764 lines
37 KiB
CSV
764 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,214100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,214000,2614421085,4385,4385,4385,4385,0
|
|
20250204,213900,2614421085,4385,4385,4385,4385,0
|
|
20250204,213800,2614421085,4385,4385,4385,4385,0
|
|
20250204,213700,2614421085,4385,4385,4385,4385,0
|
|
20250204,213600,2614421085,4385,4385,4385,4385,0
|
|
20250204,213500,2614421085,4385,4385,4385,4385,0
|
|
20250204,213400,2614421085,4385,4385,4385,4385,0
|
|
20250204,213300,2614421085,4385,4385,4385,4385,0
|
|
20250204,213200,2614421085,4385,4385,4385,4385,0
|
|
20250204,213100,2614421085,4385,4385,4385,4385,0
|
|
20250204,213000,2614421085,4385,4385,4385,4385,0
|
|
20250204,212900,2614421085,4385,4385,4385,4385,0
|
|
20250204,212800,2614421085,4385,4385,4385,4385,0
|
|
20250204,212700,2614421085,4385,4385,4385,4385,0
|
|
20250204,212600,2614421085,4385,4385,4385,4385,0
|
|
20250204,212500,2614421085,4385,4385,4385,4385,0
|
|
20250204,212400,2614421085,4385,4385,4385,4385,0
|
|
20250204,212300,2614421085,4385,4385,4385,4385,0
|
|
20250204,212200,2614421085,4385,4385,4385,4385,0
|
|
20250204,212100,2614421085,4385,4385,4385,4385,0
|
|
20250204,212000,2614421085,4385,4385,4385,4385,0
|
|
20250204,211900,2614421085,4385,4385,4385,4385,0
|
|
20250204,211800,2614421085,4385,4385,4385,4385,0
|
|
20250204,211700,2614421085,4385,4385,4385,4385,0
|
|
20250204,211600,2614421085,4385,4385,4385,4385,0
|
|
20250204,211500,2614421085,4385,4385,4385,4385,0
|
|
20250204,211400,2614421085,4385,4385,4385,4385,0
|
|
20250204,211300,2614421085,4385,4385,4385,4385,0
|
|
20250204,211200,2614421085,4385,4385,4385,4385,0
|
|
20250204,211100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,211000,2614421085,4385,4385,4385,4385,0
|
|
20250204,210900,2614421085,4385,4385,4385,4385,0
|
|
20250204,210800,2614421085,4385,4385,4385,4385,0
|
|
20250204,210700,2614421085,4385,4385,4385,4385,0
|
|
20250204,210600,2614421085,4385,4385,4385,4385,0
|
|
20250204,210500,2614421085,4385,4385,4385,4385,0
|
|
20250204,210400,2614421085,4385,4385,4385,4385,0
|
|
20250204,210300,2614421085,4385,4385,4385,4385,0
|
|
20250204,210200,2614421085,4385,4385,4385,4385,0
|
|
20250204,210100,2614421085,4385,4385,4385,4385,0
|
|
20250204,210000,2614421085,4385,4385,4385,4385,0
|
|
20250204,205900,2614421085,4385,4385,4385,4385,0
|
|
20250204,205800,2614421085,4385,4385,4385,4385,0
|
|
20250204,205700,2614421085,4385,4385,4385,4385,0
|
|
20250204,205600,2614421085,4385,4385,4385,4385,0
|
|
20250204,205500,2614421085,4385,4385,4385,4385,0
|
|
20250204,205400,2614421085,4385,4385,4385,4385,0
|
|
20250204,205300,2614421085,4385,4385,4385,4385,0
|
|
20250204,205200,2614421085,4385,4385,4385,4385,0
|
|
20250204,205100,2614421085,4385,4385,4385,4385,0
|
|
20250204,205000,2614421085,4385,4385,4385,4385,0
|
|
20250204,204900,2614421085,4385,4385,4385,4385,0
|
|
20250204,204800,2614421085,4385,4385,4385,4385,0
|
|
20250204,204700,2614421085,4385,4385,4385,4385,0
|
|
20250204,204600,2614421085,4385,4385,4385,4385,0
|
|
20250204,204500,2614421085,4385,4385,4385,4385,0
|
|
20250204,204400,2614421085,4385,4385,4385,4385,0
|
|
20250204,204300,2614421085,4385,4385,4385,4385,0
|
|
20250204,204200,2614421085,4385,4385,4385,4385,0
|
|
20250204,204100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,204000,2614421085,4385,4385,4385,4385,0
|
|
20250204,203900,2614421085,4385,4385,4385,4385,0
|
|
20250204,203800,2614421085,4385,4385,4385,4385,0
|
|
20250204,203700,2614421085,4385,4385,4385,4385,0
|
|
20250204,203600,2614421085,4385,4385,4385,4385,0
|
|
20250204,203500,2614421085,4385,4385,4385,4385,0
|
|
20250204,203400,2614421085,4385,4385,4385,4385,0
|
|
20250204,203300,2614421085,4385,4385,4385,4385,0
|
|
20250204,203200,2614421085,4385,4385,4385,4385,0
|
|
20250204,203100,2614421085,4385,4385,4385,4385,0
|
|
20250204,203000,2614421085,4385,4385,4385,4385,0
|
|
20250204,202900,2614421085,4385,4385,4385,4385,0
|
|
20250204,202800,2614421085,4385,4385,4385,4385,0
|
|
20250204,202700,2614421085,4385,4385,4385,4385,0
|
|
20250204,202600,2614421085,4385,4385,4385,4385,0
|
|
20250204,202500,2614421085,4385,4385,4385,4385,0
|
|
20250204,202400,2614421085,4385,4385,4385,4385,0
|
|
20250204,202300,2614421085,4385,4385,4385,4385,0
|
|
20250204,202200,2614421085,4385,4385,4385,4385,0
|
|
20250204,202100,2614421085,4385,4385,4385,4385,0
|
|
20250204,202000,2614421085,4385,4385,4385,4385,0
|
|
20250204,201900,2614421085,4385,4385,4385,4385,0
|
|
20250204,201800,2614421085,4385,4385,4385,4385,0
|
|
20250204,201700,2614421085,4385,4385,4385,4385,0
|
|
20250204,201600,2614421085,4385,4385,4385,4385,0
|
|
20250204,201500,2614421085,4385,4385,4385,4385,0
|
|
20250204,201400,2614421085,4385,4385,4385,4385,0
|
|
20250204,201300,2614421085,4385,4385,4385,4385,0
|
|
20250204,201200,2614421085,4385,4385,4385,4385,0
|
|
20250204,201100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,201000,2614421085,4385,4385,4385,4385,0
|
|
20250204,200900,2614421085,4385,4385,4385,4385,0
|
|
20250204,200800,2614421085,4385,4385,4385,4385,0
|
|
20250204,200700,2614421085,4385,4385,4385,4385,0
|
|
20250204,200600,2614421085,4385,4385,4385,4385,0
