591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184800,7921271785,3385,3385,3385,3385,59604
|
|
20250205,184700,7921271785,3385,3385,3385,3385,0
|
|
20250205,184600,7921271785,3385,3385,3385,3385,0
|
|
20250205,184500,7921271785,3385,3385,3385,3385,0
|
|
20250205,184400,7921271785,3385,3385,3385,3385,0
|
|
20250205,184300,7921271785,3385,3385,3385,3385,0
|
|
20250205,184200,7921271785,3385,3385,3385,3385,0
|
|
20250205,184100,7921271785,3385,3385,3385,3385,0
|
|
20250205,184000,7921271785,3385,3385,3385,3385,0
|
|
20250205,183900,7921271785,3385,3385,3385,3385,0
|
|
20250205,183800,7921271785,3385,3385,3385,3385,0
|
|
20250205,183700,7921271785,3385,3385,3385,3385,0
|
|
20250205,183600,7921271785,3385,3385,3385,3385,0
|
|
20250205,183500,7921271785,3385,3385,3385,3385,0
|
|
20250205,183400,7921271785,3385,3385,3385,3385,0
|
|
20250205,183300,7921271785,3385,3385,3385,3385,0
|
|
20250205,183200,7921271785,3385,3385,3385,3385,0
|
|
20250205,183100,7921271785,3385,3385,3385,3385,0
|
|
20250205,183000,7921271785,3385,3385,3385,3385,0
|
|
20250205,182900,7921271785,3385,3385,3385,3385,0
|
|
20250205,182800,7921271785,3385,3385,3385,3385,0
|
|
20250205,182700,7921271785,3385,3385,3385,3385,0
|
|
20250205,182600,7921271785,3385,3385,3385,3385,0
|
|
20250205,182500,7921271785,3385,3385,3385,3385,0
|
|
20250205,182400,7921271785,3385,3385,3385,3385,0
|
|
20250205,182300,7921271785,3385,3385,3385,3385,0
|
|
20250205,182200,7921271785,3385,3385,3385,3385,0
|
|
20250205,182100,7921271785,3385,3385,3385,3385,0
|
|
20250205,182000,7921271785,3385,3385,3385,3385,0
|
|
20250205,181900,7921271785,3385,3385,3385,3385,0
|
|
20250205,181800,7921271785,3385,3385,3385,3385,59604
|
|
20250205,181700,7921271785,3385,3385,3385,3385,0
|
|
20250205,181600,7921271785,3385,3385,3385,3385,0
|
|
20250205,181500,7921271785,3385,3385,3385,3385,0
|
|
20250205,181400,7921271785,3385,3385,3385,3385,0
|
|
20250205,181300,7921271785,3385,3385,3385,3385,0
|
|
20250205,181200,7921271785,3385,3385,3385,3385,0
|
|
20250205,181100,7921271785,3385,3385,3385,3385,0
|
|
20250205,181000,7921271785,3385,3385,3385,3385,0
|
|
20250205,180900,7921271785,3385,3385,3385,3385,0
|
|
20250205,180800,7921271785,3385,3385,3385,3385,0
|
|
20250205,180700,7921271785,3385,3385,3385,3385,0
|
|
20250205,180600,7921271785,3385,3385,3385,3385,0
|
|
20250205,180500,7921271785,3385,3385,3385,3385,0
|
|
20250205,180400,7921271785,3385,3385,3385,3385,0
|
|
20250205,180300,7921271785,3385,3385,3385,3385,0
|
|
20250205,180200,7921271785,3385,3385,3385,3385,0
|
|
20250205,180100,7921271785,3385,3385,3385,3385,0
|
|
20250205,180000,7921271785,3385,3385,3385,3385,0
|
|
20250205,175900,7921271785,3385,3385,3385,3385,0
|
|
20250205,175800,7921271785,3385,3385,3385,3385,0
|
|
20250205,175700,7921271785,3385,3385,3385,3385,0
|
|
20250205,175600,7921271785,3385,3385,3385,3385,0
|
|
20250205,175500,7921271785,3385,3385,3385,3385,0
|
|
20250205,175400,7921271785,3385,3385,3385,3385,0
|
|
20250205,175300,7921271785,3385,3385,3385,3385,0
|
|
20250205,175200,7921271785,3385,3385,3385,3385,0
|
|
20250205,175100,7921271785,3385,3385,3385,3385,0
|
|
20250205,175000,7921271785,3385,3385,3385,3385,0
|
|
20250205,174900,7921271785,3385,3385,3385,3385,0
|
|
20250205,174800,7921271785,3385,3385,3385,3385,59604
|
|
20250205,174700,7921271785,3385,3385,3385,3385,0
|
|
20250205,174600,7921271785,3385,3385,3385,3385,0
|
|
20250205,174500,7921271785,3385,3385,3385,3385,0
|
|
20250205,174400,7921271785,3385,3385,3385,3385,0
|
|
20250205,174300,7921271785,3385,3385,3385,3385,0
|
|
20250205,174200,7921271785,3385,3385,3385,3385,0
|
|
20250205,174100,7921271785,3385,3385,3385,3385,0
|
|
20250205,174000,7921271785,3385,3385,3385,3385,0
|
|
20250205,173900,7921271785,3385,3385,3385,3385,0
|
|
20250205,173800,7921271785,3385,3385,3385,3385,0
|
|
20250205,173700,7921271785,3385,3385,3385,3385,0
|
|
20250205,173600,7921271785,3385,3385,3385,3385,0
|
|
20250205,173500,7921271785,3385,3385,3385,3385,0
|
|
20250205,173400,7921271785,3385,3385,3385,3385,0
|
|
