577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,183400,3995813860,3695,3695,3695,3695,19951
|
|
20250206,183300,3995813860,3695,3695,3695,3695,0
|
|
20250206,183200,3995813860,3695,3695,3695,3695,0
|
|
20250206,183100,3995813860,3695,3695,3695,3695,0
|
|
20250206,183000,3995813860,3695,3695,3695,3695,0
|
|
20250206,182900,3995813860,3695,3695,3695,3695,0
|
|
20250206,182800,3995813860,3695,3695,3695,3695,0
|
|
20250206,182700,3995813860,3695,3695,3695,3695,0
|
|
20250206,182600,3995813860,3695,3695,3695,3695,0
|
|
20250206,182500,3995813860,3695,3695,3695,3695,0
|
|
20250206,182400,3995813860,3695,3695,3695,3695,0
|
|
20250206,182300,3995813860,3695,3695,3695,3695,0
|
|
20250206,182200,3995813860,3695,3695,3695,3695,0
|
|
20250206,182100,3995813860,3695,3695,3695,3695,0
|
|
20250206,182000,3995813860,3695,3695,3695,3695,0
|
|
20250206,181900,3995813860,3695,3695,3695,3695,0
|
|
20250206,181800,3995813860,3695,3695,3695,3695,0
|
|
20250206,181700,3995813860,3695,3695,3695,3695,0
|
|
20250206,181600,3995813860,3695,3695,3695,3695,0
|
|
20250206,181500,3995813860,3695,3695,3695,3695,0
|
|
20250206,181400,3995813860,3695,3695,3695,3695,0
|
|
20250206,181300,3995813860,3695,3695,3695,3695,0
|
|
20250206,181200,3995813860,3695,3695,3695,3695,0
|
|
20250206,181100,3995813860,3695,3695,3695,3695,0
|
|
20250206,181000,3995813860,3695,3695,3695,3695,0
|
|
20250206,180900,3995813860,3695,3695,3695,3695,0
|
|
20250206,180800,3995813860,3695,3695,3695,3695,0
|
|
20250206,180700,3995813860,3695,3695,3695,3695,0
|
|
20250206,180600,3995813860,3695,3695,3695,3695,0
|
|
20250206,180500,3995813860,3695,3695,3695,3695,0
|
|
20250206,180400,3995813860,3695,3695,3695,3695,19951
|
|
20250206,180300,3995813860,3695,3695,3695,3695,0
|
|
20250206,180200,3995813860,3695,3695,3695,3695,0
|
|
20250206,180100,3995813860,3695,3695,3695,3695,0
|
|
20250206,180000,3995813860,3695,3695,3695,3695,0
|
|
20250206,175900,3995813860,3695,3695,3695,3695,0
|
|
20250206,175800,3995813860,3695,3695,3695,3695,0
|
|
20250206,175700,3995813860,3695,3695,3695,3695,0
|
|
20250206,175600,3995813860,3695,3695,3695,3695,0
|
|
20250206,175500,3995813860,3695,3695,3695,3695,0
|
|
20250206,175400,3995813860,3695,3695,3695,3695,0
|
|
20250206,175300,3995813860,3695,3695,3695,3695,0
|
|
20250206,175200,3995813860,3695,3695,3695,3695,0
|
|
20250206,175100,3995813860,3695,3695,3695,3695,0
|
|
20250206,175000,3995813860,3695,3695,3695,3695,0
|
|
20250206,174900,3995813860,3695,3695,3695,3695,0
|
|
20250206,174800,3995813860,3695,3695,3695,3695,0
|
|
20250206,174700,3995813860,3695,3695,3695,3695,0
|
|
20250206,174600,3995813860,3695,3695,3695,3695,0
|
|
20250206,174500,3995813860,3695,3695,3695,3695,0
|
|
20250206,174400,3995813860,3695,3695,3695,3695,0
|
|
20250206,174300,3995813860,3695,3695,3695,3695,0
|
|
20250206,174200,3995813860,3695,3695,3695,3695,0
|
|
20250206,174100,3995813860,3695,3695,3695,3695,0
|
|
20250206,174000,3995813860,3695,3695,3695,3695,0
|
|
20250206,173900,3995813860,3695,3695,3695,3695,0
|
|
20250206,173800,3995813860,3695,3695,3695,3695,0
|
|
20250206,173700,3995813860,3695,3695,3695,3695,0
|
|
20250206,173600,3995813860,3695,3695,3695,3695,0
|
|
20250206,173500,3995813860,3695,3695,3695,3695,0
|
|
20250206,173400,3995813860,3695,3695,3695,3695,19951
|
|
20250206,173300,3995813860,3695,3695,3695,3695,0
|
|
20250206,173200,3995813860,3695,3695,3695,3695,0
|
|
20250206,173100,3995813860,3695,3695,3695,3695,0
|
|
20250206,173000,3995813860,3695,3695,3695,3695,0
|
|
20250206,172900,3995813860,3695,3695,3695,3695,0
|
|
20250206,172800,3995813860,3695,3695,3695,3695,0
|
|
20250206,172700,3995813860,3695,3695,3695,3695,0
|
|
20250206,172600,3995813860,3695,3695,3695,3695,0
|
|
20250206,172500,3995813860,3695,3695,3695,3695,0
|
|
