627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,192300,1664463020,3870,3870,3870,3870,0
|
|
20250207,192200,1664463020,3870,3870,3870,3870,0
|
|
20250207,192100,1664463020,3870,3870,3870,3870,0
|
|
20250207,192000,1664463020,3870,3870,3870,3870,0
|
|
20250207,191900,1664463020,3870,3870,3870,3870,0
|
|
20250207,191800,1664463020,3870,3870,3870,3870,0
|
|
20250207,191700,1664463020,3870,3870,3870,3870,0
|
|
20250207,191600,1664463020,3870,3870,3870,3870,0
|
|
20250207,191500,1664463020,3870,3870,3870,3870,0
|
|
20250207,191400,1664463020,3870,3870,3870,3870,0
|
|
20250207,191300,1664463020,3870,3870,3870,3870,0
|
|
20250207,191200,1664463020,3870,3870,3870,3870,0
|
|
20250207,191100,1664463020,3870,3870,3870,3870,0
|
|
20250207,191000,1664463020,3870,3870,3870,3870,0
|
|
20250207,190900,1664463020,3870,3870,3870,3870,0
|
|
20250207,190800,1664463020,3870,3870,3870,3870,0
|
|
20250207,190700,1664463020,3870,3870,3870,3870,0
|
|
20250207,190600,1664463020,3870,3870,3870,3870,0
|
|
20250207,190500,1664463020,3870,3870,3870,3870,0
|
|
20250207,190400,1664463020,3870,3870,3870,3870,0
|
|
20250207,190300,1664463020,3870,3870,3870,3870,0
|
|
20250207,190200,1664463020,3870,3870,3870,3870,0
|
|
20250207,190100,1664463020,3870,3870,3870,3870,0
|
|
20250207,190000,1664463020,3870,3870,3870,3870,0
|
|
20250207,185900,1664463020,3870,3870,3870,3870,0
|
|
20250207,185800,1664463020,3870,3870,3870,3870,0
|
|
20250207,185700,1664463020,3870,3870,3870,3870,0
|
|
20250207,185600,1664463020,3870,3870,3870,3870,0
|
|
20250207,185500,1664463020,3870,3870,3870,3870,0
|
|
20250207,185400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,185300,1664463020,3870,3870,3870,3870,0
|
|
20250207,185200,1664463020,3870,3870,3870,3870,0
|
|
20250207,185100,1664463020,3870,3870,3870,3870,0
|
|
20250207,185000,1664463020,3870,3870,3870,3870,0
|
|
20250207,184900,1664463020,3870,3870,3870,3870,0
|
|
20250207,184800,1664463020,3870,3870,3870,3870,0
|
|
20250207,184700,1664463020,3870,3870,3870,3870,0
|
|
20250207,184600,1664463020,3870,3870,3870,3870,0
|
|
20250207,184500,1664463020,3870,3870,3870,3870,0
|
|
20250207,184400,1664463020,3870,3870,3870,3870,0
|
|
20250207,184300,1664463020,3870,3870,3870,3870,0
|
|
20250207,184200,1664463020,3870,3870,3870,3870,0
|
|
20250207,184100,1664463020,3870,3870,3870,3870,0
|
|
20250207,184000,1664463020,3870,3870,3870,3870,0
|
|
20250207,183900,1664463020,3870,3870,3870,3870,0
|
|
20250207,183800,1664463020,3870,3870,3870,3870,0
|
|
20250207,183700,1664463020,3870,3870,3870,3870,0
|
|
20250207,183600,1664463020,3870,3870,3870,3870,0
|
|
20250207,183500,1664463020,3870,3870,3870,3870,0
|
|
20250207,183400,1664463020,3870,3870,3870,3870,0
|
|
20250207,183300,1664463020,3870,3870,3870,3870,0
|
|
20250207,183200,1664463020,3870,3870,3870,3870,0
|
|
20250207,183100,1664463020,3870,3870,3870,3870,0
|
|
20250207,183000,1664463020,3870,3870,3870,3870,0
|
|
20250207,182900,1664463020,3870,3870,3870,3870,0
|
|
20250207,182800,1664463020,3870,3870,3870,3870,0
|
|
20250207,182700,1664463020,3870,3870,3870,3870,0
|
|
20250207,182600,1664463020,3870,3870,3870,3870,0
|
|
20250207,182500,1664463020,3870,3870,3870,3870,0
|
|
20250207,182400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,182300,1664463020,3870,3870,3870,3870,0
|
|
20250207,182200,1664463020,3870,3870,3870,3870,0
|
|
20250207,182100,1664463020,3870,3870,3870,3870,0
|
|
20250207,182000,1664463020,3870,3870,3870,3870,0
|
|
20250207,181900,1664463020,3870,3870,3870,3870,0
|
|
20250207,181800,1664463020,3870,3870,3870,3870,0
|
|
20250207,181700,1664463020,3870,3870,3870,3870,0
|
|
20250207,181600,1664463020,3870,3870,3870,3870,0
|
|
20250207,181500,1664463020,3870,3870,3870,3870,0
|
|
20250207,181400,1664463020,3870,3870,3870,3870,0
|
|
20250207,181300,1664463020,3870,3870,3870,3870,0
|
|
20250207,181200,1664463020,3870,3870,3870,3870,0
|
|
20250207,181100,1664463020,3870,3870,3870,3870,0
|
|
20250207,181000,1664463020,3870,3870,3870,3870,0
|
|
20250207,180900,1664463020,3870,3870,3870,3870,0
|
|
20250207,180800,1664463020,3870,3870,3870,3870,0
|
|
20250207,180700,1664463020,3870,3870,3870,3870,0
|
|
20250207,180600,1664463020,3870,3870,3870,3870,0
|
|
