739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,211600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,211500,27569952285,2405,2405,2405,2405,0
|
|
20250204,211400,27569952285,2405,2405,2405,2405,0
|
|
20250204,211300,27569952285,2405,2405,2405,2405,0
|
|
20250204,211200,27569952285,2405,2405,2405,2405,0
|
|
20250204,211100,27569952285,2405,2405,2405,2405,0
|
|
20250204,211000,27569952285,2405,2405,2405,2405,0
|
|
20250204,210900,27569952285,2405,2405,2405,2405,0
|
|
20250204,210800,27569952285,2405,2405,2405,2405,0
|
|
20250204,210700,27569952285,2405,2405,2405,2405,0
|
|
20250204,210600,27569952285,2405,2405,2405,2405,0
|
|
20250204,210500,27569952285,2405,2405,2405,2405,0
|
|
20250204,210400,27569952285,2405,2405,2405,2405,0
|
|
20250204,210300,27569952285,2405,2405,2405,2405,0
|
|
20250204,210200,27569952285,2405,2405,2405,2405,0
|
|
20250204,210100,27569952285,2405,2405,2405,2405,0
|
|
20250204,210000,27569952285,2405,2405,2405,2405,0
|
|
20250204,205900,27569952285,2405,2405,2405,2405,0
|
|
20250204,205800,27569952285,2405,2405,2405,2405,0
|
|
20250204,205700,27569952285,2405,2405,2405,2405,0
|
|
20250204,205600,27569952285,2405,2405,2405,2405,0
|
|
20250204,205500,27569952285,2405,2405,2405,2405,0
|
|
20250204,205400,27569952285,2405,2405,2405,2405,0
|
|
20250204,205300,27569952285,2405,2405,2405,2405,0
|
|
20250204,205200,27569952285,2405,2405,2405,2405,0
|
|
20250204,205100,27569952285,2405,2405,2405,2405,0
|
|
20250204,205000,27569952285,2405,2405,2405,2405,0
|
|
20250204,204900,27569952285,2405,2405,2405,2405,0
|
|
20250204,204800,27569952285,2405,2405,2405,2405,0
|
|
20250204,204700,27569952285,2405,2405,2405,2405,0
|
|
20250204,204600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,204500,27569952285,2405,2405,2405,2405,0
|
|
20250204,204400,27569952285,2405,2405,2405,2405,0
|
|
20250204,204300,27569952285,2405,2405,2405,2405,0
|
|
20250204,204200,27569952285,2405,2405,2405,2405,0
|
|
20250204,204100,27569952285,2405,2405,2405,2405,0
|
|
20250204,204000,27569952285,2405,2405,2405,2405,0
|
|
20250204,203900,27569952285,2405,2405,2405,2405,0
|
|
20250204,203800,27569952285,2405,2405,2405,2405,0
|
|
20250204,203700,27569952285,2405,2405,2405,2405,0
|
|
20250204,203600,27569952285,2405,2405,2405,2405,0
|
|
20250204,203500,27569952285,2405,2405,2405,2405,0
|
|
20250204,203400,27569952285,2405,2405,2405,2405,0
|
|
20250204,203300,27569952285,2405,2405,2405,2405,0
|
|
20250204,203200,27569952285,2405,2405,2405,2405,0
|
|
20250204,203100,27569952285,2405,2405,2405,2405,0
|
|
20250204,203000,27569952285,2405,2405,2405,2405,0
|
|
20250204,202900,27569952285,2405,2405,2405,2405,0
|
|
20250204,202800,27569952285,2405,2405,2405,2405,0
|
|
20250204,202700,27569952285,2405,2405,2405,2405,0
|
|
20250204,202600,27569952285,2405,2405,2405,2405,0
|
|
20250204,202500,27569952285,2405,2405,2405,2405,0
|
|
20250204,202400,27569952285,2405,2405,2405,2405,0
|
|
20250204,202300,27569952285,2405,2405,2405,2405,0
|
|
20250204,202200,27569952285,2405,2405,2405,2405,0
|
|
20250204,202100,27569952285,2405,2405,2405,2405,0
|
|
20250204,202000,27569952285,2405,2405,2405,2405,0
|
|
20250204,201900,27569952285,2405,2405,2405,2405,0
|
|
20250204,201800,27569952285,2405,2405,2405,2405,0
|
|
20250204,201700,27569952285,2405,2405,2405,2405,0
|
|
20250204,201600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,201500,27569952285,2405,2405,2405,2405,0
|
|
20250204,201400,27569952285,2405,2405,2405,2405,0
|
|
20250204,201300,27569952285,2405,2405,2405,2405,0
|
|
20250204,201200,27569952285,2405,2405,2405,2405,0
|
|
20250204,201100,27569952285,2405,2405,2405,2405,0
|
|
20250204,201000,27569952285,2405,2405,2405,2405,0
|
|
20250204,200900,27569952285,2405,2405,2405,2405,0
|
|
20250204,200800,27569952285,2405,2405,2405,2405,0
|
|
20250204,200700,27569952285,2405,2405,2405,2405,0
|
|
20250204,200600,27569952285,2405,2405,2405,2405,0
|
|
20250204,200500,27569952285,2405,2405,2405,2405,0
|
|
20250204,200400,27569952285,2405,2405,2405,2405,0
|
|
20250204,200300,27569952285,2405,2405,2405,2405,0
|
|
20250204,200200,27569952285,2405,2405,2405,2405,0
|
|
20250204,200100,27569952285,2405,2405,2405,2405,0
|
|
20250204,200000,27569952285,2405,2405,2405,2405,0
|
|
20250204,195900,27569952285,2405,2405,2405,2405,0
|
|
20250204,195800,27569952285,2405,2405,2405,2405,0
|
|
20250204,195700,27569952285,2405,2405,2405,2405,0
|
|
20250204,195600,27569952285,2405,2405,2405,2405,0
|
|
20250204,195500,27569952285,2405,2405,2405,2405,0
|
|
20250204,195400,27569952285,2405,2405,2405,2405,0
|
|
20250204,195300,27569952285,2405,2405,2405,2405,0
|
|
20250204,195200,27569952285,2405,2405,2405,2405,0
|
|
20250204,195100,27569952285,2405,2405,2405,2405,0
|
|
20250204,195000,27569952285,2405,2405,2405,2405,0
|
|
20250204,194900,27569952285,2405,2405,2405,2405,0
|
|
20250204,194800,27569952285,2405,2405,2405,2405,0
|
|
20250204,194700,27569952285,2405,2405,2405,2405,0
|
|
20250204,194600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,194500,27569952285,2405,2405,2405,2405,0
|
|
20250204,194400,27569952285,2405,2405,2405,2405,0
|
|
20250204,194300,27569952285,2405,2405,2405,2405,0