|
|
20250204,200500,2614421085,4385,4385,4385,4385,0
|
|
20250204,200400,2614421085,4385,4385,4385,4385,0
|
|
20250204,200300,2614421085,4385,4385,4385,4385,0
|
|
20250204,200200,2614421085,4385,4385,4385,4385,0
|
|
20250204,200100,2614421085,4385,4385,4385,4385,0
|
|
20250204,200000,2614421085,4385,4385,4385,4385,0
|
|
20250204,195900,2614421085,4385,4385,4385,4385,0
|
|
20250204,195800,2614421085,4385,4385,4385,4385,0
|
|
20250204,195700,2614421085,4385,4385,4385,4385,0
|
|
20250204,195600,2614421085,4385,4385,4385,4385,0
|
|
20250204,195500,2614421085,4385,4385,4385,4385,0
|
|
20250204,195400,2614421085,4385,4385,4385,4385,0
|
|
20250204,195300,2614421085,4385,4385,4385,4385,0
|
|
20250204,195200,2614421085,4385,4385,4385,4385,0
|
|
20250204,195100,2614421085,4385,4385,4385,4385,0
|
|
20250204,195000,2614421085,4385,4385,4385,4385,0
|
|
20250204,194900,2614421085,4385,4385,4385,4385,0
|
|
20250204,194800,2614421085,4385,4385,4385,4385,0
|
|
20250204,194700,2614421085,4385,4385,4385,4385,0
|
|
20250204,194600,2614421085,4385,4385,4385,4385,0
|
|
20250204,194500,2614421085,4385,4385,4385,4385,0
|
|
20250204,194400,2614421085,4385,4385,4385,4385,0
|
|
20250204,194300,2614421085,4385,4385,4385,4385,0
|
|
20250204,194200,2614421085,4385,4385,4385,4385,0
|
|
20250204,194100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,194000,2614421085,4385,4385,4385,4385,0
|
|
20250204,193900,2614421085,4385,4385,4385,4385,0
|
|
20250204,193800,2614421085,4385,4385,4385,4385,0
|
|
20250204,193700,2614421085,4385,4385,4385,4385,0
|
|
20250204,193600,2614421085,4385,4385,4385,4385,0
|
|
20250204,193500,2614421085,4385,4385,4385,4385,0
|
|
20250204,193400,2614421085,4385,4385,4385,4385,0
|
|
20250204,193300,2614421085,4385,4385,4385,4385,0
|
|
20250204,193200,2614421085,4385,4385,4385,4385,0
|
|
20250204,193100,2614421085,4385,4385,4385,4385,0
|
|
20250204,193000,2614421085,4385,4385,4385,4385,0
|
|
20250204,192900,2614421085,4385,4385,4385,4385,0
|
|
20250204,192800,2614421085,4385,4385,4385,4385,0
|
|
20250204,192700,2614421085,4385,4385,4385,4385,0
|
|
20250204,192600,2614421085,4385,4385,4385,4385,0
|
|
20250204,192500,2614421085,4385,4385,4385,4385,0
|
|
20250204,192400,2614421085,4385,4385,4385,4385,0
|
|
20250204,192300,2614421085,4385,4385,4385,4385,0
|
|
20250204,192200,2614421085,4385,4385,4385,4385,0
|
|
20250204,192100,2614421085,4385,4385,4385,4385,0
|
|
20250204,192000,2614421085,4385,4385,4385,4385,0
|
|
20250204,191900,2614421085,4385,4385,4385,4385,0
|
|
20250204,191800,2614421085,4385,4385,4385,4385,0
|
|
20250204,191700,2614421085,4385,4385,4385,4385,0
|
|
20250204,191600,2614421085,4385,4385,4385,4385,0
|
|
20250204,191500,2614421085,4385,4385,4385,4385,0
|
|
20250204,191400,2614421085,4385,4385,4385,4385,0
|
|
20250204,191300,2614421085,4385,4385,4385,4385,0
|
|
20250204,191200,2614421085,4385,4385,4385,4385,0
|
|
20250204,191100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,191000,2614421085,4385,4385,4385,4385,0
|
|
20250204,190900,2614421085,4385,4385,4385,4385,0
|
|
20250204,190800,2614421085,4385,4385,4385,4385,0
|
|
20250204,190700,2614421085,4385,4385,4385,4385,0
|
|
20250204,190600,2614421085,4385,4385,4385,4385,0
|
|
20250204,190500,2614421085,4385,4385,4385,4385,0
|
|
20250204,190400,2614421085,4385,4385,4385,4385,0
|
|
20250204,190300,2614421085,4385,4385,4385,4385,0
|
|
20250204,190200,2614421085,4385,4385,4385,4385,0
|
|
20250204,190100,2614421085,4385,4385,4385,4385,0
|
|
20250204,190000,2614421085,4385,4385,4385,4385,0
|
|
20250204,185900,2614421085,4385,4385,4385,4385,0
|
|
20250204,185800,2614421085,4385,4385,4385,4385,0
|
|
20250204,185700,2614421085,4385,4385,4385,4385,0
|
|
20250204,185600,2614421085,4385,4385,4385,4385,0
|
|
20250204,185500,2614421085,4385,4385,4385,4385,0
|
|
20250204,185400,2614421085,4385,4385,4385,4385,0
|
|
20250204,185300,2614421085,4385,4385,4385,4385,0
|
|
20250204,185200,2614421085,4385,4385,4385,4385,0
|
|
20250204,185100,2614421085,4385,4385,4385,4385,0
|
|
20250204,185000,2614421085,4385,4385,4385,4385,0
|
|
20250204,184900,2614421085,4385,4385,4385,4385,0
|
|
20250204,184800,2614421085,4385,4385,4385,4385,0
|
|
20250204,184700,2614421085,4385,4385,4385,4385,0
|
|
20250204,184600,2614421085,4385,4385,4385,4385,0
|
|
20250204,184500,2614421085,4385,4385,4385,4385,0
|
|
20250204,184400,2614421085,4385,4385,4385,4385,0
|
|
20250204,184300,2614421085,4385,4385,4385,4385,0
|
|
20250204,184200,2614421085,4385,4385,4385,4385,0
|
|
20250204,184100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,184000,2614421085,4385,4385,4385,4385,0
|
|
20250204,183900,2614421085,4385,4385,4385,4385,0
|
|
20250204,183800,2614421085,4385,4385,4385,4385,0
|
|
20250204,183700,2614421085,4385,4385,4385,4385,0
|
|
20250204,183600,2614421085,4385,4385,4385,4385,0
|
|
20250204,183500,2614421085,4385,4385,4385,4385,0
|
|
20250204,183400,2614421085,4385,4385,4385,4385,0
|
|
20250204,183300,2614421085,4385,4385,4385,4385,0
|
|
20250204,183200,2614421085,4385,4385,4385,4385,0
|
|
20250204,183100,2614421085,4385,4385,4385,4385,0
|
|
20250204,183000,2614421085,4385,4385,4385,4385,0
|
|
20250204,182900,2614421085,4385,4385,4385,4385,0
