7185
|
|
20250204,105600,15773678435,3410,3415,3420,3410,12769
|
|
20250204,105500,15730060545,3415,3415,3420,3410,8870
|
|
20250204,105400,15699769160,3415,3415,3415,3410,5119
|
|
20250204,105300,15682307445,3415,3420,3420,3415,3114
|
|
20250204,105200,15671671855,3420,3415,3420,3415,4669
|
|
20250204,105100,15655714275,3420,3415,3420,3410,5840
|
|
20250204,105000,15635775325,3415,3415,3415,3410,2201
|
|
20250204,104900,15628265175,3410,3410,3415,3405,6853
|
|
20250204,104800,15604894140,3410,3405,3410,3405,20880
|
|
20250204,104700,15533749110,3410,3410,3410,3405,5341
|
|
20250204,104600,15515539665,3410,3405,3410,3405,8295
|
|
20250204,104500,15487283315,3405,3415,3420,3405,20329
|
|
20250204,104400,15417948130,3415,3420,3430,3415,49014
|
|
20250204,104300,15250372850,3425,3430,3440,3420,34547
|
|
20250204,104200,15131956520,3430,3430,3440,3430,3981
|
|
20250204,104100,15118288980,3430,3440,3440,3430,7790
|
|
20250204,104000,15091529210,3435,3435,3445,3435,8747
|
|
20250204,103900,15061436035,3435,3430,3440,3430,7682
|
|
20250204,103800,15035051125,3430,3425,3435,3425,6597
|
|
20250204,103700,15012421150,3435,3430,3455,3420,107293
|
|
20250204,103600,14642694815,3430,3425,3430,3420,8485
|
|
20250204,103500,14613652345,3425,3425,3425,3420,9147
|
|
20250204,103400,14582365180,3425,3420,3430,3420,4427
|
|
20250204,103300,14567208800,3420,3425,3425,3415,16153
|
|
20250204,103200,14511984230,3420,3435,3435,3420,17965
|
|
20250204,103100,14450432995,3435,3425,3440,3425,2442
|
|
20250204,103000,14442052835,3425,3430,3435,3425,7829
|
|
20250204,102900,14415203015,3425,3435,3435,3420,26526
|
|
20250204,102800,14324357500,3435,3445,3450,3430,51171
|
|
20250204,102700,14148507455,3450,3455,3455,3440,10631
|
|
20250204,102600,14111868870,3455,3445,3465,3440,53132
|
|
20250204,102500,13928605490,3455,3450,3465,3445,34022
|
|
20250204,102400,13811023125,3445,3445,3450,3440,4316
|
|
20250204,102300,13796150650,3445,3455,3455,3440,61153
|
|
20250204,102200,13585433475,3455,3450,3460,3445,9965
|
|
20250204,102100,13551034940,3450,3455,3460,3450,5547
|
|
20250204,102000,13531879705,3455,3455,3460,3450,8523
|
|
20250204,101900,13502432685,3455,3460,3460,3450,8353
|
|
20250204,101800,13473548480,3455,3460,3460,3450,18342
|
|
20250204,101700,13410170640,3450,3445,3455,3440,23832
|
|
20250204,101600,13328012580,3440,3450,3450,3435,24473
|
|
20250204,101500,13243742075,3450,3460,3465,3435,58656
|
|
20250204,101400,13041726660,3460,3460,3465,3460,13741
|
|
20250204,101300,12994161925,3465,3470,3470,3460,5334
|
|
20250204,101200,12975666010,3475,3460,3475,3455,21384
|
|
20250204,101100,12901559425,3460,3450,3465,3445,8008
|
|
20250204,101000,12873912185,3445,3470,3475,3445,77900
|
|
20250204,100900,12604485195,3475,3465,3475,3465,23344
|
|
20250204,100800,12523475495,3470,3470,3470,3460,24997
|
|
20250204,100700,12436875135,3465,3460,3475,3460,13568
|
|
20250204,100600,12389822660,3470,3465,3475,3465,30048
|
|
20250204,100500,12285638200,3475,3480,3480,3460,25048
|
|
20250204,100400,12198728900,3480,3465,3480,3465,5961
|
|
20250204,100300,12178019080,3465,3465,3465,3460,18996
|
|
20250204,100200,12112275640,3460,3465,3465,3455,28995
|
|
20250204,100100,12011988545,3460,3475,3475,3460,17451
|
|
20250204,100000,11951471755,3475,3475,3480,3470,4866
|
|
20250204,095900,11934571890,3475,3475,3485,3470,5231
|
|