20250206,172400,3995813860,3695,3695,3695,3695,0
|
|
20250206,172300,3995813860,3695,3695,3695,3695,0
|
|
20250206,172200,3995813860,3695,3695,3695,3695,0
|
|
20250206,172100,3995813860,3695,3695,3695,3695,0
|
|
20250206,172000,3995813860,3695,3695,3695,3695,0
|
|
20250206,171900,3995813860,3695,3695,3695,3695,0
|
|
20250206,171800,3995813860,3695,3695,3695,3695,0
|
|
20250206,171700,3995813860,3695,3695,3695,3695,0
|
|
20250206,171600,3995813860,3695,3695,3695,3695,0
|
|
20250206,171500,3995813860,3695,3695,3695,3695,0
|
|
20250206,171400,3995813860,3695,3695,3695,3695,0
|
|
20250206,171300,3995813860,3695,3695,3695,3695,0
|
|
20250206,171200,3995813860,3695,3695,3695,3695,0
|
|
20250206,171100,3995813860,3695,3695,3695,3695,0
|
|
20250206,171000,3995813860,3695,3695,3695,3695,0
|
|
20250206,170900,3995813860,3695,3695,3695,3695,0
|
|
20250206,170800,3995813860,3695,3695,3695,3695,0
|
|
20250206,170700,3995813860,3695,3695,3695,3695,0
|
|
20250206,170600,3995813860,3695,3695,3695,3695,0
|
|
20250206,170500,3995813860,3695,3695,3695,3695,0
|
|
20250206,170400,3995813860,3695,3695,3695,3695,19951
|
|
20250206,170300,3995813860,3695,3695,3695,3695,0
|
|
20250206,170200,3995813860,3695,3695,3695,3695,0
|
|
20250206,170100,3995813860,3695,3695,3695,3695,0
|
|
20250206,170000,3995813860,3695,3695,3695,3695,0
|
|
20250206,165900,3995813860,3695,3695,3695,3695,0
|
|
20250206,165800,3995813860,3695,3695,3695,3695,0
|
|
20250206,165700,3995813860,3695,3695,3695,3695,0
|
|
20250206,165600,3995813860,3695,3695,3695,3695,0
|
|
20250206,165500,3995813860,3695,3695,3695,3695,0
|
|
20250206,165400,3995813860,3695,3695,3695,3695,0
|
|
20250206,165300,3995813860,3695,3695,3695,3695,0
|
|
20250206,165200,3995813860,3695,3695,3695,3695,0
|
|
20250206,165100,3995813860,3695,3695,3695,3695,0
|
|
20250206,165000,3995813860,3695,3695,3695,3695,0
|
|
20250206,164900,3995813860,3695,3695,3695,3695,0
|
|
20250206,164800,3995813860,3695,3695,3695,3695,0
|
|
20250206,164700,3995813860,3695,3695,3695,3695,0
|
|
20250206,164600,3995813860,3695,3695,3695,3695,0
|
|
20250206,164500,3995813860,3695,3695,3695,3695,0
|
|
20250206,164400,3995813860,3695,3695,3695,3695,0
|
|
20250206,164300,3995813860,3695,3695,3695,3695,0
|
|
20250206,164200,3995813860,3695,3695,3695,3695,0
|
|
20250206,164100,3995813860,3695,3695,3695,3695,0
|
|
20250206,164000,3995813860,3695,3695,3695,3695,0
|
|
20250206,163900,3995813860,3695,3695,3695,3695,0
|
|
20250206,163800,3995813860,3695,3695,3695,3695,0
|
|
20250206,163700,3995813860,3695,3695,3695,3695,0
|
|
20250206,163600,3995813860,3695,3695,3695,3695,0
|
|
20250206,163500,3995813860,3695,3695,3695,3695,0
|
|
20250206,163400,3995813860,3695,3695,3695,3695,19951
|
|
20250206,163300,3995813860,3695,3695,3695,3695,0
|
|
20250206,163200,3995813860,3695,3695,3695,3695,0
|
|
20250206,163100,3995813860,3695,3695,3695,3695,0
|
|
20250206,163000,3995813860,3695,3695,3695,3695,0
|
|
20250206,162900,3995813860,3695,3695,3695,3695,0
|
|
20250206,162800,3995813860,3695,3695,3695,3695,0
|
|
20250206,162700,3995813860,3695,3695,3695,3695,0
|
|
20250206,162600,3995813860,3695,3695,3695,3695,0
|
|
20250206,162500,3995813860,3695,3695,3695,3695,0
|
|
20250206,162400,3995813860,3695,3695,3695,3695,0
|
|
20250206,162300,3995813860,3695,3695,3695,3695,0
|
|
20250206,162200,3995813860,3695,3695,3695,3695,0
|
|
20250206,162100,3995813860,3695,3695,3695,3695,0
|
|
20250206,162000,3995813860,3695,3695,3695,3695,0
|
|
20250206,161900,3995813860,3695,3695,3695,3695,0
|
|
20250206,161800,3995813860,3695,3695,3695,3695,0
|
|
20250206,161700,3995813860,3695,3695,3695,3695,0
|
|
20250206,161600,3995813860,3695,3695,3695,3695,0
|
|
20250206,161500,3995813860,3695,3695,3695,3695,0
|
|
20250206,161400,3995813860,3695,3695,3695,3695,0
|
|
20250206,161300,3995813860,3695,3695,3695,3695,0