20250207,180500,1664463020,3870,3870,3870,3870,0
|
|
20250207,180400,1664463020,3870,3870,3870,3870,0
|
|
20250207,180300,1664463020,3870,3870,3870,3870,0
|
|
20250207,180200,1664463020,3870,3870,3870,3870,0
|
|
20250207,180100,1664463020,3870,3870,3870,3870,0
|
|
20250207,180000,1664463020,3870,3870,3870,3870,0
|
|
20250207,175900,1664463020,3870,3870,3870,3870,0
|
|
20250207,175800,1664463020,3870,3870,3870,3870,0
|
|
20250207,175700,1664463020,3870,3870,3870,3870,0
|
|
20250207,175600,1664463020,3870,3870,3870,3870,0
|
|
20250207,175500,1664463020,3870,3870,3870,3870,0
|
|
20250207,175400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,175300,1664463020,3870,3870,3870,3870,0
|
|
20250207,175200,1664463020,3870,3870,3870,3870,0
|
|
20250207,175100,1664463020,3870,3870,3870,3870,0
|
|
20250207,175000,1664463020,3870,3870,3870,3870,0
|
|
20250207,174900,1664463020,3870,3870,3870,3870,0
|
|
20250207,174800,1664463020,3870,3870,3870,3870,0
|
|
20250207,174700,1664463020,3870,3870,3870,3870,0
|
|
20250207,174600,1664463020,3870,3870,3870,3870,0
|
|
20250207,174500,1664463020,3870,3870,3870,3870,0
|
|
20250207,174400,1664463020,3870,3870,3870,3870,0
|
|
20250207,174300,1664463020,3870,3870,3870,3870,0
|
|
20250207,174200,1664463020,3870,3870,3870,3870,0
|
|
20250207,174100,1664463020,3870,3870,3870,3870,0
|
|
20250207,174000,1664463020,3870,3870,3870,3870,0
|
|
20250207,173900,1664463020,3870,3870,3870,3870,0
|
|
20250207,173800,1664463020,3870,3870,3870,3870,0
|
|
20250207,173700,1664463020,3870,3870,3870,3870,0
|
|
20250207,173600,1664463020,3870,3870,3870,3870,0
|
|
20250207,173500,1664463020,3870,3870,3870,3870,0
|
|
20250207,173400,1664463020,3870,3870,3870,3870,0
|
|
20250207,173300,1664463020,3870,3870,3870,3870,0
|
|
20250207,173200,1664463020,3870,3870,3870,3870,0
|
|
20250207,173100,1664463020,3870,3870,3870,3870,0
|
|
20250207,173000,1664463020,3870,3870,3870,3870,0
|
|
20250207,172900,1664463020,3870,3870,3870,3870,0
|
|
20250207,172800,1664463020,3870,3870,3870,3870,0
|
|
20250207,172700,1664463020,3870,3870,3870,3870,0
|
|
20250207,172600,1664463020,3870,3870,3870,3870,0
|
|
20250207,172500,1664463020,3870,3870,3870,3870,0
|
|
20250207,172400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,172300,1664463020,3870,3870,3870,3870,0
|
|
20250207,172200,1664463020,3870,3870,3870,3870,0
|
|
20250207,172100,1664463020,3870,3870,3870,3870,0
|
|
20250207,172000,1664463020,3870,3870,3870,3870,0
|
|
20250207,171900,1664463020,3870,3870,3870,3870,0
|
|
20250207,171800,1664463020,3870,3870,3870,3870,0
|
|
20250207,171700,1664463020,3870,3870,3870,3870,0
|
|
20250207,171600,1664463020,3870,3870,3870,3870,0
|
|
20250207,171500,1664463020,3870,3870,3870,3870,0
|
|
20250207,171400,1664463020,3870,3870,3870,3870,0
|
|
20250207,171300,1664463020,3870,3870,3870,3870,0
|
|
20250207,171200,1664463020,3870,3870,3870,3870,0
|
|
20250207,171100,1664463020,3870,3870,3870,3870,0
|
|
20250207,171000,1664463020,3870,3870,3870,3870,0
|
|
20250207,170900,1664463020,3870,3870,3870,3870,0
|
|
20250207,170800,1664463020,3870,3870,3870,3870,0
|
|
20250207,170700,1664463020,3870,3870,3870,3870,0
|
|
20250207,170600,1664463020,3870,3870,3870,3870,0
|
|
20250207,170500,1664463020,3870,3870,3870,3870,0
|
|
20250207,170400,1664463020,3870,3870,3870,3870,0
|
|
20250207,170300,1664463020,3870,3870,3870,3870,0
|
|
20250207,170200,1664463020,3870,3870,3870,3870,0
|
|
20250207,170100,1664463020,3870,3870,3870,3870,0
|
|
20250207,170000,1664463020,3870,3870,3870,3870,0
|
|
20250207,165900,1664463020,3870,3870,3870,3870,0
|
|
20250207,165800,1664463020,3870,3870,3870,3870,0
|
|
20250207,165700,1664463020,3870,3870,3870,3870,0
|
|
20250207,165600,1664463020,3870,3870,3870,3870,0
|
|
20250207,165500,1664463020,3870,3870,3870,3870,0
|
|
20250207,165400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,165300,1664463020,3870,3870,3870,3870,0
|
|
20250207,165200,1664463020,3870,3870,3870,3870,0
|
|
20250207,165100,1664463020,3870,3870,3870,3870,0
|
|
20250207,165000,1664463020,3870,3870,3870,3870,0
|
|
20250207,164900,1664463020,3870,3870,3870,3870,0
|
|
20250207,164800,1664463020,3870,3870,3870,3870,0
|
|
20250207,164700,1664463020,3870,3870,3870,3870,0
|
|
