766 lines
38 KiB
CSV
766 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,214300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,214200,5530419410,4195,4195,4195,4195,0
|
|
20250204,214100,5530419410,4195,4195,4195,4195,0
|
|
20250204,214000,5530419410,4195,4195,4195,4195,0
|
|
20250204,213900,5530419410,4195,4195,4195,4195,0
|
|
20250204,213800,5530419410,4195,4195,4195,4195,0
|
|
20250204,213700,5530419410,4195,4195,4195,4195,0
|
|
20250204,213600,5530419410,4195,4195,4195,4195,0
|
|
20250204,213500,5530419410,4195,4195,4195,4195,0
|
|
20250204,213400,5530419410,4195,4195,4195,4195,0
|
|
20250204,213300,5530419410,4195,4195,4195,4195,0
|
|
20250204,213200,5530419410,4195,4195,4195,4195,0
|
|
20250204,213100,5530419410,4195,4195,4195,4195,0
|
|
20250204,213000,5530419410,4195,4195,4195,4195,0
|
|
20250204,212900,5530419410,4195,4195,4195,4195,0
|
|
20250204,212800,5530419410,4195,4195,4195,4195,0
|
|
20250204,212700,5530419410,4195,4195,4195,4195,0
|
|
20250204,212600,5530419410,4195,4195,4195,4195,0
|
|
20250204,212500,5530419410,4195,4195,4195,4195,0
|
|
20250204,212400,5530419410,4195,4195,4195,4195,0
|
|
20250204,212300,5530419410,4195,4195,4195,4195,0
|
|
20250204,212200,5530419410,4195,4195,4195,4195,0
|
|
20250204,212100,5530419410,4195,4195,4195,4195,0
|
|
20250204,212000,5530419410,4195,4195,4195,4195,0
|
|
20250204,211900,5530419410,4195,4195,4195,4195,0
|
|
20250204,211800,5530419410,4195,4195,4195,4195,0
|
|
20250204,211700,5530419410,4195,4195,4195,4195,0
|
|
20250204,211600,5530419410,4195,4195,4195,4195,0
|
|
20250204,211500,5530419410,4195,4195,4195,4195,0
|
|
20250204,211400,5530419410,4195,4195,4195,4195,0
|
|
20250204,211300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,211200,5530419410,4195,4195,4195,4195,0
|
|
20250204,211100,5530419410,4195,4195,4195,4195,0
|
|
20250204,211000,5530419410,4195,4195,4195,4195,0
|
|
20250204,210900,5530419410,4195,4195,4195,4195,0
|
|
20250204,210800,5530419410,4195,4195,4195,4195,0
|
|
20250204,210700,5530419410,4195,4195,4195,4195,0
|
|
20250204,210600,5530419410,4195,4195,4195,4195,0
|
|
20250204,210500,5530419410,4195,4195,4195,4195,0
|
|
20250204,210400,5530419410,4195,4195,4195,4195,0
|
|
20250204,210300,5530419410,4195,4195,4195,4195,0
|
|
20250204,210200,5530419410,4195,4195,4195,4195,0
|
|
20250204,210100,5530419410,4195,4195,4195,4195,0
|
|
20250204,210000,5530419410,4195,4195,4195,4195,0
|
|
20250204,205900,5530419410,4195,4195,4195,4195,0
|
|
20250204,205800,5530419410,4195,4195,4195,4195,0
|
|
20250204,205700,5530419410,4195,4195,4195,4195,0
|
|
20250204,205600,5530419410,4195,4195,4195,4195,0
|
|
20250204,205500,5530419410,4195,4195,4195,4195,0
|
|
20250204,205400,5530419410,4195,4195,4195,4195,0
|
|
20250204,205300,5530419410,4195,4195,4195,4195,0
|
|
20250204,205200,5530419410,4195,4195,4195,4195,0
|
|
20250204,205100,5530419410,4195,4195,4195,4195,0
|
|
20250204,205000,5530419410,4195,4195,4195,4195,0
|
|
20250204,204900,5530419410,4195,4195,4195,4195,0
|
|
20250204,204800,5530419410,4195,4195,4195,4195,0
|
|
20250204,204700,5530419410,4195,4195,4195,4195,0
|
|
20250204,204600,5530419410,4195,4195,4195,4195,0
|
|
20250204,204500,5530419410,4195,4195,4195,4195,0
|
|
20250204,204400,5530419410,4195,4195,4195,4195,0
|
|
20250204,204300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,204200,5530419410,4195,4195,4195,4195,0
|
|
20250204,204100,5530419410,4195,4195,4195,4195,0
|
|
20250204,204000,5530419410,4195,4195,4195,4195,0
|
|
20250204,203900,5530419410,4195,4195,4195,4195,0
|
|
20250204,203800,5530419410,4195,4195,4195,4195,0
|
|
20250204,203700,5530419410,4195,4195,4195,4195,0
|
|
20250204,203600,5530419410,4195,4195,4195,4195,0
|
|
20250204,203500,5530419410,4195,4195,4195,4195,0
|
|
20250204,203400,5530419410,4195,4195,4195,4195,0
|
|
20250204,203300,5530419410,4195,4195,4195,4195,0
|
|
20250204,203200,5530419410,4195,4195,4195,4195,0
|
|
20250204,203100,5530419410,4195,4195,4195,4195,0
|
|
20250204,203000,5530419410,4195,4195,4195,4195,0
|
|
20250204,202900,5530419410,4195,4195,4195,4195,0
|
|
20250204,202800,5530419410,4195,4195,4195,4195,0
|
|
20250204,202700,5530419410,4195,4195,4195,4195,0
|
|
20250204,202600,5530419410,4195,4195,4195,4195,0
|
|
20250204,202500,5530419410,4195,4195,4195,4195,0
|
|
20250204,202400,5530419410,4195,4195,4195,4195,0
|
|
20250204,202300,5530419410,4195,4195,4195,4195,0
|
|
20250204,202200,5530419410,4195,4195,4195,4195,0
|
|
20250204,202100,5530419410,4195,4195,4195,4195,0
|
|
20250204,202000,5530419410,4195,4195,4195,4195,0
|
|
20250204,201900,5530419410,4195,4195,4195,4195,0
|
|
20250204,201800,5530419410,4195,4195,4195,4195,0
|
|
20250204,201700,5530419410,4195,4195,4195,4195,0
|
|
20250204,201600,5530419410,4195,4195,4195,4195,0
|
|
20250204,201500,5530419410,4195,4195,4195,4195,0
|
|
20250204,201400,5530419410,4195,4195,4195,4195,0
|
|
20250204,201300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,201200,5530419410,4195,4195,4195,4195,0
|
|
20250204,201100,5530419410,4195,4195,4195,4195,0
|
|
20250204,201000,5530419410,4195,4195,4195,4195,0
|
|
20250204,200900,5530419410,4195,4195,4195,4195,0
|
|
20250204,200800,5530419410,4195,4195,4195,4195,0
|
|