|
|
20250206,161200,3995813860,3695,3695,3695,3695,0
|
|
20250206,161100,3995813860,3695,3695,3695,3695,0
|
|
20250206,161000,3995813860,3695,3695,3695,3695,0
|
|
20250206,160900,3995813860,3695,3695,3695,3695,0
|
|
20250206,160800,3995813860,3695,3695,3695,3695,0
|
|
20250206,160700,3995813860,3695,3695,3695,3695,0
|
|
20250206,160600,3995813860,3695,3695,3695,3695,0
|
|
20250206,160500,3995813860,3695,3695,3695,3695,0
|
|
20250206,160400,3995813860,3695,3695,3695,3695,19951
|
|
20250206,160300,3995813860,3695,3695,3695,3695,0
|
|
20250206,160200,3995813860,3695,3695,3695,3695,0
|
|
20250206,160100,3995813860,3695,3695,3695,3695,0
|
|
20250206,160000,3995813860,3695,3695,3695,3695,0
|
|
20250206,155900,3995813860,3695,3695,3695,3695,0
|
|
20250206,155800,3995813860,3695,3695,3695,3695,0
|
|
20250206,155700,3995813860,3695,3695,3695,3695,0
|
|
20250206,155600,3995813860,3695,3695,3695,3695,0
|
|
20250206,155500,3995813860,3695,3695,3695,3695,0
|
|
20250206,155400,3995813860,3695,3695,3695,3695,0
|
|
20250206,155300,3995813860,3695,3695,3695,3695,0
|
|
20250206,155200,3995813860,3695,3695,3695,3695,0
|
|
20250206,155100,3995813860,3695,3695,3695,3695,0
|
|
20250206,155000,3995813860,3695,3695,3695,3695,0
|
|
20250206,154900,3995813860,3695,3695,3695,3695,0
|
|
20250206,154800,3995813860,3695,3695,3695,3695,0
|
|
20250206,154700,3995813860,3695,3695,3695,3695,0
|
|
20250206,154600,3995813860,3695,3695,3695,3695,0
|
|
20250206,154500,3995813860,3695,3695,3695,3695,0
|
|
20250206,154400,3995813860,3695,3695,3695,3695,0
|
|
20250206,154300,3995813860,3695,3695,3695,3695,0
|
|
20250206,154200,3995813860,3695,3695,3695,3695,0
|
|
20250206,154100,3995813860,3695,3695,3695,3695,0
|
|
20250206,154000,3995813860,3695,3695,3695,3695,0
|
|
20250206,153900,3995813860,3695,3695,3695,3695,0
|
|
20250206,153800,3995813860,3695,3695,3695,3695,0
|
|
20250206,153700,3995813860,3695,3695,3695,3695,0
|
|
20250206,153600,3995813860,3695,3695,3695,3695,0
|
|
20250206,153500,3995813860,3695,3695,3695,3695,0
|
|
20250206,153400,3995813860,3695,3695,3695,3695,19951
|
|
20250206,153300,3995813860,3695,3695,3695,3695,0
|
|
20250206,153200,3995813860,3695,3695,3695,3695,0
|
|
20250206,153100,3995813860,3695,3695,3695,3695,0
|
|
20250206,153000,3995813860,3695,3695,3695,3695,19951
|
|
20250206,152900,3922094915,3705,3705,3705,3705,0
|
|
20250206,152800,3922094915,3705,3705,3705,3705,0
|
|
20250206,152700,3922094915,3705,3705,3705,3705,0
|
|
20250206,152600,3922094915,3705,3705,3705,3705,0
|
|
20250206,152500,3922094915,3705,3705,3705,3705,0
|
|
20250206,152400,3922094915,3705,3705,3705,3705,0
|
|
20250206,152300,3922094915,3705,3705,3705,3705,0
|
|
20250206,152200,3922094915,3705,3705,3705,3705,0
|
|
20250206,152100,3922094915,3705,3705,3705,3705,0
|
|
20250206,152000,3922094915,3705,3705,3705,3705,0
|
|
20250206,151900,3922094915,3705,3700,3705,3695,4705
|
|
20250206,151800,3904703325,3695,3695,3705,3695,14300
|
|
20250206,151700,3851862170,3695,3700,3705,3695,3815
|
|
20250206,151600,3837742030,3700,3700,3700,3700,2825
|
|
20250206,151500,3827289530,3705,3705,3705,3700,2840
|
|
20250206,151400,3816779640,3705,3700,3705,3700,5733
|
|
20250206,151300,3795550575,3705,3705,3705,3700,71
|
|
20250206,151200,3795287525,3705,3700,3705,3700,421
|
|
20250206,151100,3793727770,3705,3705,3705,3705,800
|
|
20250206,151000,3790763770,3700,3700,3705,3700,588
|
|
20250206,150900,3788587235,3700,3710,3715,3700,4668
|
|
20250206,150800,3771303050,3710,3700,3715,3700,4369
|
|
20250206,150700,3755081715,3700,3705,3705,3700,3609
|
|
20250206,150600,3741722420,3705,3705,3705,3705,201
|
|
20250206,150500,3740977715,3705,3705,3705,3705,111
|
|
20250206,150400,3740566460,3705,3710,3710,3705,1111
|
|
20250206,150300,3736449090,3710,3710,3710,3710,3140
|
|