20250207,164600,1664463020,3870,3870,3870,3870,0
|
|
20250207,164500,1664463020,3870,3870,3870,3870,0
|
|
20250207,164400,1664463020,3870,3870,3870,3870,0
|
|
20250207,164300,1664463020,3870,3870,3870,3870,0
|
|
20250207,164200,1664463020,3870,3870,3870,3870,0
|
|
20250207,164100,1664463020,3870,3870,3870,3870,0
|
|
20250207,164000,1664463020,3870,3870,3870,3870,0
|
|
20250207,163900,1664463020,3870,3870,3870,3870,0
|
|
20250207,163800,1664463020,3870,3870,3870,3870,0
|
|
20250207,163700,1664463020,3870,3870,3870,3870,0
|
|
20250207,163600,1664463020,3870,3870,3870,3870,0
|
|
20250207,163500,1664463020,3870,3870,3870,3870,0
|
|
20250207,163400,1664463020,3870,3870,3870,3870,0
|
|
20250207,163300,1664463020,3870,3870,3870,3870,0
|
|
20250207,163200,1664463020,3870,3870,3870,3870,0
|
|
20250207,163100,1664463020,3870,3870,3870,3870,0
|
|
20250207,163000,1664463020,3870,3870,3870,3870,0
|
|
20250207,162900,1664463020,3870,3870,3870,3870,0
|
|
20250207,162800,1664463020,3870,3870,3870,3870,0
|
|
20250207,162700,1664463020,3870,3870,3870,3870,0
|
|
20250207,162600,1664463020,3870,3870,3870,3870,0
|
|
20250207,162500,1664463020,3870,3870,3870,3870,0
|
|
20250207,162400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,162300,1664463020,3870,3870,3870,3870,0
|
|
20250207,162200,1664463020,3870,3870,3870,3870,0
|
|
20250207,162100,1664463020,3870,3870,3870,3870,0
|
|
20250207,162000,1664463020,3870,3870,3870,3870,0
|
|
20250207,161900,1664463020,3870,3870,3870,3870,0
|
|
20250207,161800,1664463020,3870,3870,3870,3870,0
|
|
20250207,161700,1664463020,3870,3870,3870,3870,0
|
|
20250207,161600,1664463020,3870,3870,3870,3870,0
|
|
20250207,161500,1664463020,3870,3870,3870,3870,0
|
|
20250207,161400,1664463020,3870,3870,3870,3870,0
|
|
20250207,161300,1664463020,3870,3870,3870,3870,0
|
|
20250207,161200,1664463020,3870,3870,3870,3870,0
|
|
20250207,161100,1664463020,3870,3870,3870,3870,0
|
|
20250207,161000,1664463020,3870,3870,3870,3870,0
|
|
20250207,160900,1664463020,3870,3870,3870,3870,0
|
|
20250207,160800,1664463020,3870,3870,3870,3870,0
|
|
20250207,160700,1664463020,3870,3870,3870,3870,0
|
|
20250207,160600,1664463020,3870,3870,3870,3870,0
|
|
20250207,160500,1664463020,3870,3870,3870,3870,0
|
|
20250207,160400,1664463020,3870,3870,3870,3870,0
|
|
20250207,160300,1664463020,3870,3870,3870,3870,0
|
|
20250207,160200,1664463020,3870,3870,3870,3870,0
|
|
20250207,160100,1664463020,3870,3870,3870,3870,0
|
|
20250207,160000,1664463020,3870,3870,3870,3870,0
|
|
20250207,155900,1664463020,3870,3870,3870,3870,0
|
|
20250207,155800,1664463020,3870,3870,3870,3870,0
|
|
20250207,155700,1664463020,3870,3870,3870,3870,0
|
|
20250207,155600,1664463020,3870,3870,3870,3870,0
|
|
20250207,155500,1664463020,3870,3870,3870,3870,0
|
|
20250207,155400,1664463020,3870,3870,3870,3870,10193
|
|
20250207,155300,1664463020,3870,3870,3870,3870,0
|
|
20250207,155200,1664463020,3870,3870,3870,3870,0
|
|
20250207,155100,1664463020,3870,3870,3870,3870,0
|
|
20250207,155000,1664463020,3870,3870,3870,3870,0
|
|
20250207,154900,1664463020,3870,3870,3870,3870,0
|
|
20250207,154800,1664463020,3870,3870,3870,3870,0
|
|
20250207,154700,1664463020,3870,3870,3870,3870,0
|
|
20250207,154600,1664463020,3870,3870,3870,3870,0
|
|
20250207,154500,1664463020,3870,3870,3870,3870,0
|
|
20250207,154400,1664463020,3870,3870,3870,3870,0
|
|
20250207,154300,1664463020,3870,3870,3870,3870,0
|
|
20250207,154200,1664463020,3870,3870,3870,3870,0
|
|
20250207,154100,1664463020,3870,3870,3870,3870,0
|
|
20250207,154000,1664463020,3870,3870,3870,3870,0
|
|
20250207,153900,1664463020,3870,3870,3870,3870,0
|
|
20250207,153800,1664463020,3870,3870,3870,3870,0
|
|
20250207,153700,1664463020,3870,3870,3870,3870,0
|
|
20250207,153600,1664463020,3870,3870,3870,3870,0
|
|
20250207,153500,1664463020,3870,3870,3870,3870,0
|
|
20250207,153400,1664463020,3870,3870,3870,3870,0
|
|
20250207,153300,1664463020,3870,3870,3870,3870,0
|
|
20250207,153200,1664463020,3870,3870,3870,3870,0
|
|
20250207,153100,1664463020,3870,3870,3870,3870,0
|
|
20250207,153000,1664463020,3870,3870,3870,3870,10193
|
|
20250207,152900,1625016110,3900,3900,3900,3900,0
|
|
20250207,152800,1625016110,3900,3900,3900,3900,0
|
|
20250207,152700,1625016110,3900,3900,3900,3900,0