|
|
20250204,182800,2614421085,4385,4385,4385,4385,0
|
|
20250204,182700,2614421085,4385,4385,4385,4385,0
|
|
20250204,182600,2614421085,4385,4385,4385,4385,0
|
|
20250204,182500,2614421085,4385,4385,4385,4385,0
|
|
20250204,182400,2614421085,4385,4385,4385,4385,0
|
|
20250204,182300,2614421085,4385,4385,4385,4385,0
|
|
20250204,182200,2614421085,4385,4385,4385,4385,0
|
|
20250204,182100,2614421085,4385,4385,4385,4385,0
|
|
20250204,182000,2614421085,4385,4385,4385,4385,0
|
|
20250204,181900,2614421085,4385,4385,4385,4385,0
|
|
20250204,181800,2614421085,4385,4385,4385,4385,0
|
|
20250204,181700,2614421085,4385,4385,4385,4385,0
|
|
20250204,181600,2614421085,4385,4385,4385,4385,0
|
|
20250204,181500,2614421085,4385,4385,4385,4385,0
|
|
20250204,181400,2614421085,4385,4385,4385,4385,0
|
|
20250204,181300,2614421085,4385,4385,4385,4385,0
|
|
20250204,181200,2614421085,4385,4385,4385,4385,0
|
|
20250204,181100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,181000,2614421085,4385,4385,4385,4385,0
|
|
20250204,180900,2614421085,4385,4385,4385,4385,0
|
|
20250204,180800,2614421085,4385,4385,4385,4385,0
|
|
20250204,180700,2614421085,4385,4385,4385,4385,0
|
|
20250204,180600,2614421085,4385,4385,4385,4385,0
|
|
20250204,180500,2614421085,4385,4385,4385,4385,0
|
|
20250204,180400,2614421085,4385,4385,4385,4385,0
|
|
20250204,180300,2614421085,4385,4385,4385,4385,0
|
|
20250204,180200,2614421085,4385,4385,4385,4385,0
|
|
20250204,180100,2614421085,4385,4385,4385,4385,0
|
|
20250204,180000,2614421085,4385,4385,4385,4385,0
|
|
20250204,175900,2614421085,4385,4385,4385,4385,0
|
|
20250204,175800,2614421085,4385,4385,4385,4385,0
|
|
20250204,175700,2614421085,4385,4385,4385,4385,0
|
|
20250204,175600,2614421085,4385,4385,4385,4385,0
|
|
20250204,175500,2614421085,4385,4385,4385,4385,0
|
|
20250204,175400,2614421085,4385,4385,4385,4385,0
|
|
20250204,175300,2614421085,4385,4385,4385,4385,0
|
|
20250204,175200,2614421085,4385,4385,4385,4385,0
|
|
20250204,175100,2614421085,4385,4385,4385,4385,0
|
|
20250204,175000,2614421085,4385,4385,4385,4385,0
|
|
20250204,174900,2614421085,4385,4385,4385,4385,0
|
|
20250204,174800,2614421085,4385,4385,4385,4385,0
|
|
20250204,174700,2614421085,4385,4385,4385,4385,0
|
|
20250204,174600,2614421085,4385,4385,4385,4385,0
|
|
20250204,174500,2614421085,4385,4385,4385,4385,0
|
|
20250204,174400,2614421085,4385,4385,4385,4385,0
|
|
20250204,174300,2614421085,4385,4385,4385,4385,0
|
|
20250204,174200,2614421085,4385,4385,4385,4385,0
|
|
20250204,174100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,174000,2614421085,4385,4385,4385,4385,0
|
|
20250204,173900,2614421085,4385,4385,4385,4385,0
|
|
20250204,173800,2614421085,4385,4385,4385,4385,0
|
|
20250204,173700,2614421085,4385,4385,4385,4385,0
|
|
20250204,173600,2614421085,4385,4385,4385,4385,0
|
|
20250204,173500,2614421085,4385,4385,4385,4385,0
|
|
20250204,173400,2614421085,4385,4385,4385,4385,0
|
|
20250204,173300,2614421085,4385,4385,4385,4385,0
|
|
20250204,173200,2614421085,4385,4385,4385,4385,0
|
|
20250204,173100,2614421085,4385,4385,4385,4385,0
|
|
20250204,173000,2614421085,4385,4385,4385,4385,0
|
|
20250204,172900,2614421085,4385,4385,4385,4385,0
|
|
20250204,172800,2614421085,4385,4385,4385,4385,0
|
|
20250204,172700,2614421085,4385,4385,4385,4385,0
|
|
20250204,172600,2614421085,4385,4385,4385,4385,0
|
|
20250204,172500,2614421085,4385,4385,4385,4385,0
|
|
20250204,172400,2614421085,4385,4385,4385,4385,0
|
|
20250204,172300,2614421085,4385,4385,4385,4385,0
|
|
20250204,172200,2614421085,4385,4385,4385,4385,0
|
|
20250204,172100,2614421085,4385,4385,4385,4385,0
|
|
20250204,172000,2614421085,4385,4385,4385,4385,0
|
|
20250204,171900,2614421085,4385,4385,4385,4385,0
|
|
20250204,171800,2614421085,4385,4385,4385,4385,0
|
|
20250204,171700,2614421085,4385,4385,4385,4385,0
|
|
20250204,171600,2614421085,4385,4385,4385,4385,0
|
|
20250204,171500,2614421085,4385,4385,4385,4385,0
|
|
20250204,171400,2614421085,4385,4385,4385,4385,0
|
|
20250204,171300,2614421085,4385,4385,4385,4385,0
|
|
20250204,171200,2614421085,4385,4385,4385,4385,0
|
|
20250204,171100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,171000,2614421085,4385,4385,4385,4385,0
|
|
20250204,170900,2614421085,4385,4385,4385,4385,0
|
|
20250204,170800,2614421085,4385,4385,4385,4385,0
|
|
20250204,170700,2614421085,4385,4385,4385,4385,0
|
|
20250204,170600,2614421085,4385,4385,4385,4385,0
|
|
20250204,170500,2614421085,4385,4385,4385,4385,0
|
|
20250204,170400,2614421085,4385,4385,4385,4385,0
|
|
20250204,170300,2614421085,4385,4385,4385,4385,0
|
|
20250204,170200,2614421085,4385,4385,4385,4385,0
|
|
20250204,170100,2614421085,4385,4385,4385,4385,0
|
|
20250204,170000,2614421085,4385,4385,4385,4385,0
|
|
20250204,165900,2614421085,4385,4385,4385,4385,0
|
|
20250204,165800,2614421085,4385,4385,4385,4385,0
|
|
20250204,165700,2614421085,4385,4385,4385,4385,0
|
|
20250204,165600,2614421085,4385,4385,4385,4385,0
|
|
20250204,165500,2614421085,4385,4385,4385,4385,0
|
|
20250204,165400,2614421085,4385,4385,4385,4385,0
|
|
20250204,165300,2614421085,4385,4385,4385,4385,0
|
|
20250204,165200,2614421085,4385,4385,4385,4385,0