20250206,150200,3724799690,3710,3710,3710,3705,3445
|
|
20250206,150100,3712026670,3710,3715,3715,3710,7164
|
|
20250206,150000,3685435870,3720,3720,3720,3720,1474
|
|
20250206,145900,3679952590,3725,3720,3725,3720,1680
|
|
20250206,145800,3673694730,3725,3720,3725,3720,287
|
|
20250206,145700,3672625705,3720,3715,3720,3715,50
|
|
20250206,145600,3672439805,3725,3725,3725,3725,250
|
|
20250206,145500,3671508555,3715,3715,3715,3715,16
|
|
20250206,145400,3671449115,3715,3715,3715,3715,330
|
|
20250206,145300,3670223165,3710,3725,3725,3710,2287
|
|
20250206,145200,3661723255,3725,3720,3730,3720,1064
|
|
20250206,145100,3657764535,3730,3730,3730,3730,2718
|
|
20250206,145000,3647626395,3735,3730,3735,3730,1692
|
|
20250206,144900,3641312400,3730,3720,3730,3720,2054
|
|
20250206,144800,3633661135,3720,3725,3725,3720,737
|
|
20250206,144700,3630919425,3725,3725,3725,3725,17
|
|
20250206,144600,3630856100,3725,3725,3725,3720,151
|
|
20250206,144500,3630293875,3725,3720,3730,3715,744
|
|
20250206,144400,3627526930,3715,3720,3720,3715,3917
|
|
20250206,144300,3612961010,3715,3720,3725,3715,4999
|
|
20250206,144200,3594379480,3720,3725,3725,3720,3
|
|
20250206,144100,3594368315,3720,3715,3720,3715,2011
|
|
20250206,144000,3586887935,3710,3715,3715,3710,5002
|
|
20250206,143900,3568327825,3715,3715,3725,3715,873
|
|
20250206,143800,3565080305,3715,3710,3715,3710,4116
|
|
20250206,143700,3549809790,3710,3710,3710,3710,3728
|
|
20250206,143600,3535978910,3705,3715,3715,3705,5243
|
|
20250206,143500,3516537185,3725,3725,3725,3725,693
|
|
20250206,143400,3513955760,3725,3725,3725,3725,0
|
|
20250206,143300,3513955760,3725,3725,3725,3725,147
|
|
20250206,143200,3513408185,3710,3710,3710,3710,197
|
|
20250206,143100,3512677315,3710,3710,3710,3710,200
|
|
20250206,143000,3511935315,3710,3715,3730,3710,1001
|
|
20250206,142900,3508213815,3715,3735,3735,3715,5013
|
|
20250206,142800,3489560330,3725,3720,3735,3720,17457
|
|
20250206,142700,3424597755,3710,3750,3755,3710,23001
|
|
20250206,142600,3339052965,3750,3770,3775,3745,22009
|
|
20250206,142500,3256263915,3760,3785,3800,3750,68782
|
|
20250206,142400,2995918890,3785,3700,3785,3700,54086
|
|
20250206,142300,2793128465,3700,3700,3700,3700,4
|
|
20250206,142200,2793113665,3695,3695,3695,3695,432
|
|
20250206,142100,2791517425,3695,3695,3695,3695,2
|
|
20250206,142000,2791510035,3690,3695,3695,3690,317
|
|
20250206,141900,2790339305,3695,3695,3695,3695,20
|
|
20250206,141800,2790265405,3695,3690,3695,3690,50
|
|
20250206,141700,2790080805,3695,3695,3700,3695,3373
|
|
20250206,141600,2777617565,3695,3695,3695,3695,1
|
|
20250206,141500,2777613870,3695,3695,3695,3690,789
|
|
20250206,141400,2774700870,3695,3695,3695,3695,0
|
|
20250206,141300,2774700870,3695,3695,3695,3695,7472
|
|
20250206,141200,2747091830,3695,3705,3705,3695,758
|
|
20250206,141100,2744288010,3705,3700,3705,3700,201
|
|
20250206,141000,2743544305,3700,3700,3700,3700,1
|
|
20250206,140900,2743540605,3695,3695,3695,3695,133
|
|
20250206,140800,2743049170,3705,3705,3705,3705,0
|
|
20250206,140700,2743049170,3705,3705,3705,3705,1
|
|
20250206,140600,2743045465,3695,3700,3705,3695,10312
|
|
20250206,140500,2704891590,3700,3700,3700,3700,1
|
|
20250206,140400,2704887890,3690,3700,3700,3690,633
|
|
20250206,140300,2702548790,3695,3695,3700,3695,789
|
|
20250206,140200,2699633430,3700,3700,3700,3700,0
|
|
20250206,140100,2699633430,3700,3700,3700,3700,1
|
|
20250206,140000,2699629730,3695,3690,3700,3690,2001
|
|
20250206,135900,2692238530,3700,3695,3700,3690,1332
|
|
20250206,135800,2687320160,3700,3700,3700,3700,14
|
|
20250206,135700,2687268360,3700,3700,3700,3700,0
|
|
20250206,135600,2687268360,3700,3695,3700,3695,616
|
|
20250206,135500,2684992235,3695,3695,3700,3695,1387
|
|
20250206,135400,2679867265,3700,3695,3700,3695,127
|
|