20250204,200700,5530419410,4195,4195,4195,4195,0
|
|
20250204,200600,5530419410,4195,4195,4195,4195,0
|
|
20250204,200500,5530419410,4195,4195,4195,4195,0
|
|
20250204,200400,5530419410,4195,4195,4195,4195,0
|
|
20250204,200300,5530419410,4195,4195,4195,4195,0
|
|
20250204,200200,5530419410,4195,4195,4195,4195,0
|
|
20250204,200100,5530419410,4195,4195,4195,4195,0
|
|
20250204,200000,5530419410,4195,4195,4195,4195,0
|
|
20250204,195900,5530419410,4195,4195,4195,4195,0
|
|
20250204,195800,5530419410,4195,4195,4195,4195,0
|
|
20250204,195700,5530419410,4195,4195,4195,4195,0
|
|
20250204,195600,5530419410,4195,4195,4195,4195,0
|
|
20250204,195500,5530419410,4195,4195,4195,4195,0
|
|
20250204,195400,5530419410,4195,4195,4195,4195,0
|
|
20250204,195300,5530419410,4195,4195,4195,4195,0
|
|
20250204,195200,5530419410,4195,4195,4195,4195,0
|
|
20250204,195100,5530419410,4195,4195,4195,4195,0
|
|
20250204,195000,5530419410,4195,4195,4195,4195,0
|
|
20250204,194900,5530419410,4195,4195,4195,4195,0
|
|
20250204,194800,5530419410,4195,4195,4195,4195,0
|
|
20250204,194700,5530419410,4195,4195,4195,4195,0
|
|
20250204,194600,5530419410,4195,4195,4195,4195,0
|
|
20250204,194500,5530419410,4195,4195,4195,4195,0
|
|
20250204,194400,5530419410,4195,4195,4195,4195,0
|
|
20250204,194300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,194200,5530419410,4195,4195,4195,4195,0
|
|
20250204,194100,5530419410,4195,4195,4195,4195,0
|
|
20250204,194000,5530419410,4195,4195,4195,4195,0
|
|
20250204,193900,5530419410,4195,4195,4195,4195,0
|
|
20250204,193800,5530419410,4195,4195,4195,4195,0
|
|
20250204,193700,5530419410,4195,4195,4195,4195,0
|
|
20250204,193600,5530419410,4195,4195,4195,4195,0
|
|
20250204,193500,5530419410,4195,4195,4195,4195,0
|
|
20250204,193400,5530419410,4195,4195,4195,4195,0
|
|
20250204,193300,5530419410,4195,4195,4195,4195,0
|
|
20250204,193200,5530419410,4195,4195,4195,4195,0
|
|
20250204,193100,5530419410,4195,4195,4195,4195,0
|
|
20250204,193000,5530419410,4195,4195,4195,4195,0
|
|
20250204,192900,5530419410,4195,4195,4195,4195,0
|
|
20250204,192800,5530419410,4195,4195,4195,4195,0
|
|
20250204,192700,5530419410,4195,4195,4195,4195,0
|
|
20250204,192600,5530419410,4195,4195,4195,4195,0
|
|
20250204,192500,5530419410,4195,4195,4195,4195,0
|
|
20250204,192400,5530419410,4195,4195,4195,4195,0
|
|
20250204,192300,5530419410,4195,4195,4195,4195,0
|
|
20250204,192200,5530419410,4195,4195,4195,4195,0
|
|
20250204,192100,5530419410,4195,4195,4195,4195,0
|
|
20250204,192000,5530419410,4195,4195,4195,4195,0
|
|
20250204,191900,5530419410,4195,4195,4195,4195,0
|
|
20250204,191800,5530419410,4195,4195,4195,4195,0
|
|
20250204,191700,5530419410,4195,4195,4195,4195,0
|
|
20250204,191600,5530419410,4195,4195,4195,4195,0
|
|
20250204,191500,5530419410,4195,4195,4195,4195,0
|
|
20250204,191400,5530419410,4195,4195,4195,4195,0
|
|
20250204,191300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,191200,5530419410,4195,4195,4195,4195,0
|
|
20250204,191100,5530419410,4195,4195,4195,4195,0
|
|
20250204,191000,5530419410,4195,4195,4195,4195,0
|
|
20250204,190900,5530419410,4195,4195,4195,4195,0
|
|
20250204,190800,5530419410,4195,4195,4195,4195,0
|
|
20250204,190700,5530419410,4195,4195,4195,4195,0
|
|
20250204,190600,5530419410,4195,4195,4195,4195,0
|
|
20250204,190500,5530419410,4195,4195,4195,4195,0
|
|
20250204,190400,5530419410,4195,4195,4195,4195,0
|
|
20250204,190300,5530419410,4195,4195,4195,4195,0
|
|
20250204,190200,5530419410,4195,4195,4195,4195,0
|
|
20250204,190100,5530419410,4195,4195,4195,4195,0
|
|
20250204,190000,5530419410,4195,4195,4195,4195,0
|
|
20250204,185900,5530419410,4195,4195,4195,4195,0
|
|
20250204,185800,5530419410,4195,4195,4195,4195,0
|
|
20250204,185700,5530419410,4195,4195,4195,4195,0
|
|
20250204,185600,5530419410,4195,4195,4195,4195,0
|
|
20250204,185500,5530419410,4195,4195,4195,4195,0
|
|
20250204,185400,5530419410,4195,4195,4195,4195,0
|
|
20250204,185300,5530419410,4195,4195,4195,4195,0
|
|
20250204,185200,5530419410,4195,4195,4195,4195,0
|
|
20250204,185100,5530419410,4195,4195,4195,4195,0
|
|
20250204,185000,5530419410,4195,4195,4195,4195,0
|
|
20250204,184900,5530419410,4195,4195,4195,4195,0
|
|
20250204,184800,5530419410,4195,4195,4195,4195,0
|
|
20250204,184700,5530419410,4195,4195,4195,4195,0
|
|
20250204,184600,5530419410,4195,4195,4195,4195,0
|
|
20250204,184500,5530419410,4195,4195,4195,4195,0
|
|
20250204,184400,5530419410,4195,4195,4195,4195,0
|
|
20250204,184300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,184200,5530419410,4195,4195,4195,4195,0
|
|
20250204,184100,5530419410,4195,4195,4195,4195,0
|
|
20250204,184000,5530419410,4195,4195,4195,4195,0
|
|
20250204,183900,5530419410,4195,4195,4195,4195,0
|
|
20250204,183800,5530419410,4195,4195,4195,4195,0
|
|
20250204,183700,5530419410,4195,4195,4195,4195,0
|
|
20250204,183600,5530419410,4195,4195,4195,4195,0
|
|
20250204,183500,5530419410,4195,4195,4195,4195,0
|
|
20250204,183400,5530419410,4195,4195,4195,4195,0
|
|
20250204,183300,5530419410,4195,4195,4195,4195,0
|
|
20250204,183200,5530419410,4195,4195,4195,4195,0
|
|
20250204,183100,5530419410,4195,4195,4195,4195,0
|
|
20250204,183000,5530419410,4195,4195,4195,4195,0
|
|