20250205,173300,7921271785,3385,3385,3385,3385,0
|
|
20250205,173200,7921271785,3385,3385,3385,3385,0
|
|
20250205,173100,7921271785,3385,3385,3385,3385,0
|
|
20250205,173000,7921271785,3385,3385,3385,3385,0
|
|
20250205,172900,7921271785,3385,3385,3385,3385,0
|
|
20250205,172800,7921271785,3385,3385,3385,3385,0
|
|
20250205,172700,7921271785,3385,3385,3385,3385,0
|
|
20250205,172600,7921271785,3385,3385,3385,3385,0
|
|
20250205,172500,7921271785,3385,3385,3385,3385,0
|
|
20250205,172400,7921271785,3385,3385,3385,3385,0
|
|
20250205,172300,7921271785,3385,3385,3385,3385,0
|
|
20250205,172200,7921271785,3385,3385,3385,3385,0
|
|
20250205,172100,7921271785,3385,3385,3385,3385,0
|
|
20250205,172000,7921271785,3385,3385,3385,3385,0
|
|
20250205,171900,7921271785,3385,3385,3385,3385,0
|
|
20250205,171800,7921271785,3385,3385,3385,3385,59604
|
|
20250205,171700,7921271785,3385,3385,3385,3385,0
|
|
20250205,171600,7921271785,3385,3385,3385,3385,0
|
|
20250205,171500,7921271785,3385,3385,3385,3385,0
|
|
20250205,171400,7921271785,3385,3385,3385,3385,0
|
|
20250205,171300,7921271785,3385,3385,3385,3385,0
|
|
20250205,171200,7921271785,3385,3385,3385,3385,0
|
|
20250205,171100,7921271785,3385,3385,3385,3385,0
|
|
20250205,171000,7921271785,3385,3385,3385,3385,0
|
|
20250205,170900,7921271785,3385,3385,3385,3385,0
|
|
20250205,170800,7921271785,3385,3385,3385,3385,0
|
|
20250205,170700,7921271785,3385,3385,3385,3385,0
|
|
20250205,170600,7921271785,3385,3385,3385,3385,0
|
|
20250205,170500,7921271785,3385,3385,3385,3385,0
|
|
20250205,170400,7921271785,3385,3385,3385,3385,0
|
|
20250205,170300,7921271785,3385,3385,3385,3385,0
|
|
20250205,170200,7921271785,3385,3385,3385,3385,0
|
|
20250205,170100,7921271785,3385,3385,3385,3385,0
|
|
20250205,170000,7921271785,3385,3385,3385,3385,0
|
|
20250205,165900,7921271785,3385,3385,3385,3385,0
|
|
20250205,165800,7921271785,3385,3385,3385,3385,0
|
|
20250205,165700,7921271785,3385,3385,3385,3385,0
|
|
20250205,165600,7921271785,3385,3385,3385,3385,0
|
|
20250205,165500,7921271785,3385,3385,3385,3385,0
|
|
20250205,165400,7921271785,3385,3385,3385,3385,0
|
|
20250205,165300,7921271785,3385,3385,3385,3385,0
|
|
20250205,165200,7921271785,3385,3385,3385,3385,0
|
|
20250205,165100,7921271785,3385,3385,3385,3385,0
|
|
20250205,165000,7921271785,3385,3385,3385,3385,0
|
|
20250205,164900,7921271785,3385,3385,3385,3385,0
|
|
20250205,164800,7921271785,3385,3385,3385,3385,59604
|
|
20250205,164700,7921271785,3385,3385,3385,3385,0
|
|
20250205,164600,7921271785,3385,3385,3385,3385,0
|
|
20250205,164500,7921271785,3385,3385,3385,3385,0
|
|
20250205,164400,7921271785,3385,3385,3385,3385,0
|
|
20250205,164300,7921271785,3385,3385,3385,3385,0
|
|
20250205,164200,7921271785,3385,3385,3385,3385,0
|
|
20250205,164100,7921271785,3385,3385,3385,3385,0
|
|
20250205,164000,7921271785,3385,3385,3385,3385,0
|
|
20250205,163900,7921271785,3385,3385,3385,3385,0
|
|
20250205,163800,7921271785,3385,3385,3385,3385,0
|
|
20250205,163700,7921271785,3385,3385,3385,3385,0
|
|
20250205,163600,7921271785,3385,3385,3385,3385,0
|
|
20250205,163500,7921271785,3385,3385,3385,3385,0
|
|
20250205,163400,7921271785,3385,3385,3385,3385,0
|
|
20250205,163300,7921271785,3385,3385,3385,3385,0
|
|
20250205,163200,7921271785,3385,3385,3385,3385,0
|
|
20250205,163100,7921271785,3385,3385,3385,3385,0
|
|
20250205,163000,7921271785,3385,3385,3385,3385,0
|
|
20250205,162900,7921271785,3385,3385,3385,3385,0
|
|
20250205,162800,7921271785,3385,3385,3385,3385,0
|
|
20250205,162700,7921271785,3385,3385,3385,3385,0
|
|
20250205,162600,7921271785,3385,3385,3385,3385,0
|
|
20250205,162500,7921271785,3385,3385,3385,3385,0
|
|
20250205,162400,7921271785,3385,3385,3385,3385,0
|
|
20250205,162300,7921271785,3385,3385,3385,3385,0
|
|
20250205,162200,7921271785,3385,3385,3385,3385,0
|
|
20250205,162100,7921271785,3385,3385,3385,3385,0
|
|
20250205,162000,7921271785,3385,3385,3385,3385,0
|
|
20250205,161900,7921271785,3385,3385,3385,3385,0
|
|
20250205,161800,7921271785,3385,3385,3385,3385,59604
|
|