|
|
20250204,165100,2614421085,4385,4385,4385,4385,0
|
|
20250204,165000,2614421085,4385,4385,4385,4385,0
|
|
20250204,164900,2614421085,4385,4385,4385,4385,0
|
|
20250204,164800,2614421085,4385,4385,4385,4385,0
|
|
20250204,164700,2614421085,4385,4385,4385,4385,0
|
|
20250204,164600,2614421085,4385,4385,4385,4385,0
|
|
20250204,164500,2614421085,4385,4385,4385,4385,0
|
|
20250204,164400,2614421085,4385,4385,4385,4385,0
|
|
20250204,164300,2614421085,4385,4385,4385,4385,0
|
|
20250204,164200,2614421085,4385,4385,4385,4385,0
|
|
20250204,164100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,164000,2614421085,4385,4385,4385,4385,0
|
|
20250204,163900,2614421085,4385,4385,4385,4385,0
|
|
20250204,163800,2614421085,4385,4385,4385,4385,0
|
|
20250204,163700,2614421085,4385,4385,4385,4385,0
|
|
20250204,163600,2614421085,4385,4385,4385,4385,0
|
|
20250204,163500,2614421085,4385,4385,4385,4385,0
|
|
20250204,163400,2614421085,4385,4385,4385,4385,0
|
|
20250204,163300,2614421085,4385,4385,4385,4385,0
|
|
20250204,163200,2614421085,4385,4385,4385,4385,0
|
|
20250204,163100,2614421085,4385,4385,4385,4385,0
|
|
20250204,163000,2614421085,4385,4385,4385,4385,0
|
|
20250204,162900,2614421085,4385,4385,4385,4385,0
|
|
20250204,162800,2614421085,4385,4385,4385,4385,0
|
|
20250204,162700,2614421085,4385,4385,4385,4385,0
|
|
20250204,162600,2614421085,4385,4385,4385,4385,0
|
|
20250204,162500,2614421085,4385,4385,4385,4385,0
|
|
20250204,162400,2614421085,4385,4385,4385,4385,0
|
|
20250204,162300,2614421085,4385,4385,4385,4385,0
|
|
20250204,162200,2614421085,4385,4385,4385,4385,0
|
|
20250204,162100,2614421085,4385,4385,4385,4385,0
|
|
20250204,162000,2614421085,4385,4385,4385,4385,0
|
|
20250204,161900,2614421085,4385,4385,4385,4385,0
|
|
20250204,161800,2614421085,4385,4385,4385,4385,0
|
|
20250204,161700,2614421085,4385,4385,4385,4385,0
|
|
20250204,161600,2614421085,4385,4385,4385,4385,0
|
|
20250204,161500,2614421085,4385,4385,4385,4385,0
|
|
20250204,161400,2614421085,4385,4385,4385,4385,0
|
|
20250204,161300,2614421085,4385,4385,4385,4385,0
|
|
20250204,161200,2614421085,4385,4385,4385,4385,0
|
|
20250204,161100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,161000,2614421085,4385,4385,4385,4385,0
|
|
20250204,160900,2614421085,4385,4385,4385,4385,0
|
|
20250204,160800,2614421085,4385,4385,4385,4385,0
|
|
20250204,160700,2614421085,4385,4385,4385,4385,0
|
|
20250204,160600,2614421085,4385,4385,4385,4385,0
|
|
20250204,160500,2614421085,4385,4385,4385,4385,0
|
|
20250204,160400,2614421085,4385,4385,4385,4385,0
|
|
20250204,160300,2614421085,4385,4385,4385,4385,0
|
|
20250204,160200,2614421085,4385,4385,4385,4385,0
|
|
20250204,160100,2614421085,4385,4385,4385,4385,0
|
|
20250204,160000,2614421085,4385,4385,4385,4385,0
|
|
20250204,155900,2614421085,4385,4385,4385,4385,0
|
|
20250204,155800,2614421085,4385,4385,4385,4385,0
|
|
20250204,155700,2614421085,4385,4385,4385,4385,0
|
|
20250204,155600,2614421085,4385,4385,4385,4385,0
|
|
20250204,155500,2614421085,4385,4385,4385,4385,0
|
|
20250204,155400,2614421085,4385,4385,4385,4385,0
|
|
20250204,155300,2614421085,4385,4385,4385,4385,0
|
|
20250204,155200,2614421085,4385,4385,4385,4385,0
|
|
20250204,155100,2614421085,4385,4385,4385,4385,0
|
|
20250204,155000,2614421085,4385,4385,4385,4385,0
|
|
20250204,154900,2614421085,4385,4385,4385,4385,0
|
|
20250204,154800,2614421085,4385,4385,4385,4385,0
|
|
20250204,154700,2614421085,4385,4385,4385,4385,0
|
|
20250204,154600,2614421085,4385,4385,4385,4385,0
|
|
20250204,154500,2614421085,4385,4385,4385,4385,0
|
|
20250204,154400,2614421085,4385,4385,4385,4385,0
|
|
20250204,154300,2614421085,4385,4385,4385,4385,0
|
|
20250204,154200,2614421085,4385,4385,4385,4385,0
|
|
20250204,154100,2614421085,4385,4385,4385,4385,12706
|
|
20250204,154000,2614421085,4385,4385,4385,4385,0
|
|
20250204,153900,2614421085,4385,4385,4385,4385,0
|
|
20250204,153800,2614421085,4385,4385,4385,4385,0
|
|
20250204,153700,2614421085,4385,4385,4385,4385,0
|
|
20250204,153600,2614421085,4385,4385,4385,4385,0
|
|
20250204,153500,2614421085,4385,4385,4385,4385,0
|
|
20250204,153400,2614421085,4385,4385,4385,4385,0
|
|
20250204,153300,2614421085,4385,4385,4385,4385,0
|
|
20250204,153200,2614421085,4385,4385,4385,4385,0
|
|
20250204,153100,2614421085,4385,4385,4385,4385,0
|
|
20250204,153000,2614421085,4385,4385,4385,4385,12706
|
|
20250204,152900,2558705275,4380,4380,4380,4380,0
|
|
20250204,152800,2558705275,4380,4380,4380,4380,0
|
|
20250204,152700,2558705275,4380,4380,4380,4380,0
|
|
20250204,152600,2558705275,4380,4380,4380,4380,0
|
|
20250204,152500,2558705275,4380,4380,4380,4380,0
|
|
20250204,152400,2558705275,4380,4380,4380,4380,0
|
|
20250204,152300,2558705275,4380,4380,4380,4380,0
|
|
20250204,152200,2558705275,4380,4380,4380,4380,0
|
|
20250204,152100,2558705275,4380,4380,4380,4380,0
|
|
20250204,152000,2558705275,4380,4380,4380,4380,0
|
|
20250204,151900,2558705275,4380,4380,4380,4375,1398
|
|
20250204,151800,2552582345,4380,4385,4385,4380,3793
|
|
20250204,151700,2535956715,4385,4390,4395,4385,818
|
|
20250204,151600,2532367855,4390,4390,4395,4385,1015
|
|
20250204,151500,2527912980,4390,4375,4390,4370,2167