|
|
20250204,194200,27569952285,2405,2405,2405,2405,0
|
|
20250204,194100,27569952285,2405,2405,2405,2405,0
|
|
20250204,194000,27569952285,2405,2405,2405,2405,0
|
|
20250204,193900,27569952285,2405,2405,2405,2405,0
|
|
20250204,193800,27569952285,2405,2405,2405,2405,0
|
|
20250204,193700,27569952285,2405,2405,2405,2405,0
|
|
20250204,193600,27569952285,2405,2405,2405,2405,0
|
|
20250204,193500,27569952285,2405,2405,2405,2405,0
|
|
20250204,193400,27569952285,2405,2405,2405,2405,0
|
|
20250204,193300,27569952285,2405,2405,2405,2405,0
|
|
20250204,193200,27569952285,2405,2405,2405,2405,0
|
|
20250204,193100,27569952285,2405,2405,2405,2405,0
|
|
20250204,193000,27569952285,2405,2405,2405,2405,0
|
|
20250204,192900,27569952285,2405,2405,2405,2405,0
|
|
20250204,192800,27569952285,2405,2405,2405,2405,0
|
|
20250204,192700,27569952285,2405,2405,2405,2405,0
|
|
20250204,192600,27569952285,2405,2405,2405,2405,0
|
|
20250204,192500,27569952285,2405,2405,2405,2405,0
|
|
20250204,192400,27569952285,2405,2405,2405,2405,0
|
|
20250204,192300,27569952285,2405,2405,2405,2405,0
|
|
20250204,192200,27569952285,2405,2405,2405,2405,0
|
|
20250204,192100,27569952285,2405,2405,2405,2405,0
|
|
20250204,192000,27569952285,2405,2405,2405,2405,0
|
|
20250204,191900,27569952285,2405,2405,2405,2405,0
|
|
20250204,191800,27569952285,2405,2405,2405,2405,0
|
|
20250204,191700,27569952285,2405,2405,2405,2405,0
|
|
20250204,191600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,191500,27569952285,2405,2405,2405,2405,0
|
|
20250204,191400,27569952285,2405,2405,2405,2405,0
|
|
20250204,191300,27569952285,2405,2405,2405,2405,0
|
|
20250204,191200,27569952285,2405,2405,2405,2405,0
|
|
20250204,191100,27569952285,2405,2405,2405,2405,0
|
|
20250204,191000,27569952285,2405,2405,2405,2405,0
|
|
20250204,190900,27569952285,2405,2405,2405,2405,0
|
|
20250204,190800,27569952285,2405,2405,2405,2405,0
|
|
20250204,190700,27569952285,2405,2405,2405,2405,0
|
|
20250204,190600,27569952285,2405,2405,2405,2405,0
|
|
20250204,190500,27569952285,2405,2405,2405,2405,0
|
|
20250204,190400,27569952285,2405,2405,2405,2405,0
|
|
20250204,190300,27569952285,2405,2405,2405,2405,0
|
|
20250204,190200,27569952285,2405,2405,2405,2405,0
|
|
20250204,190100,27569952285,2405,2405,2405,2405,0
|
|
20250204,190000,27569952285,2405,2405,2405,2405,0
|
|
20250204,185900,27569952285,2405,2405,2405,2405,0
|
|
20250204,185800,27569952285,2405,2405,2405,2405,0
|
|
20250204,185700,27569952285,2405,2405,2405,2405,0
|
|
20250204,185600,27569952285,2405,2405,2405,2405,0
|
|
20250204,185500,27569952285,2405,2405,2405,2405,0
|
|
20250204,185400,27569952285,2405,2405,2405,2405,0
|
|
20250204,185300,27569952285,2405,2405,2405,2405,0
|
|
20250204,185200,27569952285,2405,2405,2405,2405,0
|
|
20250204,185100,27569952285,2405,2405,2405,2405,0
|
|
20250204,185000,27569952285,2405,2405,2405,2405,0
|
|
20250204,184900,27569952285,2405,2405,2405,2405,0
|
|
20250204,184800,27569952285,2405,2405,2405,2405,0
|
|
20250204,184700,27569952285,2405,2405,2405,2405,0
|
|
20250204,184600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,184500,27569952285,2405,2405,2405,2405,0
|
|
20250204,184400,27569952285,2405,2405,2405,2405,0
|
|
20250204,184300,27569952285,2405,2405,2405,2405,0
|
|
20250204,184200,27569952285,2405,2405,2405,2405,0
|
|
20250204,184100,27569952285,2405,2405,2405,2405,0
|
|
20250204,184000,27569952285,2405,2405,2405,2405,0
|
|
20250204,183900,27569952285,2405,2405,2405,2405,0
|
|
20250204,183800,27569952285,2405,2405,2405,2405,0
|
|
20250204,183700,27569952285,2405,2405,2405,2405,0
|
|
20250204,183600,27569952285,2405,2405,2405,2405,0
|
|
20250204,183500,27569952285,2405,2405,2405,2405,0
|
|
20250204,183400,27569952285,2405,2405,2405,2405,0
|
|
20250204,183300,27569952285,2405,2405,2405,2405,0
|
|
20250204,183200,27569952285,2405,2405,2405,2405,0
|
|
20250204,183100,27569952285,2405,2405,2405,2405,0
|
|
20250204,183000,27569952285,2405,2405,2405,2405,0
|
|
20250204,182900,27569952285,2405,2405,2405,2405,0
|
|
20250204,182800,27569952285,2405,2405,2405,2405,0
|
|
20250204,182700,27569952285,2405,2405,2405,2405,0
|
|
20250204,182600,27569952285,2405,2405,2405,2405,0
|
|
20250204,182500,27569952285,2405,2405,2405,2405,0
|
|
20250204,182400,27569952285,2405,2405,2405,2405,0
|
|
20250204,182300,27569952285,2405,2405,2405,2405,0
|
|
20250204,182200,27569952285,2405,2405,2405,2405,0
|
|
20250204,182100,27569952285,2405,2405,2405,2405,0
|
|
20250204,182000,27569952285,2405,2405,2405,2405,0
|
|
20250204,181900,27569952285,2405,2405,2405,2405,0
|
|
20250204,181800,27569952285,2405,2405,2405,2405,0
|
|
20250204,181700,27569952285,2405,2405,2405,2405,0
|
|
20250204,181600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,181500,27569952285,2405,2405,2405,2405,0
|
|
20250204,181400,27569952285,2405,2405,2405,2405,0
|
|
20250204,181300,27569952285,2405,2405,2405,2405,0
|
|
20250204,181200,27569952285,2405,2405,2405,2405,0
|
|
20250204,181100,27569952285,2405,2405,2405,2405,0
|
|
20250204,181000,27569952285,2405,2405,2405,2405,0
|
|
20250204,180900,27569952285,2405,2405,2405,2405,0
|
|
20250204,180800,27569952285,2405,2405,2405,2405,0