20250205,161700,7921271785,3385,3385,3385,3385,0
|
|
20250205,161600,7921271785,3385,3385,3385,3385,0
|
|
20250205,161500,7921271785,3385,3385,3385,3385,0
|
|
20250205,161400,7921271785,3385,3385,3385,3385,0
|
|
20250205,161300,7921271785,3385,3385,3385,3385,0
|
|
20250205,161200,7921271785,3385,3385,3385,3385,0
|
|
20250205,161100,7921271785,3385,3385,3385,3385,0
|
|
20250205,161000,7921271785,3385,3385,3385,3385,0
|
|
20250205,160900,7921271785,3385,3385,3385,3385,0
|
|
20250205,160800,7921271785,3385,3385,3385,3385,0
|
|
20250205,160700,7921271785,3385,3385,3385,3385,0
|
|
20250205,160600,7921271785,3385,3385,3385,3385,0
|
|
20250205,160500,7921271785,3385,3385,3385,3385,0
|
|
20250205,160400,7921271785,3385,3385,3385,3385,0
|
|
20250205,160300,7921271785,3385,3385,3385,3385,0
|
|
20250205,160200,7921271785,3385,3385,3385,3385,0
|
|
20250205,160100,7921271785,3385,3385,3385,3385,0
|
|
20250205,160000,7921271785,3385,3385,3385,3385,0
|
|
20250205,155900,7921271785,3385,3385,3385,3385,0
|
|
20250205,155800,7921271785,3385,3385,3385,3385,0
|
|
20250205,155700,7921271785,3385,3385,3385,3385,0
|
|
20250205,155600,7921271785,3385,3385,3385,3385,0
|
|
20250205,155500,7921271785,3385,3385,3385,3385,0
|
|
20250205,155400,7921271785,3385,3385,3385,3385,0
|
|
20250205,155300,7921271785,3385,3385,3385,3385,0
|
|
20250205,155200,7921271785,3385,3385,3385,3385,0
|
|
20250205,155100,7921271785,3385,3385,3385,3385,0
|
|
20250205,155000,7921271785,3385,3385,3385,3385,0
|
|
20250205,154900,7921271785,3385,3385,3385,3385,0
|
|
20250205,154800,7921271785,3385,3385,3385,3385,59604
|
|
20250205,154700,7921271785,3385,3385,3385,3385,0
|
|
20250205,154600,7921271785,3385,3385,3385,3385,0
|
|
20250205,154500,7921271785,3385,3385,3385,3385,0
|
|
20250205,154400,7921271785,3385,3385,3385,3385,0
|
|
20250205,154300,7921271785,3385,3385,3385,3385,0
|
|
20250205,154200,7921271785,3385,3385,3385,3385,0
|
|
20250205,154100,7921271785,3385,3385,3385,3385,0
|
|
20250205,154000,7921271785,3385,3385,3385,3385,0
|
|
20250205,153900,7921271785,3385,3385,3385,3385,0
|
|
20250205,153800,7921271785,3385,3385,3385,3385,0
|
|
20250205,153700,7921271785,3385,3385,3385,3385,0
|
|
20250205,153600,7921271785,3385,3385,3385,3385,0
|
|
20250205,153500,7921271785,3385,3385,3385,3385,0
|
|
20250205,153400,7921271785,3385,3385,3385,3385,0
|
|
20250205,153300,7921271785,3385,3385,3385,3385,0
|
|
20250205,153200,7921271785,3385,3385,3385,3385,0
|
|
20250205,153100,7921271785,3385,3385,3385,3385,0
|
|
20250205,153000,7921271785,3385,3385,3385,3385,59604
|
|
20250205,152900,7719512245,3385,3385,3385,3385,0
|
|
20250205,152800,7719512245,3385,3385,3385,3385,0
|
|
20250205,152700,7719512245,3385,3385,3385,3385,0
|
|
20250205,152600,7719512245,3385,3385,3385,3385,0
|
|
20250205,152500,7719512245,3385,3385,3385,3385,0
|
|
20250205,152400,7719512245,3385,3385,3385,3385,0
|
|
20250205,152300,7719512245,3385,3385,3385,3385,0
|
|
20250205,152200,7719512245,3385,3385,3385,3385,0
|
|
20250205,152100,7719512245,3385,3385,3385,3385,0
|
|
20250205,152000,7719512245,3385,3385,3385,3385,0
|
|
20250205,151900,7719512245,3385,3385,3390,3385,16707
|
|
20250205,151800,7662957135,3385,3395,3395,3385,10838
|
|
20250205,151700,7626229510,3395,3390,3395,3390,10665
|
|
20250205,151600,7590074530,3395,3395,3395,3385,17635
|
|
20250205,151500,7530275380,3390,3385,3390,3385,1412
|
|
20250205,151400,7525490240,3385,3390,3395,3385,7824
|
|
20250205,151300,7498960880,3390,3395,3395,3385,5275
|
|
20250205,151200,7481077830,3395,3395,3395,3395,432
|
|
20250205,151100,7479611190,3390,3395,3395,3390,11608
|
|
20250205,151000,7440253130,3395,3390,3395,3385,3809
|
|
20250205,150900,7427340510,3390,3390,3395,3385,7049
|
|
20250205,150800,7403445160,3385,3385,3390,3385,1419
|
|
20250205,150700,7398634905,3385,3385,3395,3385,9155
|
|
20250205,150600,7367598730,3385,3390,3390,3385,311
|
|
20250205,150500,7366544690,3385,3390,3390,3385,5237
|
|
20250205,150400,7348792050,3390,3390,3390,3385,1247
|
|
20250205,150300,7344564730,3390,3390,3390,3385,936
|
|
20250205,150200,7341392560,3385,3390,3395,3385,1890