|
|
20250204,151400,2518417495,4380,4370,4380,4370,2496
|
|
20250204,151300,2507503020,4365,4355,4370,4355,3280
|
|
20250204,151200,2493192595,4345,4360,4360,4345,730
|
|
20250204,151100,2490012675,4355,4350,4360,4350,1298
|
|
20250204,151000,2484361400,4355,4355,4355,4355,202
|
|
20250204,150900,2483481690,4350,4350,4350,4350,1291
|
|
20250204,150800,2477865840,4350,4350,4355,4350,777
|
|
20250204,150700,2474485885,4360,4360,4360,4355,854
|
|
20250204,150600,2470766445,4355,4355,4355,4355,2126
|
|
20250204,150500,2461507715,4355,4340,4355,4340,368
|
|
20250204,150400,2459906920,4355,4350,4355,4335,1942
|
|
20250204,150300,2451465385,4335,4325,4345,4320,4366
|
|
20250204,150200,2432592530,4350,4335,4350,4325,194
|
|
20250204,150100,2431752755,4355,4355,4355,4355,0
|
|
20250204,150000,2431752755,4355,4340,4355,4330,835
|
|
20250204,145900,2428134245,4330,4340,4340,4330,2938
|
|
20250204,145800,2415402460,4335,4340,4345,4335,3064
|
|
20250204,145700,2402111645,4345,4345,4350,4345,1689
|
|
20250204,145600,2394772925,4355,4350,4355,4350,294
|
|
20250204,145500,2393494015,4355,4350,4355,4350,107
|
|
20250204,145400,2393028225,4355,4355,4355,4355,15
|
|
20250204,145300,2392962900,4355,4355,4360,4350,414
|
|
20250204,145200,2391160910,4350,4350,4355,4350,291
|
|
20250204,145100,2389895050,4350,4340,4350,4340,707
|
|
20250204,145000,2386826640,4350,4340,4350,4340,138
|
|
20250204,144900,2386227655,4350,4345,4350,4340,3398
|
|
20250204,144800,2371476095,4345,4350,4350,4340,1323
|
|
20250204,144700,2365730615,4350,4355,4355,4340,268
|
|
20250204,144600,2364567135,4350,4355,4355,4340,810
|
|
20250204,144500,2361051340,4355,4355,4355,4355,0
|
|
20250204,144400,2361051340,4355,4350,4355,4350,863
|
|
20250204,144300,2357297265,4350,4330,4350,4325,686
|
|
20250204,144200,2354318090,4330,4330,4350,4325,3779
|
|
20250204,144100,2337907320,4330,4330,4340,4330,1533
|
|
20250204,144000,2331268830,4325,4330,4340,4320,2566
|
|
20250204,143900,2320176240,4340,4340,4340,4340,231
|
|
20250204,143800,2319173700,4340,4330,4340,4325,1258
|
|
20250204,143700,2313725980,4330,4325,4330,4320,808
|
|
20250204,143600,2310229585,4325,4330,4335,4325,1094
|
|
20250204,143500,2305491895,4330,4315,4335,4315,2103
|
|
20250204,143400,2296394055,4320,4320,4320,4315,469
|
|
20250204,143300,2294370190,4320,4310,4320,4310,374
|
|
20250204,143200,2292757055,4310,4320,4325,4310,1313
|
|
20250204,143100,2287090995,4320,4325,4330,4320,2620
|
|
20250204,143000,2275762185,4320,4320,4325,4315,423
|
|
20250204,142900,2273936895,4315,4320,4330,4315,2365
|
|
20250204,142800,2263719100,4320,4310,4320,4310,637
|
|
20250204,142700,2260970740,4310,4315,4315,4310,1163
|
|
20250204,142600,2255956800,4315,4315,4315,4310,142
|
|
20250204,142500,2255344120,4310,4310,4315,4305,500
|
|
20250204,142400,2253189060,4315,4305,4315,4305,1259
|
|
20250204,142300,2247765260,4310,4295,4310,4295,1171
|
|
20250204,142200,2242729940,4300,4295,4300,4295,571
|
|
20250204,142100,2240276640,4295,4305,4310,4295,1848
|
|
20250204,142000,2232329630,4315,4300,4315,4300,1771
|
|
20250204,141900,2224703765,4295,4300,4310,4295,3483
|
|
20250204,141800,2209730055,4300,4300,4310,4295,2150
|
|
20250204,141700,2200486830,4310,4300,4310,4295,7793
|
|
20250204,141600,2166978350,4300,4310,4310,4300,2910
|
|
20250204,141500,2154456300,4320,4305,4320,4305,240
|
|
20250204,141400,2153422270,4305,4310,4310,4305,1701
|
|
20250204,141300,2146097025,4310,4310,4325,4305,2213
|
|
20250204,141200,2136567325,4310,4325,4325,4305,9218
|
|
20250204,141100,2096808110,4320,4325,4330,4320,1853
|
|
20250204,141000,2088794050,4325,4330,4330,4320,1675
|
|
20250204,140900,2081551765,4325,4325,4330,4325,3119
|
|
20250204,140800,2068050685,4325,4335,4340,4325,5091
|
|
20250204,140700,2046000960,4335,4350,4350,4335,10636
|
|
20250204,140600,1999791220,4355,4360,4360,4350,5991
|
|
20250204,140500,1973705405,4360,4370,4375,4360,4578
|
|
20250204,140400,1953721365,4375,4375,4375,4375,703
|
|
20250204,140300,1950645740,4375,4380,4380,4375,596
|
|
20250204,140200,1948035740,4375,4375,4375,4375,173
|
|
20250204,140100,1947278865,4375,4380,4380,4375,605
|
|
20250204,140000,1944628970,4380,4380,4380,4380,0
|
|
20250204,135900,1944628970,4380,4370,4380,4370,306
|
|
20250204,135800,1943290750,4370,4370,4370,4370,0
|
|
20250204,135700,1943290750,4370,4375,4375,4370,750
|
|
20250204,135600,1940012035,4375,4375,4375,4375,100
|
|
20250204,135500,1939574535,4375,4375,4375,4370,310
|
|
20250204,135400,1938218490,4380,4375,4380,4375,611
|
|
20250204,135300,1935544315,4370,4370,4370,4370,70
|
|
20250204,135200,1935238415,4375,4370,4375,4370,481
|
|
20250204,135100,1933136440,4370,4370,4370,4370,560
|
|
20250204,135000,1930689240,4380,4370,4380,4370,3487
|
|
20250204,134900,1915426835,4370,4370,4370,4370,701
|
|
20250204,134800,1912363465,4375,4375,4375,4375,185
|
|
20250204,134700,1911554090,4375,4375,4375,4370,1129
|
|
20250204,134600,1906619220,4380,4370,4395,4370,1212
|
|
20250204,134500,1901317660,4365,4390,4390,4365,7340
|
|
20250204,134400,1869199850,4400,4400,4400,4400,0
|
|
20250204,134300,1869199850,4400,4400,4400,4400,102
|
|
20250204,134200,1868751050,4395,4390,4395,4390,296