20250204,182900,5530419410,4195,4195,4195,4195,0
|
|
20250204,182800,5530419410,4195,4195,4195,4195,0
|
|
20250204,182700,5530419410,4195,4195,4195,4195,0
|
|
20250204,182600,5530419410,4195,4195,4195,4195,0
|
|
20250204,182500,5530419410,4195,4195,4195,4195,0
|
|
20250204,182400,5530419410,4195,4195,4195,4195,0
|
|
20250204,182300,5530419410,4195,4195,4195,4195,0
|
|
20250204,182200,5530419410,4195,4195,4195,4195,0
|
|
20250204,182100,5530419410,4195,4195,4195,4195,0
|
|
20250204,182000,5530419410,4195,4195,4195,4195,0
|
|
20250204,181900,5530419410,4195,4195,4195,4195,0
|
|
20250204,181800,5530419410,4195,4195,4195,4195,0
|
|
20250204,181700,5530419410,4195,4195,4195,4195,0
|
|
20250204,181600,5530419410,4195,4195,4195,4195,0
|
|
20250204,181500,5530419410,4195,4195,4195,4195,0
|
|
20250204,181400,5530419410,4195,4195,4195,4195,0
|
|
20250204,181300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,181200,5530419410,4195,4195,4195,4195,0
|
|
20250204,181100,5530419410,4195,4195,4195,4195,0
|
|
20250204,181000,5530419410,4195,4195,4195,4195,0
|
|
20250204,180900,5530419410,4195,4195,4195,4195,0
|
|
20250204,180800,5530419410,4195,4195,4195,4195,0
|
|
20250204,180700,5530419410,4195,4195,4195,4195,0
|
|
20250204,180600,5530419410,4195,4195,4195,4195,0
|
|
20250204,180500,5530419410,4195,4195,4195,4195,0
|
|
20250204,180400,5530419410,4195,4195,4195,4195,0
|
|
20250204,180300,5530419410,4195,4195,4195,4195,0
|
|
20250204,180200,5530419410,4195,4195,4195,4195,0
|
|
20250204,180100,5530419410,4195,4195,4195,4195,0
|
|
20250204,180000,5530419410,4195,4195,4195,4195,0
|
|
20250204,175900,5530419410,4195,4195,4195,4195,0
|
|
20250204,175800,5530419410,4195,4195,4195,4195,0
|
|
20250204,175700,5530419410,4195,4195,4195,4195,0
|
|
20250204,175600,5530419410,4195,4195,4195,4195,0
|
|
20250204,175500,5530419410,4195,4195,4195,4195,0
|
|
20250204,175400,5530419410,4195,4195,4195,4195,0
|
|
20250204,175300,5530419410,4195,4195,4195,4195,0
|
|
20250204,175200,5530419410,4195,4195,4195,4195,0
|
|
20250204,175100,5530419410,4195,4195,4195,4195,0
|
|
20250204,175000,5530419410,4195,4195,4195,4195,0
|
|
20250204,174900,5530419410,4195,4195,4195,4195,0
|
|
20250204,174800,5530419410,4195,4195,4195,4195,0
|
|
20250204,174700,5530419410,4195,4195,4195,4195,0
|
|
20250204,174600,5530419410,4195,4195,4195,4195,0
|
|
20250204,174500,5530419410,4195,4195,4195,4195,0
|
|
20250204,174400,5530419410,4195,4195,4195,4195,0
|
|
20250204,174300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,174200,5530419410,4195,4195,4195,4195,0
|
|
20250204,174100,5530419410,4195,4195,4195,4195,0
|
|
20250204,174000,5530419410,4195,4195,4195,4195,0
|
|
20250204,173900,5530419410,4195,4195,4195,4195,0
|
|
20250204,173800,5530419410,4195,4195,4195,4195,0
|
|
20250204,173700,5530419410,4195,4195,4195,4195,0
|
|
20250204,173600,5530419410,4195,4195,4195,4195,0
|
|
20250204,173500,5530419410,4195,4195,4195,4195,0
|
|
20250204,173400,5530419410,4195,4195,4195,4195,0
|
|
20250204,173300,5530419410,4195,4195,4195,4195,0
|
|
20250204,173200,5530419410,4195,4195,4195,4195,0
|
|
20250204,173100,5530419410,4195,4195,4195,4195,0
|
|
20250204,173000,5530419410,4195,4195,4195,4195,0
|
|
20250204,172900,5530419410,4195,4195,4195,4195,0
|
|
20250204,172800,5530419410,4195,4195,4195,4195,0
|
|
20250204,172700,5530419410,4195,4195,4195,4195,0
|
|
20250204,172600,5530419410,4195,4195,4195,4195,0
|
|
20250204,172500,5530419410,4195,4195,4195,4195,0
|
|
20250204,172400,5530419410,4195,4195,4195,4195,0
|
|
20250204,172300,5530419410,4195,4195,4195,4195,0
|
|
20250204,172200,5530419410,4195,4195,4195,4195,0
|
|
20250204,172100,5530419410,4195,4195,4195,4195,0
|
|
20250204,172000,5530419410,4195,4195,4195,4195,0
|
|
20250204,171900,5530419410,4195,4195,4195,4195,0
|
|
20250204,171800,5530419410,4195,4195,4195,4195,0
|
|
20250204,171700,5530419410,4195,4195,4195,4195,0
|
|
20250204,171600,5530419410,4195,4195,4195,4195,0
|
|
20250204,171500,5530419410,4195,4195,4195,4195,0
|
|
20250204,171400,5530419410,4195,4195,4195,4195,0
|
|
20250204,171300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,171200,5530419410,4195,4195,4195,4195,0
|
|
20250204,171100,5530419410,4195,4195,4195,4195,0
|
|
20250204,171000,5530419410,4195,4195,4195,4195,0
|
|
20250204,170900,5530419410,4195,4195,4195,4195,0
|
|
20250204,170800,5530419410,4195,4195,4195,4195,0
|
|
20250204,170700,5530419410,4195,4195,4195,4195,0
|
|
20250204,170600,5530419410,4195,4195,4195,4195,0
|
|
20250204,170500,5530419410,4195,4195,4195,4195,0
|
|
20250204,170400,5530419410,4195,4195,4195,4195,0
|
|
20250204,170300,5530419410,4195,4195,4195,4195,0
|
|
20250204,170200,5530419410,4195,4195,4195,4195,0
|
|
20250204,170100,5530419410,4195,4195,4195,4195,0
|
|
20250204,170000,5530419410,4195,4195,4195,4195,0
|
|
20250204,165900,5530419410,4195,4195,4195,4195,0
|
|
20250204,165800,5530419410,4195,4195,4195,4195,0
|
|
20250204,165700,5530419410,4195,4195,4195,4195,0
|
|
20250204,165600,5530419410,4195,4195,4195,4195,0
|
|
20250204,165500,5530419410,4195,4195,4195,4195,0
|
|
20250204,165400,5530419410,4195,4195,4195,4195,0
|
|
20250204,165300,5530419410,4195,4195,4195,4195,0
|
|
20250204,165200,5530419410,4195,4195,4195,4195,0
|
|