|
|
20250207,152600,1625016110,3900,3900,3900,3900,0
|
|
20250207,152500,1625016110,3900,3900,3900,3900,0
|
|
20250207,152400,1625016110,3900,3900,3900,3900,0
|
|
20250207,152300,1625016110,3900,3900,3900,3900,0
|
|
20250207,152200,1625016110,3900,3900,3900,3900,0
|
|
20250207,152100,1625016110,3900,3900,3900,3900,0
|
|
20250207,152000,1625016110,3900,3900,3900,3900,0
|
|
20250207,151900,1625016110,3900,3900,3900,3900,344
|
|
20250207,151800,1623674510,3900,3905,3905,3900,4611
|
|
20250207,151700,1605683130,3905,3905,3910,3905,2222
|
|
20250207,151600,1597005160,3910,3915,3915,3905,7174
|
|
20250207,151500,1568979525,3910,3915,3920,3910,984
|
|
20250207,151400,1565124240,3925,3915,3925,3915,208
|
|
20250207,151300,1564309885,3925,3915,3925,3915,41
|
|
20250207,151200,1564149060,3925,3915,3925,3915,405
|
|
20250207,151100,1562563465,3925,3920,3925,3915,1245
|
|
20250207,151000,1557689245,3925,3925,3925,3920,529
|
|
20250207,150900,1555615005,3925,3920,3925,3920,503
|
|
20250207,150800,1553643235,3930,3935,3935,3920,462
|
|
20250207,150700,1551832100,3935,3930,3935,3925,551
|
|
20250207,150600,1549668895,3930,3930,3935,3925,1269
|
|
20250207,150500,1544686695,3935,3935,3935,3935,57
|
|
20250207,150400,1544462400,3935,3935,3935,3935,36
|
|
20250207,150300,1544320740,3935,3935,3935,3930,52
|
|
20250207,150200,1544116125,3935,3930,3935,3930,231
|
|
20250207,150100,1543208280,3935,3935,3935,3935,2
|
|
20250207,150000,1543200410,3935,3930,3935,3930,24
|
|
20250207,145900,1543106085,3935,3935,3935,3935,1
|
|
20250207,145800,1543102150,3935,3935,3935,3935,0
|
|
20250207,145700,1543102150,3935,3935,3935,3930,332
|
|
20250207,145600,1541797070,3935,3935,3935,3935,3
|
|
20250207,145500,1541785265,3935,3935,3935,3930,149
|
|
20250207,145400,1541199670,3935,3930,3940,3925,1100
|
|
20250207,145300,1536881525,3940,3930,3940,3930,451
|
|
20250207,145200,1535109085,3940,3940,3940,3940,1
|
|
20250207,145100,1535105145,3940,3940,3940,3930,521
|
|
20250207,145000,1533056355,3940,3940,3940,3940,15
|
|
20250207,144900,1532997255,3940,3940,3940,3940,1
|
|
20250207,144800,1532993315,3940,3940,3940,3940,67
|
|
20250207,144700,1532729335,3940,3930,3940,3930,725
|
|
20250207,144600,1529879330,3935,3935,3935,3935,53
|
|
20250207,144500,1529670775,3940,3935,3940,3935,69
|
|
20250207,144400,1529399255,3935,3935,3935,3935,382
|
|
20250207,144300,1527896085,3940,3935,3940,3935,196
|
|
20250207,144200,1527124820,3940,3935,3940,3935,624
|
|
20250207,144100,1524669325,3940,3935,3940,3935,132
|
|
20250207,144000,1524149900,3940,3940,3940,3940,26
|
|
20250207,143900,1524047460,3940,3940,3940,3940,66
|
|
20250207,143800,1523787420,3940,3940,3940,3940,81
|
|
20250207,143700,1523468280,3940,3940,3940,3940,358
|
|
20250207,143600,1522057760,3940,3935,3950,3935,1150
|
|
20250207,143500,1517531985,3950,3940,3950,3940,105
|
|
20250207,143400,1517118265,3950,3950,3950,3950,1
|
|
20250207,143300,1517114315,3935,3950,3950,3935,439
|
|
20250207,143200,1515385290,3950,3950,3950,3950,0
|
|
20250207,143100,1515385290,3950,3945,3950,3935,158
|
|
20250207,143000,1514763135,3945,3940,3950,3940,356
|
|
20250207,142900,1513359915,3950,3940,3950,3940,132
|
|
20250207,142800,1512839780,3940,3940,3940,3940,147
|
|
20250207,142700,1512260600,3935,3935,3935,3935,752
|
|
20250207,142600,1509301480,3935,3940,3940,3935,1533
|
|
20250207,142500,1503268860,3940,3940,3940,3940,324
|
|
20250207,142400,1501992300,3950,3950,3950,3950,0
|
|
20250207,142300,1501992300,3950,3950,3950,3950,1
|
|
20250207,142200,1501988350,3940,3940,3940,3940,275
|
|
20250207,142100,1500904850,3935,3945,3950,3935,1734
|
|
20250207,142000,1494072860,3945,3950,3950,3945,1293
|
|
20250207,141900,1488971875,3950,3950,3950,3950,522
|
|
20250207,141800,1486909975,3950,3960,3960,3950,744
|
|
20250207,141700,1483967400,3960,3960,3960,3960,100
|
|
20250207,141600,1483571400,3960,3960,3960,3960,2
|
|
20250207,141500,1483563480,3960,3955,3960,3955,35
|
|
20250207,141400,1483425050,3960,3960,3960,3960,50
|
|
20250207,141300,1483227050,3965,3965,3965,3960,49
|
|
20250207,141200,1483032995,3960,3960,3960,3960,50
|
|
20250207,141100,1482834995,3960,3960,3960,3960,203
|
|
20250207,141000,1482031115,3965,3960,3965,3960,122
|
|