|
|
20250204,134100,1867451515,4390,4390,4390,4390,19
|
|
20250204,134000,1867368105,4390,4385,4390,4385,31
|
|
20250204,133900,1867232105,4385,4390,4390,4380,3097
|
|
20250204,133800,1853645595,4390,4390,4390,4390,207
|
|
20250204,133700,1852736865,4390,4400,4400,4390,220
|
|
20250204,133600,1851770350,4400,4400,4400,4400,1
|
|
20250204,133500,1851765950,4400,4395,4400,4395,1119
|
|
20250204,133400,1846844445,4395,4400,4400,4385,5158
|
|
20250204,133300,1824189765,4405,4405,4405,4405,0
|
|
20250204,133200,1824189765,4405,4400,4405,4400,28
|
|
20250204,133100,1824066560,4400,4405,4405,4400,58
|
|
20250204,133000,1823811350,4395,4405,4405,4395,2200
|
|
20250204,132900,1814137005,4410,4410,4410,4410,4
|
|
20250204,132800,1814119365,4405,4405,4405,4400,409
|
|
20250204,132700,1812318265,4400,4400,4400,4400,50
|
|
20250204,132600,1812098265,4405,4395,4405,4395,172
|
|
20250204,132500,1811341690,4390,4410,4410,4390,2071
|
|
20250204,132400,1802234485,4405,4405,4405,4400,358
|
|
20250204,132300,1800658385,4400,4400,4400,4395,776
|
|
20250204,132200,1797247050,4400,4400,4400,4400,1823
|
|
20250204,132100,1789225850,4405,4410,4410,4405,2500
|
|
20250204,132000,1778208020,4415,4410,4415,4410,33
|
|
20250204,131900,1778062485,4410,4410,4410,4410,68
|
|
20250204,131800,1777762605,4410,4410,4410,4410,0
|
|
20250204,131700,1777762605,4410,4410,4410,4410,65
|
|
20250204,131600,1777475955,4415,4410,4415,4410,399
|
|
20250204,131500,1775716215,4410,4410,4410,4410,3021
|
|
20250204,131400,1762393605,4410,4410,4410,4410,8
|
|
20250204,131300,1762358325,4405,4410,4410,4405,78
|
|
20250204,131200,1762014730,4410,4405,4410,4405,362
|
|
20250204,131100,1760418685,4405,4405,4405,4405,1
|
|
20250204,131000,1760414280,4405,4400,4405,4400,400
|
|
20250204,130900,1758653780,4410,4410,4410,4410,1
|
|
20250204,130800,1758649370,4410,4405,4410,4400,730
|
|
20250204,130700,1755435420,4400,4410,4410,4400,1913
|
|
20250204,130600,1747016100,4410,4405,4410,4405,200
|
|
20250204,130500,1746134135,4405,4405,4405,4405,753
|
|
20250204,130400,1742817170,4405,4410,4410,4405,1072
|
|
20250204,130300,1738091150,4410,4400,4410,4400,829
|
|
20250204,130200,1734439260,4400,4405,4405,4400,4251
|
|
20250204,130100,1715729520,4410,4410,4410,4410,3
|
|
20250204,130000,1715716290,4405,4405,4405,4405,830
|
|
20250204,125900,1712060140,4405,4405,4405,4405,105
|
|
20250204,125800,1711597615,4410,4410,4410,4410,2
|
|
20250204,125700,1711588795,4415,4415,4415,4415,0
|
|
20250204,125600,1711588795,4415,4410,4415,4410,229
|
|
20250204,125500,1710578475,4415,4410,4415,4410,413
|
|
20250204,125400,1708755180,4405,4405,4405,4405,20
|
|
20250204,125300,1708667080,4415,4415,4415,4415,3
|
|
20250204,125200,1708653835,4415,4415,4415,4415,14
|
|
20250204,125100,1708592025,4415,4410,4415,4410,1001
|
|
20250204,125000,1704175110,4415,4415,4415,4415,497
|
|
20250204,124900,1701980855,4410,4395,4410,4395,3468
|
|
20250204,124800,1686730745,4395,4400,4400,4395,1087
|
|
20250204,124700,1681948425,4400,4400,4400,4400,100
|
|
20250204,124600,1681508425,4405,4405,4405,4405,0
|
|
20250204,124500,1681508425,4405,4405,4405,4405,206
|
|
20250204,124400,1680600995,4415,4415,4415,4415,1
|
|
20250204,124300,1680596580,4400,4400,4400,4400,284
|
|
20250204,124200,1679346980,4400,4420,4420,4400,1586
|
|
20250204,124100,1672367675,4405,4400,4405,4400,218
|
|
20250204,124000,1671407710,4395,4395,4395,4395,2229
|
|
20250204,123900,1661611255,4400,4410,4410,4400,565
|
|
20250204,123800,1659121260,4410,4415,4420,4410,408
|
|
20250204,123700,1657321965,4415,4415,4415,4415,312
|
|
20250204,123600,1655944485,4415,4415,4415,4415,100
|
|
20250204,123500,1655502985,4415,4410,4415,4410,62
|
|
20250204,123400,1655229555,4415,4410,4415,4410,199
|
|
20250204,123300,1654351960,4410,4405,4410,4405,245
|
|
20250204,123200,1653272730,4410,4410,4410,4400,1443
|
|
20250204,123100,1646911290,4410,4400,4410,4400,1214
|
|
20250204,123000,1641567780,4400,4400,4400,4400,526
|
|
20250204,122900,1639253380,4405,4405,4405,4405,1
|
|
20250204,122800,1639248975,4405,4405,4405,4400,338
|
|
20250204,122700,1637760585,4405,4400,4405,4400,668
|
|
20250204,122600,1634821210,4400,4410,4410,4400,684
|
|
20250204,122500,1631808480,4405,4400,4405,4400,657
|
|
20250204,122400,1628914495,4400,4400,4400,4400,49
|
|
20250204,122300,1628698895,4400,4395,4400,4395,1025
|
|
20250204,122200,1624190935,4395,4395,4395,4395,80
|
|
20250204,122100,1623839335,4395,4395,4395,4395,0
|
|
20250204,122000,1623839335,4395,4390,4395,4390,145
|
|
20250204,121900,1623202260,4390,4395,4395,4390,650
|
|
20250204,121800,1620348510,4395,4395,4395,4395,69
|
|
20250204,121700,1620045255,4390,4390,4395,4385,990
|
|
20250204,121600,1615703515,4395,4385,4395,4385,570
|
|
20250204,121500,1613203055,4385,4395,4395,4385,2702
|
|
20250204,121400,1601337435,4400,4400,4400,4400,70
|
|
20250204,121300,1601029435,4400,4400,4400,4395,18
|
|
20250204,121200,1600950250,4400,4400,4400,4400,9
|
|
20250204,121100,1600910650,4390,4400,4400,4390,3290
|
|
20250204,121000,1586450495,4400,4405,4405,4400,262
|
|
20250204,120900,1585297195,4405,4405,4405,4405,200
|
|
20250204,120800,1584416195,4405,4405,4405,4405,0
|
|