|
|
20250204,180700,27569952285,2405,2405,2405,2405,0
|
|
20250204,180600,27569952285,2405,2405,2405,2405,0
|
|
20250204,180500,27569952285,2405,2405,2405,2405,0
|
|
20250204,180400,27569952285,2405,2405,2405,2405,0
|
|
20250204,180300,27569952285,2405,2405,2405,2405,0
|
|
20250204,180200,27569952285,2405,2405,2405,2405,0
|
|
20250204,180100,27569952285,2405,2405,2405,2405,0
|
|
20250204,180000,27569952285,2405,2405,2405,2405,0
|
|
20250204,175900,27569952285,2405,2405,2405,2405,0
|
|
20250204,175800,27569952285,2405,2405,2405,2405,0
|
|
20250204,175700,27569952285,2405,2405,2405,2405,0
|
|
20250204,175600,27569952285,2405,2405,2405,2405,0
|
|
20250204,175500,27569952285,2405,2405,2405,2405,0
|
|
20250204,175400,27569952285,2405,2405,2405,2405,0
|
|
20250204,175300,27569952285,2405,2405,2405,2405,0
|
|
20250204,175200,27569952285,2405,2405,2405,2405,0
|
|
20250204,175100,27569952285,2405,2405,2405,2405,0
|
|
20250204,175000,27569952285,2405,2405,2405,2405,0
|
|
20250204,174900,27569952285,2405,2405,2405,2405,0
|
|
20250204,174800,27569952285,2405,2405,2405,2405,0
|
|
20250204,174700,27569952285,2405,2405,2405,2405,0
|
|
20250204,174600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,174500,27569952285,2405,2405,2405,2405,0
|
|
20250204,174400,27569952285,2405,2405,2405,2405,0
|
|
20250204,174300,27569952285,2405,2405,2405,2405,0
|
|
20250204,174200,27569952285,2405,2405,2405,2405,0
|
|
20250204,174100,27569952285,2405,2405,2405,2405,0
|
|
20250204,174000,27569952285,2405,2405,2405,2405,0
|
|
20250204,173900,27569952285,2405,2405,2405,2405,0
|
|
20250204,173800,27569952285,2405,2405,2405,2405,0
|
|
20250204,173700,27569952285,2405,2405,2405,2405,0
|
|
20250204,173600,27569952285,2405,2405,2405,2405,0
|
|
20250204,173500,27569952285,2405,2405,2405,2405,0
|
|
20250204,173400,27569952285,2405,2405,2405,2405,0
|
|
20250204,173300,27569952285,2405,2405,2405,2405,0
|
|
20250204,173200,27569952285,2405,2405,2405,2405,0
|
|
20250204,173100,27569952285,2405,2405,2405,2405,0
|
|
20250204,173000,27569952285,2405,2405,2405,2405,0
|
|
20250204,172900,27569952285,2405,2405,2405,2405,0
|
|
20250204,172800,27569952285,2405,2405,2405,2405,0
|
|
20250204,172700,27569952285,2405,2405,2405,2405,0
|
|
20250204,172600,27569952285,2405,2405,2405,2405,0
|
|
20250204,172500,27569952285,2405,2405,2405,2405,0
|
|
20250204,172400,27569952285,2405,2405,2405,2405,0
|
|
20250204,172300,27569952285,2405,2405,2405,2405,0
|
|
20250204,172200,27569952285,2405,2405,2405,2405,0
|
|
20250204,172100,27569952285,2405,2405,2405,2405,0
|
|
20250204,172000,27569952285,2405,2405,2405,2405,0
|
|
20250204,171900,27569952285,2405,2405,2405,2405,0
|
|
20250204,171800,27569952285,2405,2405,2405,2405,0
|
|
20250204,171700,27569952285,2405,2405,2405,2405,0
|
|
20250204,171600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,171500,27569952285,2405,2405,2405,2405,0
|
|
20250204,171400,27569952285,2405,2405,2405,2405,0
|
|
20250204,171300,27569952285,2405,2405,2405,2405,0
|
|
20250204,171200,27569952285,2405,2405,2405,2405,0
|
|
20250204,171100,27569952285,2405,2405,2405,2405,0
|
|
20250204,171000,27569952285,2405,2405,2405,2405,0
|
|
20250204,170900,27569952285,2405,2405,2405,2405,0
|
|
20250204,170800,27569952285,2405,2405,2405,2405,0
|
|
20250204,170700,27569952285,2405,2405,2405,2405,0
|
|
20250204,170600,27569952285,2405,2405,2405,2405,0
|
|
20250204,170500,27569952285,2405,2405,2405,2405,0
|
|
20250204,170400,27569952285,2405,2405,2405,2405,0
|
|
20250204,170300,27569952285,2405,2405,2405,2405,0
|
|
20250204,170200,27569952285,2405,2405,2405,2405,0
|
|
20250204,170100,27569952285,2405,2405,2405,2405,0
|
|
20250204,170000,27569952285,2405,2405,2405,2405,0
|
|
20250204,165900,27569952285,2405,2405,2405,2405,0
|
|
20250204,165800,27569952285,2405,2405,2405,2405,0
|
|
20250204,165700,27569952285,2405,2405,2405,2405,0
|
|
20250204,165600,27569952285,2405,2405,2405,2405,0
|
|
20250204,165500,27569952285,2405,2405,2405,2405,0
|
|
20250204,165400,27569952285,2405,2405,2405,2405,0
|
|
20250204,165300,27569952285,2405,2405,2405,2405,0
|
|
20250204,165200,27569952285,2405,2405,2405,2405,0
|
|
20250204,165100,27569952285,2405,2405,2405,2405,0
|
|
20250204,165000,27569952285,2405,2405,2405,2405,0
|
|
20250204,164900,27569952285,2405,2405,2405,2405,0
|
|
20250204,164800,27569952285,2405,2405,2405,2405,0
|
|
20250204,164700,27569952285,2405,2405,2405,2405,0
|
|
20250204,164600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,164500,27569952285,2405,2405,2405,2405,0
|
|
20250204,164400,27569952285,2405,2405,2405,2405,0
|
|
20250204,164300,27569952285,2405,2405,2405,2405,0
|
|
20250204,164200,27569952285,2405,2405,2405,2405,0
|
|
20250204,164100,27569952285,2405,2405,2405,2405,0
|
|
20250204,164000,27569952285,2405,2405,2405,2405,0
|
|
20250204,163900,27569952285,2405,2405,2405,2405,0
|
|
20250204,163800,27569952285,2405,2405,2405,2405,0
|
|
20250204,163700,27569952285,2405,2405,2405,2405,0
|
|
20250204,163600,27569952285,2405,2405,2405,2405,0
|
|
20250204,163500,27569952285,2405,2405,2405,2405,0
|
|
20250204,163400,27569952285,2405,2405,2405,2405,0
|
|
20250204,163300,27569952285,2405,2405,2405,2405,0