|
|
20250205,150100,7334985495,3390,3385,3390,3385,6680
|
|
20250205,150000,7312342545,3385,3385,3385,3385,1150
|
|
20250205,145900,7308449795,3390,3385,3390,3385,611
|
|
20250205,145800,7306381050,3385,3390,3390,3385,1082
|
|
20250205,145700,7302715920,3390,3390,3390,3385,773
|
|
20250205,145600,7300095470,3390,3385,3390,3385,741
|
|
20250205,145500,7297587045,3385,3385,3390,3380,4876
|
|
20250205,145400,7281081790,3385,3385,3385,3385,1201
|
|
20250205,145300,7277016405,3390,3390,3390,3385,2152
|
|
20250205,145200,7269731775,3390,3390,3390,3385,1161
|
|
20250205,145100,7265799185,3390,3385,3390,3385,1113
|
|
20250205,145000,7262026615,3385,3390,3395,3385,716
|
|
20250205,144900,7259599215,3390,3390,3390,3390,2629
|
|
20250205,144800,7250686905,3395,3385,3395,3385,931
|
|
20250205,144700,7247529210,3390,3385,3390,3385,3673
|
|
20250205,144600,7235083260,3385,3390,3390,3385,3201
|
|
20250205,144500,7224242125,3390,3385,3390,3380,1038
|
|
20250205,144400,7220726940,3385,3380,3385,3380,2400
|
|
20250205,144300,7212609855,3380,3390,3390,3380,7228
|
|
20250205,144200,7188148100,3390,3390,3390,3390,58
|
|
20250205,144100,7187951480,3385,3390,3390,3385,92
|
|
20250205,144000,7187639865,3390,3390,3390,3390,5315
|
|
20250205,143900,7169622015,3390,3385,3390,3385,12777
|
|
20250205,143800,7126365865,3385,3390,3390,3385,2155
|
|
20250205,143700,7119060420,3390,3390,3390,3390,430
|
|
20250205,143600,7117602720,3385,3385,3390,3385,4356
|
|
20250205,143500,7102853835,3385,3380,3385,3380,1461
|
|
20250205,143400,7097910930,3380,3385,3385,3380,319
|
|
20250205,143300,7096831340,3380,3380,3385,3380,759
|
|
20250205,143200,7094264805,3385,3385,3385,3385,1010
|
|
20250205,143100,7090845955,3385,3385,3385,3380,848
|
|
20250205,143000,7087977140,3385,3385,3385,3385,960
|
|
20250205,142900,7084727540,3385,3385,3390,3385,335
|
|
20250205,142800,7083593555,3385,3390,3390,3380,766
|
|
20250205,142700,7080999510,3390,3390,3390,3390,87
|
|
20250205,142600,7080704580,3385,3390,3390,3385,3469
|
|
20250205,142500,7068961275,3385,3390,3390,3385,1010
|
|
20250205,142400,7065542355,3390,3390,3390,3380,483
|
|
20250205,142300,7063909665,3390,3390,3390,3380,6793
|
|
20250205,142200,7040890620,3390,3390,3395,3385,2592
|
|
20250205,142100,7032104690,3390,3390,3390,3390,1047
|
|
20250205,142000,7028555360,3390,3390,3390,3385,2823
|
|
20250205,141900,7018997330,3390,3385,3390,3385,8049
|
|
20250205,141800,6991740105,3390,3385,3390,3380,9031
|
|
20250205,141700,6961168740,3385,3380,3385,3375,12501
|
|
20250205,141600,6918914645,3375,3375,3380,3375,6244
|
|
20250205,141500,6897840800,3370,3370,3370,3370,251
|
|
20250205,141400,6896994930,3370,3370,3370,3370,2317
|
|
20250205,141300,6889186640,3370,3375,3375,3370,949
|
|
20250205,141200,6885988345,3375,3375,3375,3370,2891
|
|
20250205,141100,6876232620,3375,3380,3380,3375,2849
|
|
20250205,141000,6866617235,3375,3375,3380,3370,14890
|
|
20250205,140900,6816396005,3375,3375,3375,3375,514
|
|
20250205,140800,6814661255,3375,3375,3380,3375,2520
|
|
20250205,140700,6806156250,3375,3380,3380,3375,1159
|
|
20250205,140600,6802244545,3380,3375,3380,3375,513
|
|
20250205,140500,6800513005,3375,3375,3380,3375,687
|
|
20250205,140400,6798194360,3380,3375,3380,3375,220
|
|
20250205,140300,6797451815,3375,3380,3380,3375,7361
|
|
20250205,140200,6772601760,3380,3380,3385,3380,422
|
|
20250205,140100,6771175385,3380,3380,3380,3380,898
|
|
20250205,140000,6768140145,3385,3385,3385,3380,310
|
|
20250205,135900,6767091795,3385,3385,3385,3380,1313
|
|
20250205,135800,6762650850,3385,3380,3385,3375,922
|
|
20250205,135700,6759533215,3380,3380,3380,3375,6680
|
|
20250205,135600,6736985850,3380,3380,3385,3380,4561
|
|
20250205,135500,6721569560,3385,3385,3385,3385,42
|
|
20250205,135400,6721427390,3385,3385,3385,3385,893
|
|
20250205,135300,6718404585,3380,3380,3380,3380,138
|
|
20250205,135200,6717938145,3380,3380,3385,3380,1938
|
|
20250205,135100,6711384340,3385,3380,3385,3380,543
|
|
20250205,135000,6709546290,3380,3385,3385,3380,696
|
|