20250204,165100,5530419410,4195,4195,4195,4195,0
|
|
20250204,165000,5530419410,4195,4195,4195,4195,0
|
|
20250204,164900,5530419410,4195,4195,4195,4195,0
|
|
20250204,164800,5530419410,4195,4195,4195,4195,0
|
|
20250204,164700,5530419410,4195,4195,4195,4195,0
|
|
20250204,164600,5530419410,4195,4195,4195,4195,0
|
|
20250204,164500,5530419410,4195,4195,4195,4195,0
|
|
20250204,164400,5530419410,4195,4195,4195,4195,0
|
|
20250204,164300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,164200,5530419410,4195,4195,4195,4195,0
|
|
20250204,164100,5530419410,4195,4195,4195,4195,0
|
|
20250204,164000,5530419410,4195,4195,4195,4195,0
|
|
20250204,163900,5530419410,4195,4195,4195,4195,0
|
|
20250204,163800,5530419410,4195,4195,4195,4195,0
|
|
20250204,163700,5530419410,4195,4195,4195,4195,0
|
|
20250204,163600,5530419410,4195,4195,4195,4195,0
|
|
20250204,163500,5530419410,4195,4195,4195,4195,0
|
|
20250204,163400,5530419410,4195,4195,4195,4195,0
|
|
20250204,163300,5530419410,4195,4195,4195,4195,0
|
|
20250204,163200,5530419410,4195,4195,4195,4195,0
|
|
20250204,163100,5530419410,4195,4195,4195,4195,0
|
|
20250204,163000,5530419410,4195,4195,4195,4195,0
|
|
20250204,162900,5530419410,4195,4195,4195,4195,0
|
|
20250204,162800,5530419410,4195,4195,4195,4195,0
|
|
20250204,162700,5530419410,4195,4195,4195,4195,0
|
|
20250204,162600,5530419410,4195,4195,4195,4195,0
|
|
20250204,162500,5530419410,4195,4195,4195,4195,0
|
|
20250204,162400,5530419410,4195,4195,4195,4195,0
|
|
20250204,162300,5530419410,4195,4195,4195,4195,0
|
|
20250204,162200,5530419410,4195,4195,4195,4195,0
|
|
20250204,162100,5530419410,4195,4195,4195,4195,0
|
|
20250204,162000,5530419410,4195,4195,4195,4195,0
|
|
20250204,161900,5530419410,4195,4195,4195,4195,0
|
|
20250204,161800,5530419410,4195,4195,4195,4195,0
|
|
20250204,161700,5530419410,4195,4195,4195,4195,0
|
|
20250204,161600,5530419410,4195,4195,4195,4195,0
|
|
20250204,161500,5530419410,4195,4195,4195,4195,0
|
|
20250204,161400,5530419410,4195,4195,4195,4195,0
|
|
20250204,161300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,161200,5530419410,4195,4195,4195,4195,0
|
|
20250204,161100,5530419410,4195,4195,4195,4195,0
|
|
20250204,161000,5530419410,4195,4195,4195,4195,0
|
|
20250204,160900,5530419410,4195,4195,4195,4195,0
|
|
20250204,160800,5530419410,4195,4195,4195,4195,0
|
|
20250204,160700,5530419410,4195,4195,4195,4195,0
|
|
20250204,160600,5530419410,4195,4195,4195,4195,0
|
|
20250204,160500,5530419410,4195,4195,4195,4195,0
|
|
20250204,160400,5530419410,4195,4195,4195,4195,0
|
|
20250204,160300,5530419410,4195,4195,4195,4195,0
|
|
20250204,160200,5530419410,4195,4195,4195,4195,0
|
|
20250204,160100,5530419410,4195,4195,4195,4195,0
|
|
20250204,160000,5530419410,4195,4195,4195,4195,0
|
|
20250204,155900,5530419410,4195,4195,4195,4195,0
|
|
20250204,155800,5530419410,4195,4195,4195,4195,0
|
|
20250204,155700,5530419410,4195,4195,4195,4195,0
|
|
20250204,155600,5530419410,4195,4195,4195,4195,0
|
|
20250204,155500,5530419410,4195,4195,4195,4195,0
|
|
20250204,155400,5530419410,4195,4195,4195,4195,0
|
|
20250204,155300,5530419410,4195,4195,4195,4195,0
|
|
20250204,155200,5530419410,4195,4195,4195,4195,0
|
|
20250204,155100,5530419410,4195,4195,4195,4195,0
|
|
20250204,155000,5530419410,4195,4195,4195,4195,0
|
|
20250204,154900,5530419410,4195,4195,4195,4195,0
|
|
20250204,154800,5530419410,4195,4195,4195,4195,0
|
|
20250204,154700,5530419410,4195,4195,4195,4195,0
|
|
20250204,154600,5530419410,4195,4195,4195,4195,0
|
|
20250204,154500,5530419410,4195,4195,4195,4195,0
|
|
20250204,154400,5530419410,4195,4195,4195,4195,0
|
|
20250204,154300,5530419410,4195,4195,4195,4195,12600
|
|
20250204,154200,5530419410,4195,4195,4195,4195,0
|
|
20250204,154100,5530419410,4195,4195,4195,4195,0
|
|
20250204,154000,5530419410,4195,4195,4195,4195,0
|
|
20250204,153900,5530419410,4195,4195,4195,4195,0
|
|
20250204,153800,5530419410,4195,4195,4195,4195,0
|
|
20250204,153700,5530419410,4195,4195,4195,4195,0
|
|
20250204,153600,5530419410,4195,4195,4195,4195,0
|
|
20250204,153500,5530419410,4195,4195,4195,4195,0
|
|
20250204,153400,5530419410,4195,4195,4195,4195,0
|
|
20250204,153300,5530419410,4195,4195,4195,4195,0
|
|
20250204,153200,5530419410,4195,4195,4195,4195,0
|
|
20250204,153100,5530419410,4195,4195,4195,4195,0
|
|
20250204,153000,5530419410,4195,4195,4195,4195,12600
|
|
20250204,152900,5477562410,4190,4190,4190,4190,0
|
|
20250204,152800,5477562410,4190,4190,4190,4190,0
|
|
20250204,152700,5477562410,4190,4190,4190,4190,0
|
|
20250204,152600,5477562410,4190,4190,4190,4190,0
|
|
20250204,152500,5477562410,4190,4190,4190,4190,0
|
|
20250204,152400,5477562410,4190,4190,4190,4190,0
|
|
20250204,152300,5477562410,4190,4190,4190,4190,0
|
|
20250204,152200,5477562410,4190,4190,4190,4190,0
|
|
20250204,152100,5477562410,4190,4190,4190,4190,0
|
|
20250204,152000,5477562410,4190,4190,4190,4190,0
|
|
20250204,151900,5477562410,4190,4185,4190,4175,7453
|
|
20250204,151800,5446424610,4180,4180,4190,4170,9948
|
|
20250204,151700,5404877810,4190,4190,4190,4180,4137
|
|
20250204,151600,5387568975,4190,4195,4195,4185,310
|
|
20250204,151500,5386268555,4200,4205,4210,4185,11259
|
|
20250204,151400,5338972945,4205,4190,4205,4190,9192