|
|
20250204,163200,27569952285,2405,2405,2405,2405,0
|
|
20250204,163100,27569952285,2405,2405,2405,2405,0
|
|
20250204,163000,27569952285,2405,2405,2405,2405,0
|
|
20250204,162900,27569952285,2405,2405,2405,2405,0
|
|
20250204,162800,27569952285,2405,2405,2405,2405,0
|
|
20250204,162700,27569952285,2405,2405,2405,2405,0
|
|
20250204,162600,27569952285,2405,2405,2405,2405,0
|
|
20250204,162500,27569952285,2405,2405,2405,2405,0
|
|
20250204,162400,27569952285,2405,2405,2405,2405,0
|
|
20250204,162300,27569952285,2405,2405,2405,2405,0
|
|
20250204,162200,27569952285,2405,2405,2405,2405,0
|
|
20250204,162100,27569952285,2405,2405,2405,2405,0
|
|
20250204,162000,27569952285,2405,2405,2405,2405,0
|
|
20250204,161900,27569952285,2405,2405,2405,2405,0
|
|
20250204,161800,27569952285,2405,2405,2405,2405,0
|
|
20250204,161700,27569952285,2405,2405,2405,2405,0
|
|
20250204,161600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,161500,27569952285,2405,2405,2405,2405,0
|
|
20250204,161400,27569952285,2405,2405,2405,2405,0
|
|
20250204,161300,27569952285,2405,2405,2405,2405,0
|
|
20250204,161200,27569952285,2405,2405,2405,2405,0
|
|
20250204,161100,27569952285,2405,2405,2405,2405,0
|
|
20250204,161000,27569952285,2405,2405,2405,2405,0
|
|
20250204,160900,27569952285,2405,2405,2405,2405,0
|
|
20250204,160800,27569952285,2405,2405,2405,2405,0
|
|
20250204,160700,27569952285,2405,2405,2405,2405,0
|
|
20250204,160600,27569952285,2405,2405,2405,2405,0
|
|
20250204,160500,27569952285,2405,2405,2405,2405,0
|
|
20250204,160400,27569952285,2405,2405,2405,2405,0
|
|
20250204,160300,27569952285,2405,2405,2405,2405,0
|
|
20250204,160200,27569952285,2405,2405,2405,2405,0
|
|
20250204,160100,27569952285,2405,2405,2405,2405,0
|
|
20250204,160000,27569952285,2405,2405,2405,2405,0
|
|
20250204,155900,27569952285,2405,2405,2405,2405,0
|
|
20250204,155800,27569952285,2405,2405,2405,2405,0
|
|
20250204,155700,27569952285,2405,2405,2405,2405,0
|
|
20250204,155600,27569952285,2405,2405,2405,2405,0
|
|
20250204,155500,27569952285,2405,2405,2405,2405,0
|
|
20250204,155400,27569952285,2405,2405,2405,2405,0
|
|
20250204,155300,27569952285,2405,2405,2405,2405,0
|
|
20250204,155200,27569952285,2405,2405,2405,2405,0
|
|
20250204,155100,27569952285,2405,2405,2405,2405,0
|
|
20250204,155000,27569952285,2405,2405,2405,2405,0
|
|
20250204,154900,27569952285,2405,2405,2405,2405,0
|
|
20250204,154800,27569952285,2405,2405,2405,2405,0
|
|
20250204,154700,27569952285,2405,2405,2405,2405,0
|
|
20250204,154600,27569952285,2405,2405,2405,2405,72594
|
|
20250204,154500,27569952285,2405,2405,2405,2405,0
|
|
20250204,154400,27569952285,2405,2405,2405,2405,0
|
|
20250204,154300,27569952285,2405,2405,2405,2405,0
|
|
20250204,154200,27569952285,2405,2405,2405,2405,0
|
|
20250204,154100,27569952285,2405,2405,2405,2405,0
|
|
20250204,154000,27569952285,2405,2405,2405,2405,0
|
|
20250204,153900,27569952285,2405,2405,2405,2405,0
|
|
20250204,153800,27569952285,2405,2405,2405,2405,0
|
|
20250204,153700,27569952285,2405,2405,2405,2405,0
|
|
20250204,153600,27569952285,2405,2405,2405,2405,0
|
|
20250204,153500,27569952285,2405,2405,2405,2405,0
|
|
20250204,153400,27569952285,2405,2405,2405,2405,0
|
|
20250204,153300,27569952285,2405,2405,2405,2405,0
|
|
20250204,153200,27569952285,2405,2405,2405,2405,0
|
|
20250204,153100,27569952285,2405,2405,2405,2405,0
|
|
20250204,153000,27569952285,2405,2405,2405,2405,72594
|
|
20250204,152900,27395363715,2380,2380,2380,2380,0
|
|
20250204,152800,27395363715,2380,2380,2380,2380,0
|
|
20250204,152700,27395363715,2380,2380,2380,2380,0
|
|
20250204,152600,27395363715,2380,2380,2380,2380,0
|
|
20250204,152500,27395363715,2380,2380,2380,2380,0
|
|
20250204,152400,27395363715,2380,2380,2380,2380,0
|
|
20250204,152300,27395363715,2380,2380,2380,2380,0
|
|
20250204,152200,27395363715,2380,2380,2380,2380,0
|
|
20250204,152100,27395363715,2380,2380,2380,2380,0
|
|
20250204,152000,27395363715,2380,2380,2380,2380,0
|
|
20250204,151900,27395363715,2380,2375,2380,2370,9140
|
|
20250204,151800,27373670065,2375,2380,2380,2370,13520
|
|
20250204,151700,27341558955,2380,2390,2390,2380,3740
|
|
20250204,151600,27332653325,2385,2385,2390,2385,1253
|
|
20250204,151500,27329663715,2385,2395,2395,2385,8521
|
|
20250204,151400,27309300095,2395,2390,2400,2385,26835
|
|
20250204,151300,27245085280,2390,2380,2400,2380,17389
|
|
20250204,151200,27203564395,2375,2385,2385,2330,98799
|
|
20250204,151100,26970506635,2385,2385,2390,2385,1699
|
|
20250204,151000,26966452235,2385,2390,2390,2385,4957
|
|
20250204,150900,26954623735,2390,2385,2390,2385,1553
|
|
20250204,150800,26950918585,2385,2390,2390,2385,280
|
|
20250204,150700,26950249390,2390,2390,2395,2390,1716
|
|
20250204,150600,26946147640,2390,2390,2395,2390,1627
|
|
20250204,150500,26942257950,2385,2390,2395,2385,3763
|
|
20250204,150400,26933265125,2390,2395,2395,2385,2302
|
|
20250204,150300,26927773850,2395,2390,2395,2385,928
|
|
20250204,150200,26925555505,2395,2390,2395,2385,3308
|
|
20250204,150100,26917649380,2390,2390,2395,2390,3031
|
|
20250204,150000,26910405280,2390,2395,2395,2390,1741
|
|
20250204,145900,26906241725,2395,2390,2395,2390,1271