20250206,135300,2679397370,3705,3695,3705,3695,251
|
|
20250206,135200,2678468915,3695,3700,3705,3695,363
|
|
20250206,135100,2677125870,3700,3700,3700,3700,46
|
|
20250206,135000,2676955670,3695,3695,3695,3695,1647
|
|
20250206,134900,2670870005,3705,3705,3705,3705,0
|
|
20250206,134800,2670870005,3705,3700,3705,3700,9
|
|
20250206,134700,2670836700,3705,3700,3705,3700,2950
|
|
20250206,134600,2659921695,3705,3700,3705,3700,51
|
|
20250206,134500,2659732990,3705,3700,3705,3700,1067
|
|
20250206,134400,2655783645,3700,3700,3700,3700,429
|
|
20250206,134300,2654196345,3700,3700,3700,3700,0
|
|
20250206,134200,2654196345,3700,3700,3700,3695,321
|
|
20250206,134100,2653008745,3700,3700,3700,3700,1000
|
|
20250206,134000,2649308745,3700,3700,3700,3700,18
|
|
20250206,133900,2649242145,3700,3700,3700,3700,0
|
|
20250206,133800,2649242145,3700,3700,3700,3700,0
|
|
20250206,133700,2649242145,3700,3695,3700,3695,710
|
|
20250206,133600,2646618690,3700,3700,3700,3700,0
|
|
20250206,133500,2646618690,3700,3695,3700,3695,141
|
|
20250206,133400,2646097690,3700,3700,3700,3700,0
|
|
20250206,133300,2646097690,3700,3700,3700,3700,0
|
|
20250206,133200,2646097690,3700,3695,3700,3695,311
|
|
20250206,133100,2644947040,3700,3700,3700,3700,0
|
|
20250206,133000,2644947040,3700,3700,3700,3700,1
|
|
20250206,132900,2644943340,3695,3695,3695,3695,200
|
|
20250206,132800,2644204340,3705,3705,3705,3705,0
|
|
20250206,132700,2644204340,3705,3700,3705,3700,1301
|
|
20250206,132600,2639385635,3705,3700,3705,3695,598
|
|
20250206,132500,2637175495,3705,3705,3705,3705,58
|
|
20250206,132400,2636960605,3705,3705,3705,3705,30
|
|
20250206,132300,2636849455,3710,3705,3710,3705,818
|
|
20250206,132200,2633815485,3705,3705,3705,3695,3840
|
|
20250206,132100,2619623525,3705,3705,3705,3705,0
|
|
20250206,132000,2619623525,3705,3705,3705,3705,0
|
|
20250206,131900,2619623525,3705,3705,3705,3700,3
|
|
20250206,131800,2619612415,3700,3705,3705,3700,1014
|
|
20250206,131700,2615856045,3710,3710,3710,3710,0
|
|
20250206,131600,2615856045,3710,3705,3710,3705,11
|
|
20250206,131500,2615815285,3700,3700,3700,3700,600
|
|
20250206,131400,2613595285,3710,3710,3710,3710,1
|
|
20250206,131300,2613591575,3695,3700,3700,3695,1800
|
|
20250206,131200,2606939605,3710,3700,3710,3700,4150
|
|
20250206,131100,2591558885,3710,3695,3710,3695,4161
|
|
20250206,131000,2576136520,3700,3700,3700,3700,1124
|
|
20250206,130900,2571977720,3700,3700,3700,3700,12
|
|
20250206,130800,2571933320,3700,3700,3700,3700,29
|
|
20250206,130700,2571826020,3700,3705,3705,3700,874
|
|
20250206,130600,2568592215,3700,3705,3705,3700,19
|
|
20250206,130500,2568521865,3705,3705,3710,3705,4268
|
|
20250206,130400,2552705180,3705,3705,3705,3695,494
|
|
20250206,130300,2550877425,3705,3700,3705,3700,376
|
|
20250206,130200,2549485895,3705,3705,3705,3705,0
|
|
20250206,130100,2549485895,3705,3700,3705,3700,6
|
|
20250206,130000,2549463690,3705,3700,3705,3700,273
|
|
20250206,125900,2548453585,3700,3705,3705,3700,49
|
|
20250206,125800,2548272190,3705,3705,3705,3705,28
|
|
20250206,125700,2548168450,3705,3700,3705,3700,514
|
|
20250206,125600,2546265580,3700,3700,3700,3700,0
|
|
20250206,125500,2546265580,3700,3700,3700,3700,4
|
|
20250206,125400,2546250780,3705,3705,3705,3705,30
|
|
20250206,125300,2546139630,3705,3700,3705,3700,3
|
|
20250206,125200,2546128525,3705,3690,3705,3690,6
|
|
20250206,125100,2546106370,3690,3705,3705,3690,5502
|
|
20250206,125000,2525784960,3695,3705,3705,3695,3337
|
|
20250206,124900,2513453050,3700,3695,3705,3695,381
|
|
20250206,124800,2512044045,3705,3705,3705,3705,0
|
|
20250206,124700,2512044045,3705,3705,3705,3705,0
|
|
20250206,124600,2512044045,3705,3700,3705,3700,6
|
|
20250206,124500,2512021840,3700,3690,3700,3690,3292
|
|
20250206,124400,2499841470,3700,3700,3700,3700,0