|
|
20250204,151300,5300358210,4205,4175,4205,4170,12549
|
|
20250204,151200,5247806640,4175,4180,4180,4170,7116
|
|
20250204,151100,5218108415,4180,4180,4185,4175,3196
|
|
20250204,151000,5204746005,4170,4185,4185,4170,10050
|
|
20250204,150900,5162776810,4180,4185,4185,4180,1381
|
|
20250204,150800,5157002790,4185,4185,4190,4185,2290
|
|
20250204,150700,5147416310,4185,4185,4190,4180,10982
|
|
20250204,150600,5101462420,4190,4190,4190,4185,2945
|
|
20250204,150500,5089137460,4185,4185,4185,4185,1916
|
|
20250204,150400,5081119000,4185,4190,4190,4185,1370
|
|
20250204,150300,5075384700,4190,4185,4190,4185,4506
|
|
20250204,150200,5056523470,4185,4190,4190,4185,382
|
|
20250204,150100,5054923460,4190,4180,4190,4180,2218
|
|
20250204,150000,5045635390,4180,4190,4190,4180,2101
|
|
20250204,145900,5036849310,4180,4175,4190,4175,1952
|
|
20250204,145800,5028683600,4175,4185,4185,4175,2898
|
|
20250204,145700,5016580045,4185,4175,4185,4175,91
|
|
20250204,145600,5016199710,4175,4185,4185,4175,2364
|
|
20250204,145500,5006319410,4185,4180,4185,4175,1891
|
|
20250204,145400,4998415850,4180,4175,4180,4175,1785
|
|
20250204,145300,4990956305,4180,4180,4180,4175,1034
|
|
20250204,145200,4986639320,4175,4180,4180,4175,282
|
|
20250204,145100,4985461960,4175,4175,4175,4170,1294
|
|
20250204,145000,4980060610,4175,4180,4180,4170,9111
|
|
20250204,144900,4942016085,4180,4180,4180,4175,4568
|
|
20250204,144800,4922924705,4180,4190,4190,4180,4250
|
|
20250204,144700,4905138975,4185,4185,4190,4185,1128
|
|
20250204,144600,4900414575,4190,4190,4190,4190,1421
|
|
20250204,144500,4894460585,4190,4190,4195,4185,857
|
|
20250204,144400,4890870825,4190,4190,4195,4190,2394
|
|
20250204,144300,4880839860,4195,4185,4195,4180,887
|
|
20250204,144200,4877129590,4180,4175,4190,4175,790
|
|
20250204,144100,4873829175,4175,4190,4195,4175,1962
|
|
20250204,144000,4865611385,4185,4180,4185,4180,841
|
|
20250204,143900,4862094650,4175,4175,4180,4175,1853
|
|
20250204,143800,4854358220,4175,4180,4180,4170,791
|
|
20250204,143700,4851052690,4180,4170,4180,4165,1130
|
|
20250204,143600,4846340540,4180,4170,4180,4160,3729
|
|
20250204,143500,4830806385,4170,4175,4180,4170,523
|
|
20250204,143400,4828624240,4170,4180,4185,4170,4030
|
|
20250204,143300,4811796760,4180,4180,4185,4170,2604
|
|
20250204,143200,4800920800,4180,4175,4180,4175,620
|
|
20250204,143100,4798329500,4175,4165,4175,4160,2355
|
|
20250204,143000,4788511325,4165,4160,4165,4160,317
|
|
20250204,142900,4787192280,4165,4160,4165,4150,1846
|
|
20250204,142800,4779518960,4165,4165,4170,4165,132
|
|
20250204,142700,4778969175,4165,4165,4170,4165,1038
|
|
20250204,142600,4774644580,4165,4160,4165,4160,513
|
|
20250204,142500,4772510495,4160,4165,4165,4160,385
|
|
20250204,142400,4770908835,4165,4165,4165,4160,316
|
|
20250204,142300,4769592700,4165,4170,4170,4165,29
|
|
20250204,142200,4769471805,4160,4155,4160,4155,1582
|
|
20250204,142100,4762894220,4150,4150,4155,4150,2604
|
|
20250204,142000,4752077450,4160,4160,4160,4150,555
|
|
20250204,141900,4749771030,4160,4155,4160,4150,750
|
|
20250204,141800,4746655065,4150,4145,4150,4145,3178
|
|
20250204,141700,4733467315,4145,4155,4155,4145,3869
|
|
20250204,141600,4717412650,4155,4170,4170,4155,2006
|
|
20250204,141500,4709072475,4170,4170,4170,4160,1030
|
|
20250204,141400,4704781375,4170,4180,4180,4170,101
|
|
20250204,141300,4704360195,4180,4165,4180,4150,1782
|
|
20250204,141200,4696915915,4150,4175,4175,4150,1496
|
|
20250204,141100,4690685555,4175,4175,4175,4175,7
|
|
20250204,141000,4690656330,4175,4170,4175,4165,2897
|
|
20250204,140900,4678574625,4165,4145,4165,4140,3537
|
|
20250204,140800,4663904645,4145,4155,4155,4140,11975
|
|
20250204,140700,4614216735,4155,4175,4175,4155,8259
|
|
20250204,140600,4579849480,4185,4180,4185,4160,4339
|
|
20250204,140500,4561746140,4185,4170,4185,4170,411
|
|
20250204,140400,4560029150,4175,4175,4175,4170,58
|
|
20250204,140300,4559787005,4175,4160,4175,4155,1513
|
|
20250204,140200,4553493025,4165,4180,4185,4160,9444
|
|
20250204,140100,4514104520,4180,4180,4180,4180,836
|
|
20250204,140000,4510610040,4180,4185,4190,4180,887
|
|
20250204,135900,4506900345,4185,4190,4190,4180,6919
|
|
20250204,135800,4477977175,4190,4190,4190,4185,442
|
|
20250204,135700,4476127140,4190,4195,4195,4180,12373
|
|
20250204,135600,4424351140,4200,4195,4200,4195,106
|
|
20250204,135500,4423906405,4190,4180,4195,4180,1492
|
|
20250204,135400,4417658565,4180,4180,4205,4180,794
|
|
20250204,135300,4414339620,4180,4195,4195,4170,5788
|
|
20250204,135200,4390128845,4195,4205,4210,4195,4156
|
|
20250204,135100,4372664830,4205,4205,4205,4205,537
|
|
20250204,135000,4370406745,4205,4205,4205,4205,90
|
|
20250204,134900,4370028295,4205,4215,4215,4200,602
|
|
20250204,134800,4367496790,4215,4210,4215,4210,465
|
|
20250204,134700,4365537660,4210,4210,4220,4210,5250
|
|
20250204,134600,4343421190,4210,4195,4210,4195,1665
|
|
20250204,134500,4336432550,4195,4190,4195,4190,1980
|
|
20250204,134400,4328129005,4190,4175,4190,4175,3908
|
|
20250204,134300,4311789350,4175,4170,4175,4165,6386
|
|
20250204,134200,4285160275,4170,4180,4180,4165,3742
|
|
20250204,134100,4269553760,4180,4170,4180,4170,351
|
|