|
|
20250204,145800,26903202225,2385,2390,2390,2385,2398
|
|
20250204,145700,26897482745,2390,2400,2400,2390,3961
|
|
20250204,145600,26888013595,2400,2395,2400,2390,3373
|
|
20250204,145500,26879943720,2400,2400,2405,2400,1739
|
|
20250204,145400,26875770110,2405,2400,2405,2400,1680
|
|
20250204,145300,26871738090,2400,2400,2400,2395,8882
|
|
20250204,145200,26850431310,2400,2390,2400,2390,13759
|
|
20250204,145100,26817500925,2390,2390,2390,2385,2571
|
|
20250204,145000,26811359965,2390,2390,2390,2380,118
|
|
20250204,144900,26811078975,2390,2385,2390,2380,1713
|
|
20250204,144800,26806991220,2385,2390,2390,2380,3728
|
|
20250204,144700,26798099910,2385,2380,2385,2380,3955
|
|
20250204,144600,26788672260,2380,2380,2380,2375,2252
|
|
20250204,144500,26783322500,2380,2380,2380,2375,803
|
|
20250204,144400,26781411385,2375,2375,2375,2375,405
|
|
20250204,144300,26780449510,2375,2380,2380,2375,1566
|
|
20250204,144200,26776729995,2375,2375,2380,2375,656
|
|
20250204,144100,26775171965,2375,2375,2375,2375,2797
|
|
20250204,144000,26768529090,2375,2380,2380,2375,476
|
|
20250204,143900,26767397590,2375,2375,2380,2375,5369
|
|
20250204,143800,26754639565,2375,2375,2380,2375,3059
|
|
20250204,143700,26747362940,2375,2380,2380,2375,662
|
|
20250204,143600,26745790640,2380,2375,2380,2375,1708
|
|
20250204,143500,26741733520,2380,2380,2380,2375,1951
|
|
20250204,143400,26737090665,2380,2375,2380,2375,1937
|
|
20250204,143300,26732480795,2380,2380,2380,2375,1312
|
|
20250204,143200,26729363930,2380,2380,2380,2375,4736
|
|
20250204,143100,26718112045,2380,2375,2385,2375,10574
|
|
20250204,143000,26692968945,2375,2365,2380,2365,5886
|
|
20250204,142900,26678989075,2370,2370,2370,2365,13495
|
|
20250204,142800,26647006135,2370,2365,2370,2365,11306
|
|
20250204,142700,26620212515,2370,2365,2370,2360,5808
|
|
20250204,142600,26606468315,2365,2355,2365,2350,10097
|
|
20250204,142500,26582665610,2355,2350,2355,2350,2830
|
|
20250204,142400,26576006310,2350,2355,2360,2350,10152
|
|
20250204,142300,26552111475,2355,2355,2355,2350,7872
|
|
20250204,142200,26533578060,2355,2355,2360,2350,34490
|
|
20250204,142100,26452428465,2355,2365,2365,2355,4339
|
|
20250204,142000,26442205740,2360,2365,2365,2360,16406
|
|
20250204,141900,26403475800,2360,2365,2370,2355,19958
|
|
20250204,141800,26356376890,2365,2370,2375,2365,13491
|
|
20250204,141700,26324465180,2370,2375,2375,2370,9935
|
|
20250204,141600,26300916665,2375,2375,2380,2370,6956
|
|
20250204,141500,26284395065,2370,2380,2380,2370,12895
|
|
20250204,141400,26253832495,2375,2375,2380,2370,3227
|
|
20250204,141300,26246169355,2375,2370,2380,2370,7321
|
|
20250204,141200,26228758960,2370,2380,2380,2370,15436
|
|
20250204,141100,26192121700,2375,2380,2390,2375,4350
|
|
20250204,141000,26181769655,2380,2380,2390,2380,13240
|
|
20250204,140900,26150232345,2380,2380,2390,2380,4395
|
|
20250204,140800,26139761120,2380,2385,2385,2380,5505
|
|
20250204,140700,26126637320,2380,2380,2390,2375,11332
|
|
20250204,140600,26099666625,2375,2385,2385,2375,14122
|
|
20250204,140500,26066046185,2385,2390,2390,2380,5275
|
|
20250204,140400,26053460030,2380,2400,2400,2370,75141
|
|
20250204,140300,25874177295,2400,2405,2405,2400,1016
|
|
20250204,140200,25871737950,2405,2400,2405,2395,1919
|
|
20250204,140100,25867127625,2400,2405,2410,2400,5664
|
|
20250204,140000,25853500000,2400,2400,2410,2400,4560
|
|
20250204,135900,25842551465,2410,2405,2410,2395,37704
|
|
20250204,135800,25752027450,2410,2410,2420,2410,11799
|
|
20250204,135700,25723549320,2410,2405,2410,2405,4098
|
|
20250204,135600,25713682965,2410,2410,2410,2410,93
|
|
20250204,135500,25713458835,2410,2400,2410,2400,13466
|
|
20250204,135400,25681086715,2405,2415,2415,2405,52754
|
|
20250204,135300,25554094175,2415,2415,2415,2410,660
|
|
20250204,135200,25552501710,2410,2410,2410,2410,10
|
|
20250204,135100,25552477610,2410,2415,2415,2410,9025
|
|
20250204,135000,25530725705,2415,2415,2415,2410,4477
|
|
20250204,134900,25519914130,2415,2410,2415,2410,5254
|
|
20250204,134800,25507244350,2410,2415,2415,2410,518
|
|
20250204,134700,25505994920,2410,2410,2415,2410,1467
|
|
20250204,134600,25502458335,2410,2410,2415,2410,390
|
|
20250204,134500,25501518385,2410,2415,2415,2410,2551
|
|
20250204,134400,25495363440,2415,2420,2420,2415,1958
|
|
20250204,134300,25490634845,2415,2420,2425,2415,1316
|
|
20250204,134200,25487445275,2420,2415,2420,2415,4048
|
|
20250204,134100,25477669335,2420,2415,2420,2415,1092
|
|
20250204,134000,25475031960,2420,2420,2420,2415,269
|
|
20250204,133900,25474380985,2425,2420,2425,2420,405
|
|
20250204,133800,25473400880,2420,2410,2420,2410,6705
|
|
20250204,133700,25457187475,2410,2415,2415,2410,2204
|
|
20250204,133600,25451866370,2415,2410,2420,2410,1302
|
|
20250204,133500,25448720315,2410,2410,2420,2410,1297
|
|
20250204,133400,25445594245,2415,2415,2415,2410,7427
|
|
20250204,133300,25427665595,2410,2410,2420,2410,1345
|
|
20250204,133200,25424423140,2410,2415,2415,2410,4130
|
|
20250204,133100,25414464390,2415,2415,2415,2410,5196
|
|
20250204,133000,25401940570,2415,2410,2415,2410,2776
|
|
20250204,132900,25395244590,2410,2410,2415,2410,8063