20250205,134900,6707192215,3385,3385,3390,3385,213
|
|
20250205,134800,6706470400,3380,3390,3390,3380,956
|
|
20250205,134700,6703238860,3385,3380,3385,3380,2553
|
|
20250205,134600,6694608405,3380,3380,3380,3375,837
|
|
20250205,134500,6691779915,3380,3375,3380,3375,294
|
|
20250205,134400,6690787230,3370,3385,3385,3370,6624
|
|
20250205,134300,6668405770,3385,3385,3390,3385,1426
|
|
20250205,134200,6663578455,3385,3380,3385,3380,2627
|
|
20250205,134100,6654692300,3385,3380,3385,3380,2027
|
|
20250205,134000,6647832610,3375,3380,3380,3375,180
|
|
20250205,133900,6647224565,3380,3380,3380,3375,143
|
|
20250205,133800,6646741275,3380,3390,3390,3375,2934
|
|
20250205,133700,6636815205,3385,3385,3390,3385,1623
|
|
20250205,133600,6631321305,3385,3380,3385,3380,1292
|
|
20250205,133500,6626948625,3385,3375,3385,3370,15268
|
|
20250205,133400,6575379870,3370,3370,3370,3365,9394
|
|
20250205,133300,6543725920,3370,3370,3370,3370,11055
|
|
20250205,133200,6506470570,3370,3375,3375,3370,3176
|
|
20250205,133100,6495767395,3370,3370,3375,3370,4133
|
|
20250205,133000,6481839010,3370,3365,3375,3365,3606
|
|
20250205,132900,6469687015,3375,3370,3375,3365,892
|
|
20250205,132800,6466682305,3365,3370,3375,3365,14384
|
|
20250205,132700,6418250760,3375,3370,3375,3370,2848
|
|
20250205,132600,6408651770,3370,3375,3380,3370,3582
|
|
20250205,132500,6396571410,3380,3365,3380,3360,5991
|
|
20250205,132400,6376404610,3365,3370,3370,3355,48782
|
|
20250205,132300,6212456065,3370,3390,3390,3370,150053
|
|
20250205,132200,5705260560,3390,3395,3395,3390,16247
|
|
20250205,132100,5650181555,3395,3395,3395,3390,2480
|
|
20250205,132000,5641764555,3390,3400,3400,3390,13616
|
|
20250205,131900,5595541705,3400,3400,3400,3395,2334
|
|
20250205,131800,5587607610,3400,3400,3400,3395,6057
|
|
20250205,131700,5567037140,3400,3400,3405,3400,3669
|
|
20250205,131600,5554561770,3400,3400,3405,3400,172
|
|
20250205,131500,5553976810,3400,3400,3400,3400,49
|
|
20250205,131400,5553810210,3400,3405,3405,3400,1502
|
|
20250205,131300,5548703400,3405,3405,3405,3400,361
|
|
20250205,131200,5547474245,3405,3405,3405,3405,730
|
|
20250205,131100,5544988595,3400,3400,3400,3400,505
|
|
20250205,131000,5543271595,3400,3400,3405,3400,4907
|
|
20250205,130900,5526587790,3405,3400,3405,3400,380
|
|
20250205,130800,5525295775,3405,3400,3405,3400,5578
|
|
20250205,130700,5506330570,3400,3405,3405,3400,666
|
|
20250205,130600,5504065995,3400,3400,3405,3400,993
|
|
20250205,130500,5500689345,3400,3400,3400,3400,1910
|
|
20250205,130400,5494195345,3400,3400,3400,3395,4189
|
|
20250205,130300,5479953160,3400,3395,3400,3395,5947
|
|
20250205,130200,5459750485,3395,3395,3395,3395,50
|
|
20250205,130100,5459580735,3395,3400,3400,3395,2709
|
|
20250205,130000,5450370150,3400,3400,3405,3400,832
|
|
20250205,125900,5447541050,3400,3405,3405,3400,122
|
|
20250205,125800,5447125650,3400,3400,3400,3400,1540
|
|
20250205,125700,5441889650,3400,3400,3400,3395,2264
|
|
20250205,125600,5434202630,3400,3400,3405,3400,5235
|
|
20250205,125500,5416403625,3400,3405,3405,3400,1957
|
|
20250205,125400,5409749555,3405,3405,3405,3400,439
|
|
20250205,125300,5408255140,3405,3400,3405,3400,646
|
|
20250205,125200,5406056130,3405,3405,3405,3400,511
|
|
20250205,125100,5404316550,3405,3405,3410,3405,1030
|
|
20250205,125000,5400809235,3405,3410,3410,3400,1879
|
|
20250205,124900,5394412730,3410,3405,3410,3400,1334
|
|
20250205,124800,5389871310,3405,3400,3405,3400,992
|
|
20250205,124700,5386496005,3400,3405,3405,3400,1364
|
|
20250205,124600,5381853145,3405,3405,3405,3400,1579
|
|
20250205,124500,5376483180,3400,3400,3400,3400,325
|
|
20250205,124400,5375378180,3400,3400,3405,3400,396
|
|
20250205,124300,5374031775,3405,3405,3405,3400,88
|
|
20250205,124200,5373732515,3405,3400,3405,3395,487
|
|
20250205,124100,5372077085,3400,3395,3400,3395,1291
|
|
20250205,124000,5367689080,3400,3395,3400,3395,700
|
|
20250205,123900,5365310080,3395,3400,3400,3395,478
|
|
20250205,123800,5363685905,3400,3400,3400,3395,7500
|
|
20250205,123700,5338186280,3400,3395,3400,3395,1985