20250204,134000,4268088250,4170,4170,4180,4170,2594
|
|
20250204,133900,4257267320,4175,4180,4180,4175,2759
|
|
20250204,133800,4245745840,4180,4185,4185,4175,2971
|
|
20250204,133700,4233331025,4180,4175,4185,4175,2703
|
|
20250204,133600,4222040460,4170,4170,4180,4160,9512
|
|
20250204,133500,4182390490,4170,4190,4190,4165,4331
|
|
20250204,133400,4164304900,4190,4210,4210,4185,5798
|
|
20250204,133300,4139989640,4210,4210,4210,4205,1787
|
|
20250204,133200,4132474485,4210,4205,4210,4200,3298
|
|
20250204,133100,4118605835,4205,4205,4215,4200,1851
|
|
20250204,133000,4110828245,4200,4230,4230,4200,21800
|
|
20250204,132900,4019102405,4230,4210,4240,4210,7857
|
|
20250204,132800,3985893945,4230,4230,4235,4205,8378
|
|
20250204,132700,3950537805,4230,4245,4245,4210,5584
|
|
20250204,132600,3926934390,4245,4195,4250,4195,7328
|
|
20250204,132500,3896007180,4195,4215,4220,4190,16617
|
|
20250204,132400,3826159255,4215,4225,4225,4210,6045
|
|
20250204,132300,3800670470,4220,4225,4230,4220,6015
|
|
20250204,132200,3775243755,4225,4245,4250,4225,8418
|
|
20250204,132100,3739591600,4245,4245,4250,4235,3217
|
|
20250204,132000,3725953820,4240,4245,4250,4240,476
|
|
20250204,131900,3723934360,4250,4250,4250,4240,2295
|
|
20250204,131800,3714192270,4245,4240,4245,4230,5216
|
|
20250204,131700,3692105170,4245,4235,4245,4230,2052
|
|
20250204,131600,3683417940,4230,4250,4265,4225,8929
|
|
20250204,131500,3645602195,4250,4270,4270,4245,8047
|
|
20250204,131400,3611386435,4275,4260,4275,4255,6314
|
|
20250204,131300,3584493135,4260,4265,4270,4260,3200
|
|
20250204,131200,3570855805,4265,4275,4285,4255,10663
|
|
20250204,131100,3525376020,4270,4285,4290,4270,7923
|
|
20250204,131000,3491453560,4285,4285,4295,4280,1919
|
|
20250204,130900,3483232250,4295,4300,4300,4285,66
|
|
20250204,130800,3482949105,4300,4290,4300,4285,1032
|
|
20250204,130700,3478526845,4300,4290,4300,4285,3853
|
|
20250204,130600,3462001560,4300,4305,4305,4285,1027
|
|
20250204,130500,3457600200,4305,4290,4305,4285,2250
|
|
20250204,130400,3447953300,4290,4315,4315,4290,1685
|
|
20250204,130300,3440715800,4315,4295,4315,4295,304
|
|
20250204,130200,3439409955,4295,4295,4295,4290,1250
|
|
20250204,130100,3434045370,4300,4310,4310,4295,4461
|
|
20250204,130000,3414862675,4310,4310,4310,4305,1072
|
|
20250204,125900,3410245025,4310,4305,4310,4305,2408
|
|
20250204,125800,3399878015,4305,4320,4320,4305,600
|
|
20250204,125700,3397291750,4320,4310,4320,4310,188
|
|
20250204,125600,3396480590,4310,4315,4320,4310,864
|
|
20250204,125500,3392756715,4320,4310,4320,4310,1717
|
|
20250204,125400,3385356435,4320,4315,4320,4310,329
|
|
20250204,125300,3383936765,4320,4310,4320,4310,308
|
|
20250204,125200,3382608495,4310,4320,4320,4310,3445
|
|
20250204,125100,3367743405,4315,4320,4325,4310,895
|
|
20250204,125000,3363877795,4320,4320,4330,4310,850
|
|
20250204,124900,3360207150,4325,4335,4335,4325,560
|
|
20250204,124800,3357782485,4310,4330,4335,4310,4273
|
|
20250204,124700,3339284255,4330,4315,4330,4310,3027
|
|
20250204,124600,3326221060,4315,4310,4315,4305,1965
|
|
20250204,124500,3317747325,4310,4300,4315,4295,2326
|
|
20250204,124400,3307742690,4300,4300,4310,4295,1567
|
|
20250204,124300,3301002010,4310,4310,4315,4300,1801
|
|
20250204,124200,3293240820,4310,4305,4310,4300,2044
|
|
20250204,124100,3284437490,4310,4305,4315,4300,2632
|
|
20250204,124000,3273103840,4305,4315,4315,4305,480
|
|
20250204,123900,3271034560,4315,4305,4315,4300,1224
|
|
20250204,123800,3265757840,4305,4300,4310,4295,1263
|
|
20250204,123700,3260327705,4300,4305,4315,4295,1759
|
|
20250204,123600,3252765470,4310,4310,4310,4290,3373
|
|
20250204,123500,3238262465,4310,4305,4320,4300,5379
|
|
20250204,123400,3215079470,4305,4325,4330,4300,2783
|
|
20250204,123300,3203088210,4325,4330,4330,4310,3031
|
|
20250204,123200,3189995370,4330,4330,4340,4300,4305
|
|
20250204,123100,3171387620,4305,4310,4335,4300,2230
|
|
20250204,123000,3161773445,4300,4300,4310,4295,996
|
|
20250204,122900,3157487485,4300,4315,4315,4300,4809
|
|
20250204,122800,3136796395,4315,4305,4320,4305,1437
|
|
20250204,122700,3130593595,4305,4325,4330,4300,1401
|
|
20250204,122600,3124549055,4325,4320,4325,4305,6238
|
|
20250204,122500,3097626030,4320,4330,4340,4315,4873
|
|
20250204,122400,3076567025,4330,4330,4340,4315,7939
|
|
20250204,122300,3042208520,4315,4300,4340,4300,3863
|
|
20250204,122200,3025539755,4300,4295,4300,4285,6568
|
|
20250204,122100,2997347650,4300,4300,4305,4295,4419
|
|
20250204,122000,2978351700,4300,4295,4305,4295,3774
|
|
20250204,121900,2962125775,4295,4300,4305,4295,734
|
|
20250204,121800,2958971040,4305,4305,4310,4285,3646
|
|
20250204,121700,2943325060,4305,4315,4315,4305,2080
|
|
20250204,121600,2934364600,4310,4305,4320,4305,1227
|
|
20250204,121500,2929081750,4310,4315,4320,4310,135
|
|
20250204,121400,2928499855,4320,4325,4325,4310,455
|
|
20250204,121300,2926537910,4330,4310,4330,4310,886
|
|
20250204,121200,2922715280,4310,4310,4315,4310,176
|
|
20250204,121100,2921956700,4315,4315,4315,4305,1638
|
|
20250204,121000,2914899715,4315,4315,4320,4315,2391
|
|
20250204,120900,2904582525,4315,4325,4325,4300,500
|
|
20250204,120800,2902428645,4325,4305,4330,4300,2548
|
|
20250204,120700,2891445480,4305,4300,4315,4300,3271