|
|
20250204,132800,25375797075,2410,2410,2415,2410,18826
|
|
20250204,132700,25330404600,2410,2410,2415,2410,5340
|
|
20250204,132600,25317529170,2415,2415,2415,2405,16939
|
|
20250204,132500,25276713075,2410,2420,2420,2410,14196
|
|
20250204,132400,25242462485,2415,2415,2425,2415,2425
|
|
20250204,132300,25236596415,2425,2420,2425,2415,11809
|
|
20250204,132200,25208027010,2420,2430,2430,2420,4179
|
|
20250204,132100,25197909040,2435,2425,2435,2420,8741
|
|
20250204,132000,25176673595,2425,2430,2430,2420,117
|
|
20250204,131900,25176390075,2430,2420,2430,2415,9247
|
|
20250204,131800,25154014095,2420,2425,2425,2420,2499
|
|
20250204,131700,25147966110,2420,2420,2425,2420,2542
|
|
20250204,131600,25141814370,2430,2425,2430,2420,27372
|
|
20250204,131500,25075508290,2430,2425,2430,2425,1541
|
|
20250204,131400,25071767000,2425,2430,2430,2425,2080
|
|
20250204,131300,25066722985,2430,2440,2440,2430,5274
|
|
20250204,131200,25053890695,2440,2440,2440,2435,207
|
|
20250204,131100,25053385675,2435,2435,2440,2435,3631
|
|
20250204,131000,25044543015,2435,2435,2440,2435,4239
|
|
20250204,130900,25034201385,2435,2430,2440,2430,3511
|
|
20250204,130800,25025652385,2430,2430,2435,2430,97
|
|
20250204,130700,25025416670,2435,2430,2435,2425,6073
|
|
20250204,130600,25010672455,2430,2430,2435,2430,2358
|
|
20250204,130500,25004940570,2430,2430,2435,2430,457
|
|
20250204,130400,25003830050,2435,2440,2440,2425,6440
|
|
20250204,130300,24988178485,2435,2440,2440,2435,1669
|
|
20250204,130200,24984111790,2440,2440,2440,2440,129
|
|
20250204,130100,24983797030,2440,2435,2440,2430,5393
|
|
20250204,130000,24970682605,2440,2435,2440,2435,2660
|
|
20250204,125900,24964195250,2435,2435,2440,2430,5857
|
|
20250204,125800,24949947895,2435,2430,2435,2430,3361
|
|
20250204,125700,24941768150,2435,2440,2440,2430,4043
|
|
20250204,125600,24931929340,2435,2440,2440,2430,6779
|
|
20250204,125500,24915422410,2435,2435,2440,2430,750
|
|
20250204,125400,24913595635,2430,2425,2440,2425,8200
|
|
20250204,125300,24893665180,2425,2430,2435,2425,12851
|
|
20250204,125200,24862486745,2435,2430,2435,2430,3262
|
|
20250204,125100,24854555580,2430,2435,2440,2430,5155
|
|
20250204,125000,24842020800,2435,2435,2440,2435,2142
|
|
20250204,124900,24836800020,2435,2440,2440,2435,1190
|
|
20250204,124800,24833901980,2440,2430,2440,2425,5323
|
|
20250204,124700,24820925200,2435,2445,2445,2430,19705
|
|
20250204,124600,24772989980,2445,2445,2445,2440,2223
|
|
20250204,124500,24767564615,2440,2440,2440,2440,4904
|
|
20250204,124400,24755598855,2440,2435,2445,2435,7839
|
|
20250204,124300,24736499735,2435,2435,2440,2435,4025
|
|
20250204,124200,24726696330,2435,2440,2440,2435,1411
|
|
20250204,124100,24723256395,2440,2445,2445,2435,5089
|
|
20250204,124000,24710844410,2440,2445,2445,2440,3361
|
|
20250204,123900,24702631585,2445,2440,2445,2425,72357
|
|
20250204,123800,24526524320,2440,2450,2450,2440,37385
|
|
20250204,123700,24435178045,2450,2450,2450,2445,10189
|
|
20250204,123600,24410217945,2450,2450,2455,2450,16963
|
|
20250204,123500,24368647275,2450,2455,2455,2450,5623
|
|
20250204,123400,24354848255,2455,2465,2465,2450,12551
|
|
20250204,123300,24324035915,2460,2470,2475,2455,12678
|
|
20250204,123200,24292832235,2475,2465,2475,2465,3030
|
|
20250204,123100,24285354865,2475,2470,2480,2465,32434
|
|
20250204,123000,24205214955,2470,2480,2480,2465,9508
|
|
20250204,122900,24181735175,2480,2465,2485,2465,62533
|
|
20250204,122800,24026864210,2470,2460,2475,2455,20233
|
|
20250204,122700,23977004785,2460,2460,2465,2450,27805
|
|
20250204,122600,23908704445,2460,2465,2465,2460,4088
|
|
20250204,122500,23898628020,2465,2485,2495,2455,77020
|
|
20250204,122400,23707627135,2485,2470,2485,2465,30151
|
|
20250204,122300,23632864335,2470,2470,2475,2465,12745
|
|
20250204,122200,23601382500,2465,2465,2465,2460,4152
|
|
20250204,122100,23591149060,2465,2455,2465,2455,2303
|
|
20250204,122000,23585483685,2460,2465,2465,2455,4806
|
|
20250204,121900,23573659560,2465,2445,2465,2445,7255
|
|
20250204,121800,23555828100,2445,2445,2450,2445,9616
|
|
20250204,121700,23532286480,2450,2450,2455,2445,15007
|
|
20250204,121600,23495536215,2445,2460,2460,2445,39694
|
|
20250204,121500,23398288470,2455,2455,2460,2450,6612
|
|
20250204,121400,23382071050,2455,2455,2465,2450,14864
|
|
20250204,121300,23345570610,2465,2455,2465,2455,2699
|
|
20250204,121200,23338940680,2460,2460,2460,2455,3251
|
|
20250204,121100,23330948480,2460,2455,2465,2455,3942
|
|
20250204,121000,23321256745,2460,2460,2465,2455,2882
|
|
20250204,120900,23314172725,2465,2470,2475,2455,11024
|
|
20250204,120800,23287027345,2470,2480,2480,2470,2323
|
|
20250204,120700,23281279740,2480,2470,2480,2465,3869
|
|
20250204,120600,23271708545,2470,2475,2480,2470,5665
|
|
20250204,120500,23257688335,2475,2470,2475,2470,3154
|
|
20250204,120400,23249890140,2470,2460,2470,2455,21284
|
|
20250204,120300,23197547930,2460,2465,2465,2455,4587
|
|
20250204,120200,23186266575,2465,2465,2470,2465,3063
|
|
20250204,120100,23178716220,2465,2460,2470,2460,5302
|
|
20250204,120000,23165624860,2465,2460,2465,2455,28230
|
|
20250204,115900,23096255385,2460,2470,2475,2460,18932