20250207,140900,1481547990,3965,3965,3965,3965,0
|
|
20250207,140800,1481547990,3965,3965,3965,3965,1
|
|
20250207,140700,1481544025,3960,3960,3960,3960,0
|
|
20250207,140600,1481544025,3960,3960,3960,3960,100
|
|
20250207,140500,1481148025,3960,3960,3960,3960,48
|
|
20250207,140400,1480957945,3960,3960,3960,3960,2
|
|
20250207,140300,1480950025,3955,3955,3955,3955,0
|
|
20250207,140200,1480950025,3955,3955,3955,3955,25
|
|
20250207,140100,1480851150,3955,3960,3960,3955,55
|
|
20250207,140000,1480633375,3955,3950,3955,3950,97
|
|
20250207,135900,1480250200,3955,3955,3955,3955,0
|
|
20250207,135800,1480250200,3955,3955,3955,3955,78
|
|
20250207,135700,1479941710,3950,3950,3950,3950,620
|
|
20250207,135600,1477492710,3955,3955,3955,3955,108
|
|
20250207,135500,1477065570,3955,3960,3960,3955,439
|
|
20250207,135400,1475328775,3955,3955,3955,3955,0
|
|
20250207,135300,1475328775,3955,3955,3955,3955,14
|
|
20250207,135200,1475273405,3960,3960,3960,3955,522
|
|
20250207,135100,1473208035,3960,3960,3960,3960,3
|
|
20250207,135000,1473196155,3955,3955,3955,3955,40
|
|
20250207,134900,1473037955,3955,3955,3955,3955,200
|
|
20250207,134800,1472246955,3950,3950,3950,3950,924
|
|
20250207,134700,1468597155,3955,3955,3955,3955,232
|
|
20250207,134600,1467679595,3955,3955,3955,3955,10
|
|
20250207,134500,1467640045,3950,3960,3960,3950,2269
|
|
20250207,134400,1458666055,3960,3960,3960,3960,161
|
|
20250207,134300,1458028495,3965,3965,3965,3965,0
|
|
20250207,134200,1458028495,3965,3965,3965,3965,0
|
|
20250207,134100,1458028495,3965,3965,3965,3965,10
|
|
20250207,134000,1457988845,3960,3965,3965,3960,160
|
|
20250207,133900,1457355230,3965,3965,3965,3965,203
|
|
20250207,133800,1456550335,3965,3965,3965,3965,20
|
|
20250207,133700,1456471035,3970,3970,3970,3970,51
|
|
20250207,133600,1456268565,3965,3965,3965,3965,2
|
|
20250207,133500,1456260635,3965,3965,3965,3965,0
|
|
20250207,133400,1456260635,3965,3965,3965,3965,0
|
|
20250207,133300,1456260635,3965,3965,3965,3965,0
|
|
20250207,133200,1456260635,3965,3960,3965,3960,8535
|
|
20250207,133100,1422461745,3960,3965,3965,3960,546
|
|
20250207,133000,1420299580,3965,3965,3965,3965,1
|
|
20250207,132900,1420295615,3965,3965,3965,3965,9
|
|
20250207,132800,1420259930,3965,3965,3965,3965,117
|
|
20250207,132700,1419796025,3960,3965,3965,3960,1658
|
|
20250207,132600,1413229625,3960,3960,3960,3960,80
|
|
20250207,132500,1412912825,3960,3965,3965,3960,301
|
|
20250207,132400,1411720860,3970,3965,3970,3965,57
|
|
20250207,132300,1411494850,3965,3965,3965,3965,0
|
|
20250207,132200,1411494850,3965,3965,3965,3965,0
|
|
20250207,132100,1411494850,3965,3970,3970,3965,1833
|
|
20250207,132000,1404227000,3970,3975,3975,3970,1161
|
|
20250207,131900,1399617030,3980,3980,3980,3980,1
|
|
20250207,131800,1399613050,3980,3980,3980,3980,220
|
|
20250207,131700,1398737450,3980,3980,3980,3980,0
|
|
20250207,131600,1398737450,3980,3980,3980,3980,0
|
|
20250207,131500,1398737450,3980,3975,3980,3975,173
|
|
20250207,131400,1398049275,3975,3975,3975,3975,3
|
|
20250207,131300,1398037350,3975,3975,3975,3975,226
|
|
20250207,131200,1397139000,3980,3980,3980,3980,50
|
|
20250207,131100,1396940000,3980,3980,3980,3980,51
|
|
20250207,131000,1396737020,3985,3985,3985,3985,0
|
|
20250207,130900,1396737020,3985,3985,3985,3985,691
|
|
20250207,130800,1393983385,3985,3975,3985,3975,4504
|
|
20250207,130700,1376036225,3970,3975,3975,3970,404
|
|
20250207,130600,1374431780,3975,3975,3975,3975,20
|
|
20250207,130500,1374352280,3980,3980,3980,3980,103
|
|
20250207,130400,1373942340,3980,3980,3980,3980,203
|
|
20250207,130300,1373134400,3970,3980,3980,3970,348
|
|
20250207,130200,1371749460,3975,3975,3975,3975,330
|
|
20250207,130100,1370437710,3975,3975,3975,3975,249
|
|
20250207,130000,1369447935,3970,3975,3975,3970,1041
|
|
20250207,125900,1365315080,3970,3980,3980,3970,151
|
|
20250207,125800,1364714800,3980,3980,3980,3980,505
|
|
20250207,125700,1362704900,3970,3970,3970,3965,3917
|
|
20250207,125600,1347170180,3965,3970,3970,3965,300
|
|
20250207,125500,1345979680,3960,3965,3965,3960,1013
|
|
20250207,125400,1341967350,3965,3985,3985,3965,2002
|
|
20250207,125300,1334014780,3985,3985,3985,3985,2
|
|
20250207,125200,1334006810,3985,3990,3990,3985,3987