|
|
20250206,124300,2499841470,3700,3695,3700,3695,661
|
|
20250206,124200,2497398500,3685,3690,3690,3685,1234
|
|
20250206,124100,2492847885,3690,3695,3695,3690,8010
|
|
20250206,124000,2463290935,3695,3695,3695,3695,0
|
|
20250206,123900,2463290935,3695,3695,3695,3695,1
|
|
20250206,123800,2463287240,3690,3690,3690,3690,1
|
|
20250206,123700,2463283550,3695,3695,3695,3695,1
|
|
20250206,123600,2463279855,3690,3690,3690,3690,76
|
|
20250206,123500,2462999415,3700,3700,3700,3700,0
|
|
20250206,123400,2462999415,3700,3700,3700,3700,45
|
|
20250206,123300,2462832915,3700,3690,3700,3690,9
|
|
20250206,123200,2462799695,3690,3695,3700,3690,383
|
|
20250206,123100,2461385835,3695,3690,3700,3685,20081
|
|
20250206,123000,2387386195,3690,3690,3690,3690,1210
|
|
20250206,122900,2382921295,3690,3690,3690,3690,878
|
|
20250206,122800,2379681475,3690,3695,3695,3685,8396
|
|
20250206,122700,2348706975,3695,3700,3700,3695,461
|
|
20250206,122600,2347003575,3695,3700,3700,3695,202
|
|
20250206,122500,2346257175,3700,3700,3700,3700,200
|
|
20250206,122400,2345517175,3705,3700,3705,3700,47
|
|
20250206,122300,2345343270,3700,3700,3700,3700,900
|
|
20250206,122200,2342013270,3705,3705,3705,3705,0
|
|
20250206,122100,2342013270,3705,3705,3705,3705,0
|
|
20250206,122000,2342013270,3705,3705,3705,3705,0
|
|
20250206,121900,2342013270,3705,3700,3705,3700,351
|
|
20250206,121800,2340714565,3705,3700,3705,3700,83
|
|
20250206,121700,2340407460,3705,3705,3705,3705,0
|
|
20250206,121600,2340407460,3705,3705,3705,3705,684
|
|
20250206,121500,2337873240,3705,3705,3705,3705,3
|
|
20250206,121400,2337862125,3700,3700,3700,3700,600
|
|
20250206,121300,2335642125,3705,3705,3705,3705,0
|
|
20250206,121200,2335642125,3705,3705,3705,3705,8
|
|
20250206,121100,2335612485,3705,3705,3705,3705,50
|
|
20250206,121000,2335427235,3705,3705,3705,3705,0
|
|
20250206,120900,2335427235,3705,3705,3705,3705,0
|
|
20250206,120800,2335427235,3705,3705,3705,3705,0
|
|
20250206,120700,2335427235,3705,3700,3705,3700,1253
|
|
20250206,120600,2330790620,3705,3700,3705,3700,134
|
|
20250206,120500,2330294805,3705,3700,3705,3700,10
|
|
20250206,120400,2330257790,3705,3705,3705,3705,2
|
|
20250206,120300,2330250380,3705,3705,3705,3695,218
|
|
20250206,120200,2329444580,3710,3710,3710,3710,1
|
|
20250206,120100,2329440870,3710,3695,3710,3695,5
|
|
20250206,120000,2329422350,3710,3710,3710,3710,14
|
|
20250206,115900,2329370410,3700,3705,3710,3700,2679
|
|
20250206,115800,2319454980,3705,3700,3705,3700,3256
|
|
20250206,115700,2307403355,3710,3710,3710,3710,0
|
|
20250206,115600,2307403355,3710,3710,3710,3710,3
|
|
20250206,115500,2307392225,3705,3690,3715,3690,13542
|
|
20250206,115400,2257228740,3685,3695,3695,3685,1271
|
|
20250206,115300,2252532495,3700,3700,3700,3700,1115
|
|
20250206,115200,2248406995,3700,3700,3700,3700,10014
|
|
20250206,115100,2211355195,3700,3700,3700,3680,18358
|
|
20250206,115000,2143722615,3685,3695,3700,3685,1161
|
|
20250206,114900,2139442005,3680,3680,3700,3675,5903
|
|
20250206,114800,2117664210,3690,3690,3690,3690,50
|
|
20250206,114700,2117479710,3690,3690,3690,3690,0
|
|
20250206,114600,2117479710,3690,3680,3690,3680,10003
|
|
20250206,114500,2080668640,3690,3690,3690,3690,53
|
|
20250206,114400,2080473070,3685,3685,3690,3685,1955
|
|
20250206,114300,2073267365,3690,3685,3690,3685,965
|
|
20250206,114200,2069706540,3690,3680,3690,3680,5003
|
|
20250206,114100,2051295470,3695,3690,3695,3690,103
|
|
20250206,114000,2050915385,3695,3695,3695,3695,0
|
|
20250206,113900,2050915385,3695,3675,3695,3675,2004
|
|
20250206,113800,2043550635,3695,3690,3695,3675,733
|
|
20250206,113700,2040848415,3690,3685,3690,3685,1113
|
|
20250206,113600,2036746995,3685,3685,3685,3685,22
|
|
20250206,113500,2036665925,3685,3680,3685,3680,55
|
|