|
|
20250204,115800,23049595115,2470,2470,2480,2470,4360
|
|
20250204,115700,23038823795,2475,2485,2490,2470,7622
|
|
20250204,115600,23019924470,2490,2480,2490,2475,11344
|
|
20250204,115500,22991752415,2480,2485,2485,2475,380
|
|
20250204,115400,22990811215,2485,2480,2485,2475,3424
|
|
20250204,115300,22982315685,2485,2485,2490,2480,3901
|
|
20250204,115200,22972621755,2485,2485,2490,2485,5557
|
|
20250204,115100,22958806725,2485,2485,2485,2480,6009
|
|
20250204,115000,22943875590,2480,2480,2485,2475,4147
|
|
20250204,114900,22933589780,2485,2485,2485,2480,5723
|
|
20250204,114800,22919383055,2480,2485,2490,2480,8553
|
|
20250204,114700,22898132070,2485,2480,2485,2475,5010
|
|
20250204,114600,22885707175,2480,2465,2480,2465,17016
|
|
20250204,114500,22843637935,2465,2480,2480,2465,9761
|
|
20250204,114400,22819522230,2480,2480,2480,2470,2931
|
|
20250204,114300,22812259020,2480,2475,2480,2470,3670
|
|
20250204,114200,22803175820,2475,2475,2475,2470,2781
|
|
20250204,114100,22796294445,2470,2470,2475,2465,3974
|
|
20250204,114000,22786479300,2475,2470,2475,2465,11307
|
|
20250204,113900,22758558450,2475,2475,2480,2470,5534
|
|
20250204,113800,22744876280,2475,2480,2480,2475,3700
|
|
20250204,113700,22735715025,2480,2475,2480,2470,3298
|
|
20250204,113600,22727554145,2475,2470,2475,2470,1921
|
|
20250204,113500,22722805125,2470,2485,2485,2470,15693
|
|
20250204,113400,22683955745,2485,2485,2485,2475,13703
|
|
20250204,113300,22649973925,2480,2480,2485,2475,6549
|
|
20250204,113200,22633734590,2475,2495,2500,2470,76243
|
|
20250204,113100,22444146510,2495,2475,2495,2470,47490
|
|
20250204,113000,22325984165,2485,2470,2485,2465,14115
|
|
20250204,112900,22290992230,2470,2470,2475,2465,3668
|
|
20250204,112800,22281941975,2475,2470,2475,2470,790
|
|
20250204,112700,22279990130,2470,2465,2470,2465,3100
|
|
20250204,112600,22272348450,2470,2470,2470,2460,6876
|
|
20250204,112500,22255401480,2465,2470,2470,2465,2369
|
|
20250204,112400,22249561660,2470,2470,2475,2465,5506
|
|
20250204,112300,22235965810,2475,2470,2475,2465,1850
|
|
20250204,112200,22231397130,2465,2470,2475,2465,5793
|
|
20250204,112100,22217116710,2475,2470,2475,2465,5330
|
|
20250204,112000,22203968420,2475,2480,2480,2465,10693
|
|
20250204,111900,22177590080,2480,2485,2485,2470,9063
|
|
20250204,111800,22155169920,2485,2490,2495,2475,20064
|
|
20250204,111700,22105297895,2490,2475,2495,2465,72344
|
|
20250204,111600,21925296790,2475,2470,2475,2470,12108
|
|
20250204,111500,21895389755,2475,2475,2475,2465,13507
|
|
20250204,111400,21862054170,2475,2470,2475,2470,4764
|
|
20250204,111300,21850266435,2475,2470,2475,2460,21819
|
|
20250204,111200,21796511295,2470,2465,2475,2465,5578
|
|
20250204,111100,21782732610,2470,2475,2475,2465,5398
|
|
20250204,111000,21769390985,2480,2475,2485,2475,7003
|
|
20250204,110900,21752029995,2475,2470,2480,2470,39477
|
|
20250204,110800,21654274835,2470,2465,2470,2465,11612
|
|
20250204,110700,21625610120,2465,2450,2465,2450,14452
|
|
20250204,110600,21590057900,2455,2450,2460,2450,13878
|
|
20250204,110500,21556033815,2450,2455,2455,2450,6758
|
|
20250204,110400,21539473010,2450,2460,2465,2450,17661
|
|
20250204,110300,21496134545,2455,2455,2460,2450,7762
|
|
20250204,110200,21477072155,2455,2465,2465,2455,9162
|
|
20250204,110100,21454571465,2465,2465,2465,2460,4443
|
|
20250204,110000,21443640560,2465,2465,2465,2455,4918
|
|
20250204,105900,21431560025,2460,2465,2465,2460,8382
|
|
20250204,105800,21410933140,2465,2465,2470,2460,19848
|
|
20250204,105700,21361976165,2465,2460,2465,2455,12209
|
|
20250204,105600,21331954115,2460,2465,2465,2455,1629
|
|
20250204,105500,21327946310,2465,2465,2470,2455,16345
|
|
20250204,105400,21287724015,2465,2465,2465,2460,1793
|
|
20250204,105300,21283310020,2465,2455,2465,2455,8598
|
|
20250204,105200,21262141355,2465,2460,2465,2455,8877
|
|
20250204,105100,21240305660,2460,2455,2460,2450,13321
|
|
20250204,105000,21207628025,2460,2455,2460,2450,8385
|
|
20250204,104900,21187053940,2450,2450,2460,2450,7834
|
|
20250204,104800,21167849075,2455,2450,2460,2445,39418
|
|
20250204,104700,21071256760,2460,2465,2465,2450,30862
|
|
20250204,104600,20995405555,2460,2460,2470,2455,28369
|
|
20250204,104500,20925572070,2460,2460,2460,2450,16803
|
|
20250204,104400,20884322545,2455,2455,2465,2450,11714
|
|
20250204,104300,20855515275,2455,2455,2460,2450,6375
|
|
20250204,104200,20839872570,2460,2455,2460,2450,9924
|
|
20250204,104100,20815521595,2455,2450,2455,2450,38214
|
|
20250204,104000,20721880720,2450,2470,2470,2450,47766
|
|
20250204,103900,20604541210,2465,2465,2475,2450,106963
|
|
20250204,103800,20341486075,2465,2475,2480,2465,36423
|
|
20250204,103700,20251577695,2475,2480,2480,2470,11703
|
|
20250204,103600,20222617535,2470,2475,2485,2470,14549
|
|
20250204,103500,20186611330,2480,2480,2485,2470,10368
|
|
20250204,103400,20160936410,2475,2470,2480,2465,25188
|
|
20250204,103300,20098728890,2470,2475,2480,2470,16370
|
|
20250204,103200,20058256750,2480,2480,2480,2470,24456
|
|
20250204,103100,19997776805,2470,2485,2485,2470,22124
|
|
20250204,103000,19943020850,2475,2490,2495,2475,18891
|
|