|
|
20250205,123600,5331444220,3395,3400,3400,3395,401
|
|
20250205,123500,5330082545,3395,3395,3400,3395,9893
|
|
20250205,123400,5296495710,3395,3390,3395,3390,1572
|
|
20250205,123300,5291159270,3395,3390,3395,3390,2479
|
|
20250205,123200,5282744065,3395,3390,3395,3390,3366
|
|
20250205,123100,5271330080,3390,3395,3395,3390,4334
|
|
20250205,123000,5256617830,3395,3395,3395,3390,667
|
|
20250205,122900,5254356440,3395,3395,3395,3390,464
|
|
20250205,122800,5252781535,3395,3395,3400,3395,9626
|
|
20250205,122700,5220090535,3395,3395,3395,3395,1363
|
|
20250205,122600,5215463150,3395,3400,3400,3395,99
|
|
20250205,122500,5215126935,3395,3400,3400,3395,1178
|
|
20250205,122400,5211124975,3400,3400,3400,3395,3940
|
|
20250205,122300,5197748110,3400,3400,3400,3395,1269
|
|
20250205,122200,5193438120,3400,3395,3400,3395,603
|
|
20250205,122100,5191388300,3395,3395,3395,3395,1052
|
|
20250205,122000,5187816760,3400,3395,3400,3395,350
|
|
20250205,121900,5186627760,3395,3395,3400,3395,2373
|
|
20250205,121800,5178571420,3395,3395,3395,3395,1368
|
|
20250205,121700,5173927060,3395,3400,3400,3395,2080
|
|
20250205,121600,5166865185,3395,3395,3400,3395,890
|
|
20250205,121500,5163843610,3395,3395,3400,3395,290
|
|
20250205,121400,5162858610,3395,3405,3405,3395,2715
|
|
20250205,121300,5153625235,3400,3400,3400,3400,2364
|
|
20250205,121200,5145587635,3400,3400,3405,3400,181
|
|
20250205,121100,5144972230,3400,3405,3405,3400,1116
|
|
20250205,121000,5141177630,3405,3400,3405,3400,150
|
|
20250205,120900,5140667595,3405,3400,3405,3400,1441
|
|
20250205,120800,5135762825,3400,3405,3405,3400,809
|
|
20250205,120700,5133012090,3405,3400,3405,3400,2097
|
|
20250205,120600,5125876795,3400,3400,3400,3395,1267
|
|
20250205,120500,5121569370,3400,3395,3400,3395,3202
|
|
20250205,120400,5110698005,3395,3400,3400,3395,585
|
|
20250205,120300,5108711880,3395,3395,3395,3395,83
|
|
20250205,120200,5108430095,3400,3395,3400,3395,676
|
|
20250205,120100,5106134880,3395,3400,3400,3395,749
|
|
20250205,120000,5103591920,3400,3395,3400,3395,3521
|
|
20250205,115900,5091636585,3400,3400,3400,3395,5885
|
|
20250205,115800,5071630000,3400,3400,3400,3400,1371
|
|
20250205,115700,5066968600,3395,3400,3400,3395,488
|
|
20250205,115600,5065311790,3395,3395,3395,3395,924
|
|
20250205,115500,5062174810,3400,3405,3405,3400,157
|
|
20250205,115400,5061641000,3395,3400,3405,3395,5077
|
|
20250205,115300,5044400610,3395,3405,3405,3395,1130
|
|
20250205,115200,5040558935,3405,3405,3405,3400,127
|
|
20250205,115100,5040126875,3405,3400,3405,3400,1768
|
|
20250205,115000,5034115575,3400,3405,3405,3400,2337
|
|
20250205,114900,5026169275,3405,3410,3410,3400,339
|
|
20250205,114800,5025015335,3400,3400,3410,3400,7910
|
|
20250205,114700,4998082620,3405,3405,3405,3400,539
|
|
20250205,114600,4996247700,3400,3400,3400,3400,190
|
|
20250205,114500,4995601700,3400,3400,3400,3400,959
|
|
20250205,114400,4992341100,3400,3405,3405,3400,117
|
|
20250205,114300,4991943250,3400,3400,3405,3400,1021
|
|
20250205,114200,4988471350,3400,3400,3400,3400,1275
|
|
20250205,114100,4984136350,3400,3400,3405,3400,213
|
|
20250205,114000,4983411145,3400,3400,3405,3400,3022
|
|
20250205,113900,4973122310,3400,3405,3405,3400,4076
|
|
20250205,113800,4959243910,3405,3400,3405,3400,979
|
|
20250205,113700,4955914285,3400,3400,3405,3400,1571
|
|
20250205,113600,4950570385,3400,3405,3405,3400,636
|
|
20250205,113500,4948407250,3400,3400,3400,3400,1280
|
|
20250205,113400,4944055250,3400,3405,3405,3400,740
|
|
20250205,113300,4941538745,3400,3405,3405,3400,869
|
|
20250205,113200,4938583880,3405,3405,3405,3400,882
|
|
20250205,113100,4935582045,3405,3400,3405,3400,2038
|
|
20250205,113000,4928652840,3400,3400,3405,3400,6396
|
|
20250205,112900,4906905940,3400,3405,3405,3400,411
|
|
20250205,112800,4905507820,3405,3400,3405,3400,185
|
|
20250205,112700,4904878270,3400,3410,3410,3400,1743
|
|
20250205,112600,4898943265,3405,3405,3405,3405,124
|
|
20250205,112500,4898521045,3410,3410,3410,3405,295
|
|
20250205,112400,4897515915,3410,3405,3410,3405,196