|
|
20250204,120600,2877359050,4305,4270,4305,4260,3965
|
|
20250204,120500,2860417210,4255,4320,4325,4255,13159
|
|
20250204,120400,2803859855,4325,4320,4330,4320,2482
|
|
20250204,120300,2793135575,4330,4330,4330,4330,318
|
|
20250204,120200,2791758635,4330,4320,4330,4320,1745
|
|
20250204,120100,2784220195,4330,4320,4335,4310,3949
|
|
20250204,120000,2767153055,4315,4325,4330,4310,5921
|
|
20250204,115900,2741594950,4315,4320,4335,4310,4543
|
|
20250204,115800,2721994060,4320,4310,4360,4310,5635
|
|
20250204,115700,2697617335,4310,4370,4370,4300,33971
|
|
20250204,115600,2550390350,4365,4375,4380,4365,3416
|
|
20250204,115500,2535458990,4375,4385,4385,4365,7551
|
|
20250204,115400,2502457470,4375,4375,4390,4375,2690
|
|
20250204,115300,2490683490,4390,4375,4390,4375,771
|
|
20250204,115200,2487306630,4375,4380,4390,4375,468
|
|
20250204,115100,2485257305,4380,4395,4395,4375,12195
|
|
20250204,115000,2431832775,4390,4400,4400,4390,1202
|
|
20250204,114900,2426544520,4400,4390,4400,4390,641
|
|
20250204,114800,2423727275,4390,4390,4395,4385,3444
|
|
20250204,114700,2408607675,4390,4400,4400,4390,3907
|
|
20250204,114600,2391443980,4395,4405,4410,4395,2806
|
|
20250204,114500,2379101850,4405,4415,4415,4405,1021
|
|
20250204,114400,2374600535,4420,4415,4420,4410,1287
|
|
20250204,114300,2368922955,4420,4430,4430,4415,1294
|
|
20250204,114200,2363201485,4430,4415,4430,4405,741
|
|
20250204,114100,2359927230,4415,4405,4415,4400,601
|
|
20250204,114000,2357282755,4405,4400,4410,4400,40
|
|
20250204,113900,2357106555,4420,4405,4420,4405,834
|
|
20250204,113800,2353430205,4410,4400,4410,4395,1616
|
|
20250204,113700,2346325845,4395,4400,4405,4390,1216
|
|
20250204,113600,2340981445,4400,4405,4405,4390,3149
|
|
20250204,113500,2327147990,4405,4400,4405,4400,1694
|
|
20250204,113400,2319691785,4405,4405,4405,4400,222
|
|
20250204,113300,2318714805,4405,4400,4405,4400,788
|
|
20250204,113200,2315244490,4400,4405,4405,4395,1732
|
|
20250204,113100,2307630925,4400,4410,4410,4400,3083
|
|
20250204,113000,2294059660,4410,4410,4410,4405,1111
|
|
20250204,112900,2289164815,4410,4410,4410,4405,1261
|
|
20250204,112800,2283608325,4415,4410,4415,4405,788
|
|
20250204,112700,2280133040,4410,4410,4415,4410,281
|
|
20250204,112600,2278893730,4415,4415,4415,4410,1409
|
|
20250204,112500,2272674640,4415,4415,4415,4410,388
|
|
20250204,112400,2270962120,4415,4420,4420,4415,327
|
|
20250204,112300,2269517130,4415,4420,4425,4415,441
|
|
20250204,112200,2267569405,4420,4430,4430,4415,223
|
|
20250204,112100,2266584235,4430,4430,4435,4430,31
|
|
20250204,112000,2266446880,4430,4420,4430,4420,165
|
|
20250204,111900,2265717490,4415,4420,4420,4415,822
|
|
20250204,111800,2262084300,4435,4420,4435,4415,739
|
|
20250204,111700,2258820135,4435,4420,4435,4420,255
|
|
20250204,111600,2257691795,4430,4425,4435,4420,735
|
|
20250204,111500,2254440930,4425,4425,4440,4425,310
|
|
20250204,111400,2253067165,4430,4430,4430,4420,741
|
|
20250204,111300,2249790620,4430,4425,4430,4420,1821
|
|
20250204,111200,2241741505,4430,4430,4430,4420,664
|
|
20250204,111100,2238805390,4435,4425,4440,4425,273
|
|
20250204,111000,2237596905,4430,4425,4430,4425,116
|
|
20250204,110900,2237083550,4435,4430,4435,4425,640
|
|
20250204,110800,2234250250,4430,4435,4435,4430,1995
|
|
20250204,110700,2225411960,4440,4440,4440,4440,1
|
|
20250204,110600,2225407520,4445,4440,4450,4440,875
|
|
20250204,110500,2221518730,4440,4430,4440,4430,1797
|
|
20250204,110400,2213551220,4435,4435,4435,4435,90
|
|
20250204,110300,2213152070,4435,4430,4435,4430,674
|
|
20250204,110200,2210164360,4430,4430,4430,4430,57
|
|
20250204,110100,2209911850,4430,4425,4435,4420,379
|
|
20250204,110000,2208235675,4435,4425,4440,4425,501
|
|
20250204,105900,2206017180,4425,4415,4425,4410,3795
|
|
20250204,105800,2189264200,4415,4410,4415,4405,799
|
|
20250204,105700,2185744535,4405,4415,4415,4405,814
|
|
20250204,105600,2182158845,4405,4415,4415,4405,1043
|
|
20250204,105500,2177564235,4420,4420,4420,4410,955
|
|
20250204,105400,2173351730,4420,4410,4425,4410,1107
|
|
20250204,105300,2168462340,4410,4405,4410,4405,246
|
|
20250204,105200,2167378705,4405,4425,4425,4405,1473
|
|
20250204,105100,2160871630,4425,4430,4430,4420,1160
|
|
20250204,105000,2155734120,4435,4420,4435,4420,526
|
|
20250204,104900,2153409155,4420,4410,4420,4400,1260
|
|
20250204,104800,2147855660,4410,4415,4420,4410,774
|
|
20250204,104700,2144441345,4415,4415,4425,4415,8
|
|
20250204,104600,2144406010,4425,4405,4425,4390,1751
|
|
20250204,104500,2136712775,4410,4400,4410,4390,1279
|
|
20250204,104400,2131088560,4400,4410,4410,4390,4973
|
|
20250204,104300,2109218015,4410,4425,4425,4405,791
|
|
20250204,104200,2105732365,4405,4425,4425,4405,2651
|
|
20250204,104100,2094032395,4425,4410,4425,4405,634
|
|
20250204,104000,2091233930,4405,4415,4415,4400,3528
|
|
20250204,103900,2075700810,4415,4405,4425,4400,1080
|
|
20250204,103800,2070943345,4415,4430,4430,4405,4025
|
|
20250204,103700,2053167240,4430,4450,4460,4430,5427
|
|
20250204,103600,2029055465,4450,4460,4460,4450,174
|
|
20250204,103500,2028280385,4460,4455,4460,4445,858
|
|
20250204,103400,2024463485,4455,4450,4460,4440,2724
|
|