20250206,113400,2036463500,3685,3685,3685,3675,532
|
|
20250206,113300,2034505745,3680,3680,3685,3680,2967
|
|
20250206,113200,2023587150,3675,3675,3675,3675,701
|
|
20250206,113100,2021010975,3680,3680,3680,3680,109
|
|
20250206,113000,2020609855,3680,3680,3680,3680,1
|
|
20250206,112900,2020606175,3670,3670,3670,3670,20
|
|
20250206,112800,2020532775,3670,3670,3670,3670,2120
|
|
20250206,112700,2012752375,3670,3670,3670,3670,0
|
|
20250206,112600,2012752375,3670,3685,3685,3670,21630
|
|
20250206,112500,1933282325,3685,3680,3685,3680,1293
|
|
20250206,112400,1928521090,3680,3685,3685,3680,4411
|
|
20250206,112300,1912270590,3685,3685,3685,3685,200
|
|
20250206,112200,1911533590,3685,3685,3685,3685,0
|
|
20250206,112100,1911533590,3685,3685,3685,3685,283
|
|
20250206,112000,1910490735,3690,3690,3690,3690,11
|
|
20250206,111900,1910450145,3695,3695,3695,3695,1
|
|
20250206,111800,1910446450,3695,3685,3695,3685,1530
|
|
20250206,111700,1904803400,3685,3685,3685,3685,91
|
|
20250206,111600,1904468065,3685,3695,3695,3685,2939
|
|
20250206,111500,1893637550,3695,3695,3695,3695,621
|
|
20250206,111400,1891342955,3685,3695,3695,3685,4797
|
|
20250206,111300,1873635205,3690,3690,3690,3685,340
|
|
20250206,111200,1872380610,3690,3680,3690,3680,688
|
|
20250206,111100,1869846325,3690,3685,3690,3680,1502
|
|
20250206,111000,1864318950,3685,3685,3690,3685,3490
|
|
20250206,110900,1851458285,3690,3690,3690,3685,206
|
|
20250206,110800,1850698645,3685,3695,3695,3685,16807
|
|
20250206,110700,1788615945,3700,3700,3700,3700,646
|
|
20250206,110600,1786225745,3710,3710,3710,3710,0
|
|
20250206,110500,1786225745,3710,3700,3710,3700,819
|
|
20250206,110400,1783195415,3705,3705,3705,3705,0
|
|
20250206,110300,1783195415,3705,3700,3710,3700,613
|
|
20250206,110200,1780927250,3705,3705,3705,3705,1100
|
|
20250206,110100,1776851750,3705,3700,3705,3700,421
|
|
20250206,110000,1775292945,3700,3705,3705,3700,107
|
|
20250206,105900,1774897010,3705,3705,3705,3705,0
|
|
20250206,105800,1774897010,3705,3700,3705,3695,819
|
|
20250206,105700,1771868605,3700,3700,3700,3695,2990
|
|
20250206,105600,1760818105,3700,3700,3700,3700,5
|
|
20250206,105500,1760799605,3700,3700,3700,3700,2947
|
|
20250206,105400,1749895705,3705,3705,3705,3705,11
|
|
20250206,105300,1749854950,3700,3705,3705,3700,944
|
|
20250206,105200,1746361475,3705,3695,3705,3695,4265
|
|
20250206,105100,1730600340,3695,3690,3695,3690,279
|
|
20250206,105000,1729569650,3695,3695,3695,3695,348
|
|
20250206,104900,1728283790,3695,3695,3695,3695,197
|
|
20250206,104800,1727555875,3695,3690,3695,3690,2887
|
|
20250206,104700,1716897915,3685,3690,3690,3685,611
|
|
20250206,104600,1714645630,3695,3695,3695,3690,35
|
|
20250206,104500,1714516440,3685,3690,3695,3685,356
|
|
20250206,104400,1713202485,3690,3690,3695,3685,1365
|
|
20250206,104300,1708163110,3685,3690,3690,3685,5578
|
|
20250206,104200,1687596940,3690,3690,3690,3685,951
|
|
20250206,104100,1684092340,3700,3690,3700,3690,2456
|
|
20250206,104000,1675024160,3700,3685,3700,3685,632
|
|
20250206,103900,1672690560,3685,3705,3705,3685,17086
|
|
20250206,103800,1609627675,3700,3700,3705,3695,1743
|
|
20250206,103700,1603180965,3700,3715,3715,3700,7369
|
|
20250206,103600,1575913655,3715,3715,3715,3715,0
|
|
20250206,103500,1575913655,3715,3715,3715,3715,420
|
|
20250206,103400,1574353355,3715,3700,3715,3700,553
|
|
20250206,103300,1572307180,3700,3715,3715,3700,1214
|
|
20250206,103200,1567811155,3700,3700,3700,3700,0
|
|
20250206,103100,1567811155,3700,3695,3700,3695,9
|
|
20250206,103000,1567777860,3695,3705,3705,3695,5501
|
|
20250206,102900,1547433535,3705,3705,3705,3700,5188
|
|
20250206,102800,1528215995,3705,3710,3720,3705,2096
|
|
20250206,102700,1520439870,3715,3715,3715,3715,920
|
|
20250206,102600,1517022070,3715,3715,3715,3715,0
|
|