|
|
20250207,125100,1318106825,3990,3990,3990,3990,352
|
|
20250207,125000,1316702345,3990,3990,3990,3990,0
|
|
20250207,124900,1316702345,3990,3995,3995,3990,1298
|
|
20250207,124800,1311522835,3995,3995,3995,3995,41
|
|
20250207,124700,1311359040,3995,3995,3995,3995,1069
|
|
20250207,124600,1307088385,3995,4005,4005,3995,5247
|
|
20250207,124500,1286096190,4005,4005,4005,4005,435
|
|
20250207,124400,1284354015,4005,4005,4005,4005,0
|
|
20250207,124300,1284354015,4005,4005,4005,4005,0
|
|
20250207,124200,1284354015,4005,4005,4005,4005,100
|
|
20250207,124100,1283953515,4005,4005,4005,4005,71
|
|
20250207,124000,1283669160,4010,4010,4010,4010,420
|
|
20250207,123900,1281984960,4005,4005,4005,4005,250
|
|
20250207,123800,1280983710,4010,4005,4010,4005,59
|
|
20250207,123700,1280747165,4005,4005,4005,4005,29
|
|
20250207,123600,1280631020,4010,4010,4010,4010,249
|
|
20250207,123500,1279632530,4010,4010,4010,4010,1
|
|
20250207,123400,1279628520,4015,4015,4015,4015,1
|
|
20250207,123300,1279624505,4015,4015,4015,4015,0
|
|
20250207,123200,1279624505,4015,4015,4015,4015,3
|
|
20250207,123100,1279612460,4015,4015,4015,4015,43
|
|
20250207,123000,1279439815,4015,4015,4015,4015,596
|
|
20250207,122900,1277046875,4015,4015,4015,4015,0
|
|
20250207,122800,1277046875,4015,4020,4020,4015,400
|
|
20250207,122700,1275440750,4035,4035,4035,4035,110
|
|
20250207,122600,1274996900,4030,4030,4030,4030,0
|
|
20250207,122500,1274996900,4030,4020,4030,4020,50
|
|
20250207,122400,1274795420,4020,4020,4020,4020,400
|
|
20250207,122300,1273187420,4020,4020,4020,4020,0
|
|
20250207,122200,1273187420,4020,4020,4020,4020,0
|
|
20250207,122100,1273187420,4020,4020,4020,4020,40
|
|
20250207,122000,1273026620,4020,4025,4030,4020,550
|
|
20250207,121900,1270815155,4020,4020,4020,4020,0
|
|
20250207,121800,1270815155,4020,4020,4020,4020,0
|
|
20250207,121700,1270815155,4020,4020,4020,4020,0
|
|
20250207,121600,1270815155,4020,4020,4020,4020,0
|
|
20250207,121500,1270815155,4020,4020,4020,4020,100
|
|
20250207,121400,1270413155,4025,4025,4025,4025,532
|
|
20250207,121300,1268271855,4030,4030,4030,4030,0
|
|
20250207,121200,1268271855,4030,4030,4030,4030,100
|
|
20250207,121100,1267868855,4025,4025,4025,4025,63
|
|
20250207,121000,1267615280,4030,4030,4030,4030,0
|
|
20250207,120900,1267615280,4030,4030,4030,4030,101
|
|
20250207,120800,1267208250,4030,4030,4030,4030,0
|
|
20250207,120700,1267208250,4030,4030,4030,4030,19
|
|
20250207,120600,1267131680,4030,4030,4030,4030,0
|
|
20250207,120500,1267131680,4030,4030,4030,4030,0
|
|
20250207,120400,1267131680,4030,4030,4030,4030,0
|
|
20250207,120300,1267131680,4030,4025,4030,4025,429
|
|
20250207,120200,1265403175,4025,4025,4025,4025,220
|
|
20250207,120100,1264517675,4025,4030,4030,4025,43
|
|
20250207,120000,1264344590,4025,4025,4025,4025,9
|
|
20250207,115900,1264308365,4025,4025,4025,4025,0
|
|
20250207,115800,1264308365,4025,4025,4025,4025,113
|
|
20250207,115700,1263853540,4025,4025,4025,4025,0
|
|
20250207,115600,1263853540,4025,4025,4025,4025,0
|
|
20250207,115500,1263853540,4025,4025,4025,4025,70
|
|
20250207,115400,1263571790,4025,4025,4025,4025,5
|
|
20250207,115300,1263551665,4035,4035,4035,4035,0
|
|
20250207,115200,1263551665,4035,4035,4035,4035,0
|
|
20250207,115100,1263551665,4035,4030,4035,4030,30
|
|
20250207,115000,1263430625,4025,4025,4025,4020,916
|
|
20250207,114900,1259743795,4025,4025,4025,4025,2
|
|
20250207,114800,1259735745,4030,4030,4030,4030,20
|
|
20250207,114700,1259655145,4030,4030,4030,4030,10
|
|
20250207,114600,1259614845,4025,4025,4025,4025,124
|
|
20250207,114500,1259115745,4030,4030,4030,4030,1
|
|
20250207,114400,1259111715,4025,4030,4030,4025,58
|
|
20250207,114300,1258878000,4030,4030,4030,4030,0
|
|
20250207,114200,1258878000,4030,4035,4035,4030,93
|
|
20250207,114100,1258503160,4035,4035,4035,4035,350
|
|
20250207,114000,1257090910,4035,4035,4035,4035,50
|
|
20250207,113900,1256889160,4035,4030,4035,4030,938
|
|
20250207,113800,1253104335,4035,4035,4035,4035,0
|
|
20250207,113700,1253104335,4035,4035,4035,4035,100
|
|
20250207,113600,1252700835,4040,4040,4040,4040,100
|
|
20250207,113500,1252296835,4030,4055,4055,4030,806
|
|
20250207,113400,1249042420,4050,4015,4050,4015,26