20250204,120700,1584416195,4405,4405,4405,4405,200
|
|
20250204,120600,1583535195,4405,4405,4405,4400,2302
|
|
20250204,120500,1573404385,4405,4400,4405,4400,799
|
|
20250204,120400,1569887985,4405,4405,4405,4405,355
|
|
20250204,120300,1568324210,4405,4405,4405,4400,200
|
|
20250204,120200,1567443710,4400,4400,4400,4400,2556
|
|
20250204,120100,1556197310,4405,4405,4405,4405,1005
|
|
20250204,120000,1551770285,4405,4405,4405,4405,210
|
|
20250204,115900,1550845235,4410,4410,4410,4410,60
|
|
20250204,115800,1550580635,4410,4410,4410,4410,5
|
|
20250204,115700,1550558585,4410,4415,4415,4410,425
|
|
20250204,115600,1548683335,4410,4410,4410,4410,0
|
|
20250204,115500,1548683335,4410,4410,4410,4410,281
|
|
20250204,115400,1547444125,4415,4405,4415,4405,424
|
|
20250204,115300,1545575590,4405,4405,4405,4405,395
|
|
20250204,115200,1543835615,4410,4415,4415,4410,1232
|
|
20250204,115100,1538402485,4420,4420,4420,4420,30
|
|
20250204,115000,1538269885,4420,4420,4420,4420,201
|
|
20250204,114900,1537381465,4430,4430,4430,4430,0
|
|
20250204,114800,1537381465,4430,4420,4430,4420,587
|
|
20250204,114700,1534786825,4430,4430,4430,4430,500
|
|
20250204,114600,1532571825,4430,4425,4430,4420,157
|
|
20250204,114500,1531877055,4430,4425,4430,4425,779
|
|
20250204,114400,1528429955,4425,4420,4425,4420,175
|
|
20250204,114300,1527656280,4415,4415,4420,4415,279
|
|
20250204,114200,1526424335,4415,4410,4420,4410,549
|
|
20250204,114100,1524000995,4405,4410,4410,4405,1208
|
|
20250204,114000,1518677615,4410,4420,4420,4410,1013
|
|
20250204,113900,1514210195,4435,4420,4435,4415,879
|
|
20250204,113800,1510326460,4440,4440,4440,4440,10
|
|
20250204,113700,1510282060,4445,4435,4445,4435,45
|
|
20250204,113600,1510082425,4420,4445,4445,4420,2058
|
|
20250204,113500,1500975685,4445,4435,4445,4430,617
|
|
20250204,113400,1498240795,4445,4440,4450,4430,2176
|
|
20250204,113300,1488563895,4430,4430,4430,4430,150
|
|
20250204,113200,1487899395,4445,4445,4445,4430,76
|
|
20250204,113100,1487562175,4430,4430,4430,4430,1286
|
|
20250204,113000,1481865195,4445,4445,4450,4435,1776
|
|
20250204,112900,1473980155,4445,4440,4450,4440,1873
|
|
20250204,112800,1465656665,4440,4425,4440,4425,1167
|
|
20250204,112700,1460482070,4425,4425,4425,4425,169
|
|
20250204,112600,1459734245,4435,4430,4435,4430,45
|
|
20250204,112500,1459534880,4430,4430,4430,4430,18
|
|
20250204,112400,1459455140,4435,4430,4435,4430,675
|
|
20250204,112300,1456464415,4430,4430,4430,4430,726
|
|
20250204,112200,1453248235,4430,4430,4435,4430,1607
|
|
20250204,112100,1446128665,4430,4430,4430,4430,21
|
|
20250204,112000,1446035635,4430,4425,4430,4425,812
|
|
20250204,111900,1442439925,4430,4420,4430,4410,769
|
|
20250204,111800,1439045720,4420,4415,4420,4415,110
|
|
20250204,111700,1438559770,4415,4405,4415,4405,317
|
|
20250204,111600,1437160935,4405,4410,4410,4405,470
|
|
20250204,111500,1435090175,4410,4410,4410,4410,1608
|
|
20250204,111400,1427998895,4420,4410,4420,4410,372
|
|
20250204,111300,1426357485,4410,4410,4425,4410,249
|
|
20250204,111200,1425259320,4410,4425,4425,4410,921
|
|
20250204,111100,1421191100,4430,4440,4440,4425,692
|
|
20250204,111000,1418123330,4440,4430,4440,4430,1676
|
|
20250204,110900,1410694080,4430,4415,4430,4415,2226
|
|
20250204,110800,1400842905,4415,4410,4415,4410,533
|
|
20250204,110700,1398489960,4415,4400,4415,4400,428
|
|
20250204,110600,1396601690,4400,4400,4400,4400,200
|
|
20250204,110500,1395721690,4405,4390,4405,4375,811
|
|
20250204,110400,1392169200,4380,4385,4390,4380,742
|
|
20250204,110300,1388916730,4375,4395,4395,4365,9764
|
|
20250204,110200,1346183335,4395,4400,4400,4395,495
|
|
20250204,110100,1344006730,4410,4410,4410,4410,0
|
|
20250204,110000,1344006730,4410,4405,4410,4395,65
|
|
20250204,105900,1343720425,4390,4390,4390,4390,0
|
|
20250204,105800,1343720425,4390,4390,4410,4390,1163
|
|
20250204,105700,1338601680,4390,4410,4410,4390,3
|
|
20250204,105600,1338588490,4390,4410,4415,4390,7359
|
|
20250204,105500,1306224885,4410,4410,4410,4410,355
|
|
20250204,105400,1304659335,4410,4405,4410,4405,214
|
|
20250204,105300,1303716145,4405,4405,4405,4405,0
|
|
20250204,105200,1303716145,4405,4415,4415,4405,2790
|
|
20250204,105100,1291417710,4410,4425,4425,4410,1725
|
|
20250204,105000,1283796340,4425,4425,4425,4420,1423
|
|
20250204,104900,1277503055,4430,4420,4430,4420,705
|
|
20250204,104800,1274383665,4425,4430,4435,4425,675
|
|
20250204,104700,1271395460,4430,4430,4430,4420,136
|
|
20250204,104600,1270793640,4420,4420,4440,4420,3911
|
|
20250204,104500,1253469345,4425,4420,4425,4410,1187
|
|
20250204,104400,1248225100,4420,4410,4420,4400,1760
|
|
20250204,104300,1240477650,4410,4410,4415,4410,1803
|
|
20250204,104200,1232521415,4410,4410,4415,4395,896
|
|
20250204,104100,1228578330,4415,4400,4415,4400,685
|
|
20250204,104000,1225558130,4410,4405,4410,4400,2463
|
|
20250204,103900,1214717090,4405,4405,4405,4405,30
|
|
20250204,103800,1214584940,4405,4390,4415,4385,2223
|
|
20250204,103700,1204809370,4395,4390,4395,4390,175
|
|
20250204,103600,1204041115,4390,4380,4390,4380,1142
|
|
20250204,103500,1199032220,4385,4380,4385,4380,102
|
|
20250204,103400,1198584955,4380,4375,4380,4365,791
|
|