|
|
20250205,112300,4896848430,3405,3410,3410,3405,183
|
|
20250205,112200,4896225040,3405,3400,3405,3400,1888
|
|
20250205,112100,4889796775,3405,3400,3405,3400,3267
|
|
20250205,112000,4878687675,3400,3410,3410,3400,1907
|
|
20250205,111900,4872199015,3410,3405,3410,3400,1278
|
|
20250205,111800,4867848415,3405,3410,3410,3405,105
|
|
20250205,111700,4867490855,3410,3405,3410,3400,10419
|
|
20250205,111600,4832060665,3405,3400,3410,3400,384
|
|
20250205,111500,4830754295,3410,3400,3410,3400,9626
|
|
20250205,111400,4798013580,3395,3395,3400,3395,312
|
|
20250205,111300,4796954235,3395,3395,3400,3390,1565
|
|
20250205,111200,4791644765,3390,3395,3395,3390,5981
|
|
20250205,111100,4771368100,3395,3390,3395,3390,610
|
|
20250205,111000,4769297525,3390,3395,3395,3390,2153
|
|
20250205,110900,4761988590,3395,3395,3400,3395,6703
|
|
20250205,110800,4739231900,3395,3395,3395,3395,3722
|
|
20250205,110700,4726595710,3395,3400,3400,3395,5131
|
|
20250205,110600,4709175690,3400,3400,3400,3395,428
|
|
20250205,110500,4707722600,3400,3395,3400,3395,5125
|
|
20250205,110400,4690323170,3395,3400,3400,3395,432
|
|
20250205,110300,4688856270,3400,3395,3400,3395,1170
|
|
20250205,110200,4684883705,3395,3390,3395,3390,3613
|
|
20250205,110100,4672619445,3395,3395,3395,3390,5218
|
|
20250205,110000,4654908765,3395,3395,3395,3390,637
|
|
20250205,105900,4652747830,3395,3390,3395,3390,1958
|
|
20250205,105800,4646110195,3395,3390,3395,3390,1996
|
|
20250205,105700,4639343535,3390,3395,3395,3390,926
|
|
20250205,105600,4636202945,3395,3390,3395,3390,3496
|
|
20250205,105500,4624334635,3390,3395,3395,3390,1920
|
|
20250205,105400,4617816790,3395,3395,3400,3395,12856
|
|
20250205,105300,4574170655,3395,3395,3400,3395,3953
|
|
20250205,105200,4560750175,3395,3395,3400,3395,401
|
|
20250205,105100,4559388755,3395,3395,3400,3395,15461
|
|
20250205,105000,4506896735,3400,3395,3400,3395,1100
|
|
20250205,104900,4503162230,3395,3400,3400,3395,992
|
|
20250205,104800,4499793880,3395,3395,3400,3395,764
|
|
20250205,104700,4497199170,3395,3400,3400,3395,3643
|
|
20250205,104600,4484829580,3400,3400,3400,3395,3155
|
|
20250205,104500,4474113785,3395,3395,3400,3395,6127
|
|
20250205,104400,4453312535,3400,3400,3400,3395,3126
|
|
20250205,104300,4442685050,3400,3395,3400,3395,945
|
|
20250205,104200,4439476745,3395,3395,3400,3395,255
|
|
20250205,104100,4438610520,3395,3400,3400,3395,883
|
|
20250205,104000,4435612235,3395,3400,3400,3395,1738
|
|
20250205,103900,4429705060,3400,3395,3400,3395,2813
|
|
20250205,103800,4420142110,3395,3395,3400,3395,2392
|
|
20250205,103700,4412021265,3395,3390,3395,3390,5033
|
|
20250205,103600,4394944910,3390,3395,3395,3390,457
|
|
20250205,103500,4393393505,3390,3395,3395,3390,2755
|
|
20250205,103400,4384040765,3395,3395,3395,3390,4483
|
|
20250205,103300,4368821355,3390,3395,3395,3390,2009
|
|
20250205,103200,4362010680,3395,3395,3395,3390,2349
|
|
20250205,103100,4354039900,3390,3390,3395,3390,3842
|
|
20250205,103000,4341015060,3390,3400,3400,3390,11056
|
|
20250205,102900,4303478265,3400,3400,3405,3400,6784
|
|
20250205,102800,4280412655,3400,3405,3405,3395,3749
|
|
20250205,102700,4267673355,3400,3400,3405,3400,3857
|
|
20250205,102600,4254559530,3405,3400,3405,3395,1074
|
|
20250205,102500,4250907960,3405,3405,3405,3395,2213
|
|
20250205,102400,4243382925,3400,3405,3405,3395,1203
|
|
20250205,102300,4239291920,3395,3395,3400,3395,18924
|
|
20250205,102200,4174972120,3395,3390,3400,3390,2030
|
|
20250205,102100,4168088325,3390,3385,3400,3385,16733
|
|
20250205,102000,4111276875,3385,3390,3390,3385,2997
|
|
20250205,101900,4101127770,3390,3390,3395,3390,3725
|
|
20250205,101800,4088500010,3390,3390,3395,3390,4100
|
|
20250205,101700,4074600100,3390,3390,3395,3390,3724
|
|
20250205,101600,4061975220,3395,3385,3395,3385,8317
|
|
20250205,101500,4033783955,3385,3395,3400,3385,36472
|
|
20250205,101400,3910132535,3395,3395,3400,3395,8688
|
|
20250205,101300,3880630380,3400,3400,3400,3395,299
|
|
20250205,101200,3879614400,3395,3395,3400,3395,2052
|
|