|
|
20250207,113300,1248937320,4020,4020,4020,4020,14
|
|
20250207,113200,1248881040,4020,4020,4020,4020,852
|
|
20250207,113100,1245456000,4015,4010,4015,4010,133
|
|
20250207,113000,1244922565,4010,4010,4010,4010,90
|
|
20250207,112900,1244561665,4010,4005,4010,4005,34
|
|
20250207,112800,1244425330,4005,4005,4005,4005,47
|
|
20250207,112700,1244237095,4010,4015,4015,4005,1761
|
|
20250207,112600,1237176400,4015,4015,4015,4015,189
|
|
20250207,112500,1236417565,4010,4010,4010,4010,1485
|
|
20250207,112400,1230462715,4010,4025,4025,4010,5105
|
|
20250207,112300,1209940510,4030,4035,4035,4030,1375
|
|
20250207,112200,1204396910,4035,4035,4035,4035,0
|
|
20250207,112100,1204396910,4035,4035,4045,4035,33
|
|
20250207,112000,1204263745,4030,4035,4035,4030,1342
|
|
20250207,111900,1198851630,4040,4040,4040,4040,148
|
|
20250207,111800,1198253710,4040,4045,4045,4040,1600
|
|
20250207,111700,1191788210,4045,4050,4050,4045,411
|
|
20250207,111600,1190125665,4045,4055,4055,4045,2
|
|
20250207,111500,1190117565,4045,4045,4045,4045,0
|
|
20250207,111400,1190117565,4045,4045,4045,4045,0
|
|
20250207,111300,1190117565,4045,4050,4050,4045,30
|
|
20250207,111200,1189996090,4055,4045,4055,4045,171
|
|
20250207,111100,1189304265,4040,4040,4040,4040,100
|
|
20250207,111000,1188900265,4045,4040,4045,4040,5
|
|
20250207,110900,1188880045,4040,4040,4040,4040,4
|
|
20250207,110800,1188863885,4035,4035,4035,4035,0
|
|
20250207,110700,1188863885,4035,4045,4045,4035,845
|
|
20250207,110600,1185450055,4045,4045,4045,4045,0
|
|
20250207,110500,1185450055,4045,4050,4050,4045,300
|
|
20250207,110400,1184235610,4060,4045,4060,4045,926
|
|
20250207,110300,1180488185,4050,4050,4050,4050,315
|
|
20250207,110200,1179212435,4050,4055,4055,4050,262
|
|
20250207,110100,1178151290,4050,4050,4050,4050,0
|
|
20250207,110000,1178151290,4050,4050,4050,4050,0
|
|
20250207,105900,1178151290,4050,4070,4070,4050,494
|
|
20250207,105800,1176147865,4070,4070,4070,4070,0
|
|
20250207,105700,1176147865,4070,4070,4070,4070,5
|
|
20250207,105600,1176127515,4050,4065,4065,4050,302
|
|
20250207,105500,1174901610,4065,4060,4070,4060,138
|
|
20250207,105400,1174340405,4060,4050,4060,4050,9
|
|
20250207,105300,1174303925,4050,4050,4050,4050,0
|
|
20250207,105200,1174303925,4050,4050,4050,4050,0
|
|
20250207,105100,1174303925,4050,4050,4050,4050,0
|
|
20250207,105000,1174303925,4050,4060,4060,4050,312
|
|
20250207,104900,1173038625,4070,4065,4070,4065,201
|
|
20250207,104800,1172220685,4050,4050,4050,4050,1012
|
|
20250207,104700,1168122085,4050,4065,4065,4050,302
|
|
20250207,104600,1166896735,4065,4060,4065,4060,137
|
|
20250207,104500,1166339905,4060,4050,4060,4050,184
|
|
20250207,104400,1165593965,4050,4040,4050,4035,789
|
|
20250207,104300,1162399905,4040,4045,4045,4040,530
|
|
20250207,104200,1160257205,4050,4050,4050,4050,1
|
|
20250207,104100,1160253155,4050,4050,4050,4050,0
|
|
20250207,104000,1160253155,4050,4050,4050,4050,2
|
|
20250207,103900,1160245055,4050,4040,4050,4040,634
|
|
20250207,103800,1157678965,4040,4050,4050,4040,771
|
|
20250207,103700,1154557975,4050,4050,4050,4050,1
|
|
20250207,103600,1154553925,4045,4045,4045,4045,50
|
|
20250207,103500,1154351675,4045,4045,4045,4045,1
|
|
20250207,103400,1154347630,4045,4045,4045,4045,505
|
|
20250207,103300,1152304905,4045,4040,4045,4040,3
|
|
20250207,103200,1152292775,4035,4035,4035,4030,3439
|
|
20250207,103100,1138428105,4035,4035,4035,4035,0
|
|
20250207,103000,1138428105,4035,4040,4040,4035,30
|
|
20250207,102900,1138307030,4035,4035,4035,4035,50
|
|
20250207,102800,1138105280,4035,4030,4035,4030,146
|
|
20250207,102700,1137516270,4045,4030,4045,4030,7
|
|
20250207,102600,1137488035,4035,4035,4035,4030,461
|
|
20250207,102500,1135628455,4035,4040,4040,4035,732
|
|
20250207,102400,1132674785,4035,4040,4045,4035,368
|
|
20250207,102300,1131187830,4035,4035,4035,4035,523
|
|
20250207,102200,1129077525,4035,4040,4040,4035,210
|
|
20250207,102100,1128230025,4040,4045,4045,4035,5271
|
|
20250207,102000,1106933800,4045,4045,4045,4045,285
|
|
20250207,101900,1105780975,4045,4050,4050,4045,192
|
|
20250207,101800,1105003985,4050,4050,4050,4050,16
|
|
20250207,101700,1104939185,4050,4045,4055,4040,318
|
|