20250204,103300,2012355015,4460,4450,4460,4445,2647
|
|
20250204,103200,2000580590,4450,4460,4460,4450,1563
|
|
20250204,103100,1993617755,4460,4475,4475,4460,209
|
|
20250204,103000,1992684295,4475,4460,4475,4460,201
|
|
20250204,102900,1991786480,4470,4460,4470,4460,339
|
|
20250204,102800,1990272985,4450,4465,4470,4450,2682
|
|
20250204,102700,1978303605,4470,4475,4475,4465,55
|
|
20250204,102600,1978057925,4475,4480,4485,4460,1081
|
|
20250204,102500,1973220145,4480,4475,4480,4470,3244
|
|
20250204,102400,1958696050,4475,4455,4475,4445,6359
|
|
20250204,102300,1930325120,4440,4455,4455,4435,4953
|
|
20250204,102200,1908314210,4455,4450,4455,4450,64
|
|
20250204,102100,1908029350,4455,4445,4455,4445,1954
|
|
20250204,102000,1899334225,4440,4445,4445,4435,3560
|
|
20250204,101900,1883524405,4445,4440,4455,4430,3228
|
|
20250204,101800,1869208750,4435,4435,4450,4435,364
|
|
20250204,101700,1867594135,4435,4445,4450,4435,63
|
|
20250204,101600,1867314375,4445,4435,4445,4430,2581
|
|
20250204,101500,1855860875,4435,4440,4450,4435,241
|
|
20250204,101400,1854790570,4450,4435,4455,4435,212
|
|
20250204,101300,1853847930,4435,4445,4455,4425,3182
|
|
20250204,101200,1839688685,4430,4430,4450,4430,1137
|
|
20250204,101100,1834639770,4430,4425,4430,4420,751
|
|
20250204,101000,1831314610,4430,4425,4430,4415,2019
|
|
20250204,100900,1822380535,4430,4405,4430,4405,436
|
|
20250204,100800,1820450935,4405,4420,4420,4400,143
|
|
20250204,100700,1819820740,4425,4420,4430,4400,4246
|
|
20250204,100600,1801118545,4420,4425,4435,4400,5728
|
|
20250204,100500,1775833490,4425,4425,4430,4415,1022
|
|
20250204,100400,1771314570,4425,4410,4425,4405,1012
|
|
20250204,100300,1766853595,4410,4410,4420,4405,3058
|
|
20250204,100200,1753367710,4410,4405,4420,4405,1036
|
|
20250204,100100,1748794575,4415,4415,4415,4400,597
|
|
20250204,100000,1746163095,4415,4420,4435,4380,12171
|
|
20250204,095900,1692615715,4435,4450,4450,4425,4451
|
|
20250204,095800,1672875655,4440,4430,4450,4425,2201
|
|
20250204,095700,1663105870,4435,4440,4440,4415,1916
|
|
20250204,095600,1654631420,4430,4435,4450,4420,506
|
|
20250204,095500,1652389890,4435,4450,4450,4430,275
|
|
20250204,095400,1651171565,4450,4455,4460,4425,4579
|
|
20250204,095300,1630851155,4465,4450,4465,4450,315
|
|
20250204,095200,1629446695,4460,4450,4470,4450,481
|
|
20250204,095100,1627302410,4445,4475,4475,4445,1447
|
|
20250204,095000,1620850865,4480,4480,4495,4470,4304
|
|
20250204,094900,1601563770,4485,4450,4510,4450,9413
|
|
20250204,094800,1559346515,4455,4420,4455,4410,13062
|
|
20250204,094700,1501575930,4420,4420,4420,4410,3683
|
|
20250204,094600,1485301670,4420,4435,4440,4415,4164
|
|
20250204,094500,1466874590,4435,4435,4435,4435,48
|
|
20250204,094400,1466661710,4435,4440,4440,4430,735
|
|
20250204,094300,1463401890,4435,4440,4445,4430,1806
|
|
20250204,094200,1455389185,4440,4425,4440,4415,3970
|
|
20250204,094100,1437836100,4425,4440,4445,4415,5627
|
|
20250204,094000,1412887575,4440,4420,4445,4420,4071
|
|
20250204,093900,1394875050,4420,4415,4420,4415,871
|
|
20250204,093800,1391027555,4415,4405,4415,4405,2364
|
|
20250204,093700,1380610695,4405,4410,4420,4395,1284
|
|
20250204,093600,1374960960,4410,4395,4415,4395,7305
|
|
20250204,093500,1342777080,4395,4405,4415,4375,8692
|
|
20250204,093400,1304582595,4405,4470,4470,4400,19030
|
|
20250204,093300,1220428965,4470,4470,4480,4460,1716
|
|
20250204,093200,1212759465,4470,4455,4480,4450,1540
|
|
20250204,093100,1205888765,4455,4455,4460,4450,1470
|
|
20250204,093000,1199343755,4455,4470,4470,4455,12412
|
|
20250204,092900,1143940100,4470,4490,4490,4470,1114
|
|
20250204,092800,1138947330,4495,4475,4500,4475,1692
|
|
20250204,092700,1131348850,4475,4460,4475,4460,1852
|
|
20250204,092600,1123076755,4460,4460,4470,4460,1455
|
|
20250204,092500,1116581000,4470,4460,4470,4455,1118
|
|
20250204,092400,1111589035,4460,4445,4460,4440,4335
|
|
20250204,092300,1092323695,4460,4445,4460,4440,2119
|
|
20250204,092200,1082901010,4435,4440,4455,4425,1030
|
|
20250204,092100,1078338225,4425,4450,4475,4425,6025
|
|
20250204,092000,1051562225,4455,4490,4500,4450,6687
|
|
20250204,091900,1021700690,4495,4510,4510,4490,2161
|
|
20250204,091800,1011980070,4495,4475,4520,4470,1293
|
|
20250204,091700,1006173480,4465,4465,4490,4465,1245
|
|
20250204,091600,1000611790,4470,4480,4490,4455,5425
|
|
20250204,091500,976383845,4480,4505,4510,4460,7342
|
|
20250204,091400,943415990,4500,4505,4505,4495,2980
|
|
20250204,091300,930005890,4495,4520,4520,4495,5686
|
|
20250204,091200,904374960,4515,4540,4540,4515,5563
|
|
20250204,091100,879226850,4540,4535,4545,4530,3534
|
|
20250204,091000,863210750,4535,4540,4575,4535,6829
|
|
20250204,090900,832176905,4540,4570,4570,4540,8169
|
|
20250204,090800,795006665,4555,4545,4605,4545,22431
|
|
20250204,090700,692286625,4565,4550,4580,4545,6972
|
|
20250204,090600,660432720,4550,4555,4580,4540,9767
|
|
20250204,090500,615901695,4560,4500,4580,4485,22992
|
|
20250204,090400,511473375,4500,4530,4530,4500,11810
|
|
20250204,090300,458194135,4530,4540,4565,4530,7829
|
|
20250204,090200,422620590,4540,4520,4555,4515,14376
|
|
20250204,090100,357570630,4520,4520,4530,4470,18808
|
|
20250204,090000,272872495,4520,4470,4580,4465,59595
|