20250204,103300,1195129085,4370,4370,4385,4360,2553
|
|
20250204,103200,1183974055,4380,4380,4380,4380,100
|
|
20250204,103100,1183536055,4380,4380,4380,4380,12
|
|
20250204,103000,1183483495,4380,4380,4380,4380,140
|
|
20250204,102900,1182870295,4380,4375,4380,4375,1013
|
|
20250204,102800,1178433665,4380,4375,4380,4375,304
|
|
20250204,102700,1177103495,4380,4380,4385,4380,218
|
|
20250204,102600,1176147900,4380,4380,4385,4375,861
|
|
20250204,102500,1172379715,4375,4375,4375,4375,116
|
|
20250204,102400,1171872215,4375,4370,4375,4365,1403
|
|
20250204,102300,1165744560,4370,4380,4385,4370,649
|
|
20250204,102200,1162905890,4385,4385,4385,4370,2750
|
|
20250204,102100,1150872540,4385,4385,4385,4385,598
|
|
20250204,102000,1148250310,4380,4375,4380,4375,1276
|
|
20250204,101900,1142661905,4370,4375,4375,4365,1704
|
|
20250204,101800,1135223395,4380,4370,4380,4360,1542
|
|
20250204,101700,1128485595,4370,4375,4375,4370,157
|
|
20250204,101600,1127799405,4355,4360,4370,4350,4670
|
|
20250204,101500,1107464510,4355,4370,4370,4350,10048
|
|
20250204,101400,1063692540,4370,4370,4375,4370,1722
|
|
20250204,101300,1056167150,4370,4385,4385,4370,794
|
|
20250204,101200,1052694025,4385,4380,4385,4380,857
|
|
20250204,101100,1048936370,4380,4380,4380,4380,11
|
|
20250204,101000,1048888190,4365,4380,4380,4365,1494
|
|
20250204,100900,1042364695,4380,4370,4385,4370,2901
|
|
20250204,100800,1029686010,4365,4370,4370,4365,17
|
|
20250204,100700,1029611725,4370,4375,4390,4360,1313
|
|
20250204,100600,1023879225,4375,4365,4375,4365,810
|
|
20250204,100500,1020342180,4365,4385,4385,4365,26
|
|
20250204,100400,1020228245,4385,4375,4390,4360,7220
|
|
20250204,100300,988687685,4380,4375,4380,4375,1324
|
|
20250204,100200,982895045,4370,4395,4395,4370,7408
|
|
20250204,100100,950467735,4395,4390,4395,4390,229
|
|
20250204,100000,949462350,4395,4385,4395,4385,1301
|
|
20250204,095900,943752760,4395,4390,4395,4385,1203
|
|
20250204,095800,938473285,4395,4405,4405,4390,701
|
|
20250204,095700,935390160,4390,4405,4410,4390,330
|
|
20250204,095600,933935250,4405,4400,4405,4400,1911
|
|
20250204,095500,925526520,4400,4400,4400,4380,3189
|
|
20250204,095400,911538600,4400,4390,4400,4380,4229
|
|
20250204,095300,892961630,4390,4375,4390,4375,4373
|
|
20250204,095200,873802315,4375,4390,4390,4375,1588
|
|
20250204,095100,866850290,4375,4390,4390,4375,3861
|
|
20250204,095000,849945540,4380,4375,4390,4375,2442
|
|
20250204,094900,839250545,4390,4375,4395,4375,773
|
|
20250204,094800,835866670,4390,4375,4390,4370,3008
|
|
20250204,094700,822707770,4380,4390,4400,4370,3849
|
|
20250204,094600,805843900,4390,4405,4405,4390,1636
|
|
20250204,094500,798655320,4410,4415,4415,4390,1179
|
|
20250204,094400,793475340,4400,4415,4415,4400,41
|
|
20250204,094300,793294625,4415,4405,4415,4390,3713
|
|
20250204,094200,776931055,4410,4385,4410,4380,3626
|
|
20250204,094100,761024045,4415,4420,4420,4380,11712
|
|
20250204,094000,709540445,4410,4420,4430,4410,4079
|
|
20250204,093900,691539465,4420,4420,4420,4410,2079
|
|
20250204,093800,682367805,4435,4420,4445,4420,720
|
|
20250204,093700,679181425,4435,4420,4440,4410,1471
|
|
20250204,093600,672690550,4410,4420,4425,4410,8916
|
|
20250204,093500,633338035,4420,4445,4445,4420,4681
|
|
20250204,093400,612606810,4460,4440,4460,4435,1643
|
|
20250204,093300,605309350,4460,4450,4460,4440,1544
|
|
20250204,093200,598432530,4460,4450,4460,4450,71
|
|
20250204,093100,598116490,4460,4455,4460,4450,941
|
|
20250204,093000,593923560,4465,4430,4465,4430,3687
|
|
20250204,092900,577499590,4430,4435,4450,4430,1354
|
|
20250204,092800,571496540,4455,4445,4460,4415,9719
|
|
20250204,092700,528439390,4460,4465,4465,4440,6287
|
|
20250204,092600,500482445,4465,4465,4470,4445,2426
|
|
20250204,092500,489695955,4465,4450,4465,4445,1928
|
|
20250204,092400,481096405,4445,4460,4460,4445,1815
|
|
20250204,092300,473023940,4465,4470,4475,4450,3512
|
|
20250204,092200,457343590,4475,4450,4475,4450,1716
|
|
20250204,092100,449701650,4450,4460,4480,4450,3639
|
|
20250204,092000,433486180,4460,4475,4480,4455,5237
|
|
20250204,091900,410090580,4475,4480,4490,4470,4296
|
|
20250204,091800,390864905,4480,4500,4500,4480,1822
|
|
20250204,091700,382667665,4505,4485,4505,4470,8798
|
|
20250204,091600,343152355,4490,4495,4495,4465,3636
|
|
20250204,091500,326877210,4495,4455,4500,4455,11585
|
|
20250204,091400,274999960,4460,4455,4460,4420,5776
|
|
20250204,091300,249405805,4455,4435,4455,4430,5122
|
|
20250204,091200,226689610,4435,4440,4440,4435,4349
|
|
20250204,091100,207390875,4440,4445,4460,4440,1607
|
|
20250204,091000,200246930,4450,4470,4475,4450,1207
|
|
20250204,090900,194856265,4470,4450,4480,4435,4671
|
|
20250204,090800,174011035,4450,4445,4450,4425,4496
|
|
20250204,090700,154069750,4455,4435,4455,4425,3703
|
|
20250204,090600,137659145,4435,4470,4470,4435,2518
|
|
20250204,090500,126461150,4470,4440,4470,4430,5090
|
|
20250204,090400,103773270,4430,4450,4460,4430,2018
|
|
20250204,090300,94795690,4455,4465,4465,4450,725
|
|
20250204,090200,91566330,4465,4420,4465,4410,3584
|
|
20250204,090100,75637495,4415,4415,4440,4410,6474
|
|
20250204,090000,47007480,4415,4440,4445,4415,9688
|