20250207,101600,1103652120,4040,4045,4045,4040,807
|
|
20250207,101500,1100387840,4045,4060,4060,4045,4191
|
|
20250207,101400,1083403670,4060,4060,4060,4055,271
|
|
20250207,101300,1082303775,4060,4060,4060,4055,1126
|
|
20250207,101200,1077733920,4060,4060,4060,4055,585
|
|
20250207,101100,1075358970,4060,4065,4065,4060,911
|
|
20250207,101000,1071657510,4065,4065,4080,4065,441
|
|
20250207,100900,1069864405,4065,4070,4070,4065,1286
|
|
20250207,100800,1064635900,4085,4090,4090,4085,11
|
|
20250207,100700,1064590960,4065,4065,4065,4065,187
|
|
20250207,100600,1063830805,4090,4070,4090,4065,285
|
|
20250207,100500,1062670865,4090,4075,4090,4070,952
|
|
20250207,100400,1058795805,4070,4075,4075,4070,595
|
|
20250207,100300,1056373905,4090,4090,4090,4070,888
|
|
20250207,100200,1052757000,4090,4075,4090,4070,480
|
|
20250207,100100,1050800980,4065,4090,4090,4065,2104
|
|
20250207,100000,1042232035,4090,4095,4095,4075,4864
|
|
20250207,095900,1022356080,4095,4095,4095,4095,566
|
|
20250207,095800,1020038310,4105,4105,4105,4105,100
|
|
20250207,095700,1019627810,4105,4105,4110,4095,2063
|
|
20250207,095600,1011177275,4100,4100,4100,4100,61
|
|
20250207,095500,1010927175,4105,4100,4105,4100,1168
|
|
20250207,095400,1006138075,4105,4095,4105,4095,1181
|
|
20250207,095300,1001297895,4100,4100,4100,4095,102
|
|
20250207,095200,1000879700,4110,4095,4110,4095,68
|
|
20250207,095100,1000601225,4095,4100,4100,4095,864
|
|
20250207,095000,997061305,4100,4100,4100,4095,302
|
|
20250207,094900,995823825,4100,4120,4120,4100,2728
|
|
20250207,094800,984634200,4120,4120,4120,4120,50
|
|
20250207,094700,984428200,4120,4125,4125,4120,723
|
|
20250207,094600,981448375,4125,4125,4125,4120,597
|
|
20250207,094500,978985770,4125,4120,4125,4095,3245
|
|
20250207,094400,965620490,4120,4110,4120,4100,1144
|
|
20250207,094300,960917500,4115,4110,4115,4110,1002
|
|
20250207,094200,956799275,4095,4110,4115,4095,2538
|
|
20250207,094100,946393450,4095,4080,4095,4080,951
|
|
20250207,094000,942510775,4085,4105,4105,4085,3162
|
|
20250207,093900,929568280,4120,4125,4125,4120,203
|
|
20250207,093800,928731020,4125,4110,4125,4095,386
|
|
20250207,093700,927143870,4095,4110,4110,4095,3203
|
|
20250207,093600,913999875,4110,4125,4130,4110,16621
|
|
20250207,093500,845430280,4130,4140,4140,4130,700
|
|
20250207,093400,842536595,4145,4130,4145,4125,2176
|
|
20250207,093300,833540365,4140,4130,4150,4130,1560
|
|
20250207,093200,827091405,4155,4150,4155,4140,5656
|
|
20250207,093100,803622410,4150,4115,4150,4115,3913
|
|
20250207,093000,787420735,4110,4120,4125,4110,1156
|
|
20250207,092900,782666165,4120,4120,4125,4105,1701
|
|
20250207,092800,775674985,4130,4130,4135,4120,503
|
|
20250207,092700,773595245,4135,4125,4135,4120,1822
|
|
20250207,092600,766074850,4125,4140,4155,4120,4622
|
|
20250207,092500,746927230,4140,4100,4150,4100,3252
|
|
20250207,092400,733496350,4100,4085,4100,4080,2280
|
|
20250207,092300,724176105,4085,4115,4115,4085,2166
|
|
20250207,092200,715292720,4115,4100,4115,4100,164
|
|
20250207,092100,714618485,4100,4085,4120,4085,7641
|
|
20250207,092000,683211605,4085,4070,4085,4060,7345
|
|
20250207,091900,653323985,4070,4080,4080,4070,2708
|
|
20250207,091800,642285765,4075,4100,4105,4075,3228
|
|
20250207,091700,629100095,4100,4100,4100,4085,2190
|
|
20250207,091600,620137530,4100,4090,4100,4075,7611
|
|
20250207,091500,589058950,4085,4110,4110,4075,12024
|
|
20250207,091400,539897585,4115,4130,4135,4110,3544
|
|
20250207,091300,525284355,4130,4130,4130,4100,6175
|
|
20250207,091200,499840545,4135,4110,4135,4110,6051
|
|
20250207,091100,474918845,4120,4110,4130,4100,13185
|
|
20250207,091000,420650985,4110,4095,4130,4085,7659
|
|
20250207,090900,389198670,4095,4125,4135,4095,6875
|
|
20250207,090800,360855345,4130,4090,4135,4080,7273
|
|
20250207,090700,330989425,4090,4125,4160,4090,13699
|
|
20250207,090600,274463655,4125,4085,4180,4085,19352
|
|
20250207,090500,194455695,4090,4120,4120,4075,9303
|
|
20250207,090400,156391575,4100,4035,4130,4035,17963
|
|
20250207,090300,83083800,4035,3960,4040,3960,4480
|
|
20250207,090200,65178465,3975,3960,3975,3945,5162
|
|
20250207,090100,44762000,3955,3975,3975,3945,1862
|
|
20250207,090000,37385155,3975,4010,4030,3975,9199
|