20250204,095800,11916378750,3475,3470,3485,3465,7214
|
|
20250204,095700,11891320625,3470,3480,3485,3465,57852
|
|
20250204,095600,11690358370,3485,3485,3490,3480,12178
|
|
20250204,095500,11647918810,3485,3500,3515,3485,24166
|
|
20250204,095400,11563547385,3500,3510,3515,3500,29648
|
|
20250204,095300,11459662400,3515,3505,3515,3500,15004
|
|
20250204,095200,11407057095,3505,3510,3515,3505,9576
|
|
20250204,095100,11373474710,3510,3510,3515,3505,8040
|
|
20250204,095000,11345248850,3515,3510,3515,3510,15006
|
|
20250204,094900,11292521690,3510,3505,3515,3500,4421
|
|
20250204,094800,11277027080,3500,3500,3510,3490,9999
|
|
20250204,094700,11242060925,3495,3495,3500,3490,26554
|
|
20250204,094600,11149360385,3490,3495,3505,3490,13659
|
|
20250204,094500,11101600855,3495,3505,3510,3495,22249
|
|
20250204,094400,11023735750,3505,3520,3525,3500,76506
|
|
20250204,094300,10755109640,3520,3535,3535,3520,27311
|
|
20250204,094200,10658783725,3530,3520,3535,3515,29805
|
|
20250204,094100,10553642760,3520,3535,3535,3515,21867
|
|
20250204,094000,10476571155,3530,3525,3540,3525,75484
|
|
20250204,093900,10209873500,3525,3505,3525,3505,46076
|
|
20250204,093800,10047765445,3500,3505,3505,3490,59348
|
|
20250204,093700,9840127780,3500,3520,3525,3500,116708
|
|
20250204,093600,9429632575,3520,3505,3520,3500,61146
|
|
20250204,093500,9215024350,3505,3495,3510,3495,62811
|
|
20250204,093400,8994979305,3495,3495,3500,3490,24407
|
|
20250204,093300,8909701510,3495,3495,3500,3480,90797
|
|
20250204,093200,8592444100,3495,3490,3495,3485,49613
|
|
20250204,093100,8419218795,3485,3465,3490,3455,62197
|
|
20250204,093000,8203053240,3460,3450,3460,3420,30642
|
|
20250204,092900,8097287435,3445,3430,3445,3410,51911
|
|
20250204,092800,7919318500,3435,3435,3440,3430,17700
|
|
20250204,092700,7858510120,3430,3415,3435,3410,20185
|
|
20250204,092600,7789389545,3410,3435,3440,3405,42045
|
|
20250204,092500,7645577655,3435,3425,3445,3420,82884
|
|
20250204,092400,7360892035,3425,3415,3435,3405,45079
|
|
20250204,092300,7206686740,3410,3390,3410,3385,35457
|
|
20250204,092200,7086175225,3395,3410,3415,3390,27256
|
|
20250204,092100,6993587605,3405,3390,3415,3385,61555
|
|
20250204,092000,6784331350,3390,3375,3395,3375,55341
|
|
20250204,091900,6597067390,3375,3360,3385,3355,66841
|
|
20250204,091800,6371672100,3370,3370,3375,3355,83024
|
|
20250204,091700,6092625865,3370,3375,3385,3370,64045
|
|
20250204,091600,5876408275,3375,3380,3385,3375,38960
|
|
20250204,091500,5744872405,3380,3385,3390,3360,98756
|
|
20250204,091400,5411642105,3380,3410,3415,3380,61071
|
|
20250204,091300,5204177605,3405,3415,3415,3400,41332
|
|
20250204,091200,5063299480,3410,3420,3420,3410,22542
|
|
20250204,091100,4986313960,3420,3415,3420,3405,38829
|
|
20250204,091000,4853873725,3415,3415,3430,3400,80208
|
|
20250204,090900,4580238725,3425,3435,3435,3405,116186
|
|
20250204,090800,4182784435,3435,3445,3455,3435,40454
|
|
20250204,090700,4043447360,3450,3450,3470,3445,41071
|
|
20250204,090600,3901730260,3450,3480,3485,3445,101258
|
|
20250204,090500,3550677910,3485,3480,3490,3470,39153
|
|
20250204,090400,3414387710,3480,3470,3485,3465,59200
|
|
20250204,090300,3208872055,3475,3505,3515,3445,150844
|
|
20250204,090200,2684123460,3500,3485,3525,3465,251612
|
|
20250204,090100,1803182430,3485,3440,3490,3440,207589
|
|
20250204,090000,1083505120,3435,3410,3455,3410,313121
|