20250204,102900,19896161585,2495,2485,2495,2480,11100
|
|
20250204,102800,19868557110,2485,2480,2485,2475,3796
|
|
20250204,102700,19859141680,2485,2480,2490,2475,19551
|
|
20250204,102600,19810628640,2480,2480,2490,2470,22344
|
|
20250204,102500,19755323025,2490,2500,2500,2480,9099
|
|
20250204,102400,19732663555,2500,2490,2505,2490,27377
|
|
20250204,102300,19664369635,2495,2480,2495,2465,26593
|
|
20250204,102200,19598470450,2470,2480,2480,2470,42527
|
|
20250204,102100,19493323225,2475,2480,2485,2475,7677
|
|
20250204,102000,19474298440,2485,2485,2490,2475,12823
|
|
20250204,101900,19442469015,2485,2485,2490,2480,9643
|
|
20250204,101800,19418530710,2485,2475,2490,2470,38096
|
|
20250204,101700,19324196850,2475,2490,2490,2475,42052
|
|
20250204,101600,19219900590,2490,2480,2490,2480,11827
|
|
20250204,101500,19190508730,2485,2475,2490,2475,10309
|
|
20250204,101400,19164899545,2475,2495,2500,2475,45664
|
|
20250204,101300,19051456535,2495,2500,2505,2490,24083
|
|
20250204,101200,18991257360,2500,2495,2505,2485,38408
|
|
20250204,101100,18895569830,2490,2500,2500,2490,24153
|
|
20250204,101000,18835362540,2500,2500,2505,2495,26400
|
|
20250204,100900,18769350495,2500,2500,2520,2495,109062
|
|
20250204,100800,18495855430,2500,2495,2500,2485,39613
|
|
20250204,100700,18397154480,2500,2505,2505,2485,72366
|
|
20250204,100600,18216583850,2505,2470,2505,2465,109117
|
|
20250204,100500,17945173335,2475,2485,2490,2465,102609
|
|
20250204,100400,17690810720,2485,2485,2485,2465,189298
|
|
20250204,100300,17222319440,2485,2495,2500,2475,217255
|
|
20250204,100200,16681713255,2495,2510,2530,2495,440488
|
|
20250204,100100,15575089080,2510,2570,2575,2510,394774
|
|
20250204,100000,14572030315,2570,2600,2605,2555,510895
|
|
20250204,095900,13257201820,2600,2590,2630,2575,630853
|
|
20250204,095800,11614481390,2590,2560,2635,2530,1198481
|
|
20250204,095700,8499296960,2565,2460,2585,2460,615340
|
|
20250204,095600,6934057225,2465,2465,2465,2455,19019
|
|
20250204,095500,6887252975,2470,2475,2480,2470,13128
|
|
20250204,095400,6854808835,2475,2475,2480,2470,19085
|
|
20250204,095300,6807581935,2475,2465,2475,2465,15565
|
|
20250204,095200,6769078500,2465,2475,2480,2465,17318
|
|
20250204,095100,6726263145,2475,2480,2480,2465,48201
|
|
20250204,095000,6606930550,2480,2470,2480,2465,31328
|
|
20250204,094900,6529482120,2470,2465,2475,2465,20878
|
|
20250204,094800,6477941590,2470,2480,2480,2465,17234
|
|
20250204,094700,6435340005,2480,2465,2480,2460,25965
|
|
20250204,094600,6371170515,2470,2475,2485,2470,22278
|
|
20250204,094500,6316017455,2475,2465,2480,2460,19548
|
|
20250204,094400,6267695315,2465,2450,2470,2450,9686
|
|
20250204,094300,6243846220,2455,2445,2455,2445,9677
|
|
20250204,094200,6220145800,2450,2450,2450,2445,6443
|
|
20250204,094100,6204382335,2455,2445,2455,2445,9859
|
|
20250204,094000,6180208825,2450,2445,2450,2445,3990
|
|
20250204,093900,6170442915,2450,2445,2450,2445,3823
|
|
20250204,093800,6161095310,2445,2450,2450,2445,4433
|
|
20250204,093700,6150244025,2450,2455,2455,2445,4138
|
|
20250204,093600,6140114640,2450,2450,2460,2440,25925
|
|
20250204,093500,6076679985,2460,2465,2465,2450,12939
|
|
20250204,093400,6044867825,2465,2460,2465,2455,4925
|
|
20250204,093300,6032731150,2455,2465,2470,2455,12178
|
|
20250204,093200,6002778695,2465,2450,2470,2450,22654
|
|
20250204,093100,5947052510,2450,2455,2455,2450,6076
|
|
20250204,093000,5932155905,2455,2455,2455,2450,4139
|
|
20250204,092900,5922000735,2450,2450,2455,2445,8972
|
|
20250204,092800,5900024880,2450,2455,2460,2450,15820
|
|
20250204,092700,5861217260,2455,2465,2470,2455,21364
|
|
20250204,092600,5808683915,2460,2470,2485,2460,35929
|
|
20250204,092500,5719830535,2470,2475,2480,2465,24852
|
|
20250204,092400,5658306040,2475,2485,2490,2465,31299
|
|
20250204,092300,5580801340,2485,2455,2490,2455,99297
|
|
20250204,092200,5334603660,2455,2440,2465,2435,20653
|
|
20250204,092100,5283954890,2435,2435,2445,2430,29567
|
|
20250204,092000,5211970460,2440,2445,2455,2435,34931
|
|
20250204,091900,5126597660,2450,2450,2460,2440,35985
|
|
20250204,091800,5038458940,2445,2435,2450,2435,27460
|
|
20250204,091700,4971381025,2435,2430,2440,2430,15692
|
|
20250204,091600,4933178275,2425,2445,2455,2425,60207
|
|
20250204,091500,4786698950,2455,2460,2465,2440,103077
|
|
20250204,091400,4534283445,2460,2470,2495,2450,129673
|
|
20250204,091300,4213791240,2470,2480,2485,2465,55225
|
|
20250204,091200,4077203830,2485,2470,2485,2460,74721
|
|
20250204,091100,3892282505,2465,2455,2490,2450,120281
|
|
20250204,091000,3594510900,2450,2460,2460,2445,38956
|
|
20250204,090900,3499060175,2450,2450,2470,2435,83480
|
|
20250204,090800,3293973910,2435,2465,2480,2435,177230
|
|
20250204,090700,2857240385,2455,2460,2475,2445,106575
|
|
20250204,090600,2595119065,2470,2445,2475,2435,53810
|
|
20250204,090500,2462706260,2440,2455,2460,2435,52903
|
|
20250204,090400,2333032285,2455,2415,2485,2410,189966
|
|
20250204,090300,1867423040,2410,2430,2435,2410,66324
|
|
20250204,090200,1707051130,2425,2420,2470,2415,233502
|
|
20250204,090100,1136416040,2420,2400,2430,2395,153164
|
|
20250204,090000,766849530,2400,2440,2440,2390,316036
|