20250205,101100,3872642250,3400,3400,3400,3395,1630
|
|
20250205,101000,3867100675,3400,3400,3400,3390,6927
|
|
20250205,100900,3843586670,3395,3390,3400,3390,6056
|
|
20250205,100800,3823041695,3390,3395,3395,3390,12590
|
|
20250205,100700,3780341315,3390,3400,3405,3390,26819
|
|
20250205,100600,3689313085,3400,3410,3410,3400,3906
|
|
20250205,100500,3676017590,3405,3400,3410,3400,2812
|
|
20250205,100400,3666452180,3400,3395,3400,3395,5527
|
|
20250205,100300,3647670880,3390,3390,3395,3385,31319
|
|
20250205,100200,3541427205,3395,3390,3395,3385,19123
|
|
20250205,100100,3476599730,3390,3400,3400,3390,26786
|
|
20250205,100000,3385722175,3400,3405,3405,3395,51029
|
|
20250205,095900,3212177240,3410,3410,3415,3405,28714
|
|
20250205,095800,3114322815,3410,3415,3415,3410,7626
|
|
20250205,095700,3088313270,3415,3410,3415,3410,1807
|
|
20250205,095600,3082144380,3410,3415,3420,3410,51660
|
|
20250205,095500,2905736015,3415,3420,3420,3415,1776
|
|
20250205,095400,2899669870,3415,3415,3420,3410,13871
|
|
20250205,095300,2852307515,3415,3420,3420,3415,17792
|
|
20250205,095200,2791493175,3420,3425,3425,3420,13801
|
|
20250205,095100,2744267990,3425,3425,3430,3425,18674
|
|
20250205,095000,2680308945,3425,3430,3430,3425,2052
|
|
20250205,094900,2673277450,3430,3420,3430,3420,9077
|
|
20250205,094800,2642163620,3425,3425,3425,3420,6848
|
|
20250205,094700,2618725680,3425,3425,3425,3420,2348
|
|
20250205,094600,2610685550,3425,3425,3430,3425,6082
|
|
20250205,094500,2589854260,3425,3425,3430,3425,4740
|
|
20250205,094400,2573619685,3425,3430,3430,3425,1632
|
|
20250205,094300,2568027820,3430,3425,3435,3425,9057
|
|
20250205,094200,2536979650,3425,3425,3425,3425,3202
|
|
20250205,094100,2526012800,3425,3425,3430,3425,6626
|
|
20250205,094000,2503296660,3425,3420,3425,3420,3731
|
|
20250205,093900,2490520635,3425,3430,3430,3425,8872
|
|
20250205,093800,2460120575,3425,3430,3430,3425,4966
|
|
20250205,093700,2443110730,3430,3425,3430,3425,1943
|
|
20250205,093600,2436450820,3425,3420,3425,3415,5741
|
|
20250205,093500,2416818920,3420,3420,3420,3415,42401
|
|
20250205,093400,2271915600,3420,3425,3425,3415,10919
|
|
20250205,093300,2234587165,3425,3420,3425,3415,4555
|
|
20250205,093200,2219006675,3420,3440,3440,3415,53217
|
|
20250205,093100,2036659815,3430,3440,3440,3430,5646
|
|
20250205,093000,2017260615,3440,3435,3445,3430,14480
|
|
20250205,092900,1967482700,3425,3435,3435,3425,16025
|
|
20250205,092800,1912467100,3435,3430,3450,3430,25516
|
|
20250205,092700,1824729120,3430,3425,3435,3425,2835
|
|
20250205,092600,1815006465,3425,3435,3435,3425,31971
|
|
20250205,092500,1705231875,3435,3435,3440,3435,3027
|
|
20250205,092400,1694824760,3430,3430,3440,3430,10366
|
|
20250205,092300,1659239845,3430,3430,3435,3425,13853
|
|
20250205,092200,1611731685,3430,3435,3435,3430,11974
|
|
20250205,092100,1570634625,3435,3435,3440,3430,14554
|
|
20250205,092000,1520641960,3440,3440,3440,3435,11037
|
|
20250205,091900,1482713390,3440,3450,3450,3440,30269
|
|
20250205,091800,1378510760,3450,3455,3455,3445,12147
|
|
20250205,091700,1336602435,3450,3450,3455,3445,12884
|
|
20250205,091600,1292152855,3450,3450,3460,3450,8109
|
|
20250205,091500,1264176095,3455,3450,3455,3445,37241
|
|
20250205,091400,1135672900,3455,3455,3455,3450,3664
|
|
20250205,091300,1123030920,3450,3455,3460,3450,3043
|
|
20250205,091200,1112527605,3450,3450,3460,3450,6500
|
|
20250205,091100,1090071385,3450,3460,3460,3450,13259
|
|
20250205,091000,1044313350,3455,3455,3460,3455,5863
|
|
20250205,090900,1024047375,3455,3455,3455,3450,19596
|
|
20250205,090800,956354080,3455,3460,3460,3455,6297
|
|
20250205,090700,934586985,3460,3460,3460,3450,11146
|
|
20250205,090600,896053730,3460,3460,3470,3460,11752
|
|
20250205,090500,855364365,3465,3460,3465,3450,19634
|
|
20250205,090400,787469030,3455,3465,3465,3455,27649
|
|
20250205,090300,691792745,3465,3475,3475,3460,34278
|
|
20250205,090200,572913750,3475,3470,3480,3470,10677
|
|
20250205,090100,535809950,3470,3465,3480,3460,28229
|
|
20250205,090000,437843450,3460,3470,3475,3445,125269
|