20250206,102500,1517022070,3715,3720,3720,3715,80
|
|
20250206,102400,1516724625,3720,3725,3730,3720,832
|
|
20250206,102300,1513622245,3725,3725,3725,3725,811
|
|
20250206,102200,1510601270,3725,3725,3725,3725,200
|
|
20250206,102100,1509856270,3725,3710,3725,3710,2814
|
|
20250206,102000,1499414530,3710,3730,3730,3710,9618
|
|
20250206,101900,1463691450,3720,3725,3725,3720,518
|
|
20250206,101800,1461762445,3730,3735,3735,3725,4520
|
|
20250206,101700,1444902805,3730,3730,3735,3720,2813
|
|
20250206,101600,1434410430,3715,3720,3720,3715,57
|
|
20250206,101500,1434198525,3720,3725,3730,3720,2150
|
|
20250206,101400,1426200275,3715,3725,3730,3715,1525
|
|
20250206,101300,1420526685,3720,3720,3720,3715,1268
|
|
20250206,101200,1415809735,3720,3720,3720,3720,974
|
|
20250206,101100,1412186455,3715,3715,3725,3710,32321
|
|
20250206,101000,1292211425,3725,3720,3725,3720,33
|
|
20250206,100900,1292088650,3725,3715,3725,3715,377
|
|
20250206,100800,1290686060,3715,3710,3715,3705,1614
|
|
20250206,100700,1284700520,3710,3715,3715,3710,1089
|
|
20250206,100600,1280660305,3710,3705,3730,3705,1077
|
|
20250206,100500,1276666140,3705,3705,3705,3700,2064
|
|
20250206,100400,1269021020,3705,3705,3715,3705,2712
|
|
20250206,100300,1258973040,3705,3695,3705,3695,7366
|
|
20250206,100200,1231717420,3695,3695,3695,3690,2611
|
|
20250206,100100,1222069780,3700,3700,3700,3695,11407
|
|
20250206,100000,1179865205,3705,3705,3710,3700,10302
|
|
20250206,095900,1141701640,3710,3710,3710,3705,2706
|
|
20250206,095800,1131675110,3715,3710,3715,3705,3074
|
|
20250206,095700,1120285315,3710,3700,3715,3700,2753
|
|
20250206,095600,1110085760,3705,3705,3715,3705,2820
|
|
20250206,095500,1099635105,3705,3715,3715,3705,11951
|
|
20250206,095400,1055329425,3710,3715,3720,3710,2038
|
|
20250206,095300,1047763255,3720,3730,3730,3715,5631
|
|
20250206,095200,1026831415,3720,3720,3730,3720,494
|
|
20250206,095100,1024993450,3720,3735,3735,3720,12557
|
|
20250206,095000,978225035,3735,3740,3740,3730,472
|
|
20250206,094900,976464100,3740,3740,3740,3740,1110
|
|
20250206,094800,972312700,3740,3740,3740,3740,0
|
|
20250206,094700,972312700,3740,3730,3740,3730,71
|
|
20250206,094600,972047860,3730,3730,3730,3730,50
|
|
20250206,094500,971861360,3750,3730,3750,3730,1483
|
|
20250206,094400,966329545,3740,3750,3750,3730,3586
|
|
20250206,094300,952928885,3730,3730,3750,3730,3014
|
|
20250206,094200,941666665,3725,3730,3740,3725,4671
|
|
20250206,094100,924226925,3730,3740,3740,3730,1292
|
|
20250206,094000,919406745,3740,3730,3745,3730,1803
|
|
20250206,093900,912672760,3735,3740,3740,3735,993
|
|
20250206,093800,908963875,3735,3740,3745,3735,1247
|
|
20250206,093700,904306030,3735,3740,3745,3730,5402
|
|
20250206,093600,884152135,3740,3745,3745,3730,11076
|
|
20250206,093500,842757105,3745,3750,3750,3745,2765
|
|
20250206,093400,832401075,3755,3750,3760,3750,915
|
|
20250206,093300,828968355,3750,3750,3760,3750,3224
|
|
20250206,093200,816853365,3755,3755,3755,3755,1
|
|
20250206,093100,816849610,3755,3760,3760,3740,2062
|
|
20250206,093000,809122180,3740,3740,3740,3740,2242
|
|
20250206,092900,800737100,3740,3740,3755,3740,2061
|
|
20250206,092800,793028105,3750,3740,3750,3740,2795
|
|
20250206,092700,782557820,3740,3745,3745,3740,4200
|
|
20250206,092600,766833490,3750,3760,3760,3750,2689
|
|
20250206,092500,756742670,3760,3755,3760,3755,157
|
|
20250206,092400,756153070,3755,3760,3760,3755,3751
|
|
20250206,092300,742051560,3760,3760,3765,3760,544
|
|
20250206,092200,740006090,3760,3765,3765,3760,5365
|
|
20250206,092100,719811030,3765,3760,3770,3760,4284
|
|
20250206,092000,703677560,3760,3755,3765,3755,4337
|
|
20250206,091900,687375855,3750,3755,3755,3750,1758
|
|
20250206,091800,680776775,3750,3745,3760,3745,5510
|
|
20250206,091700,660103640,3745,3750,3750,3740,5224
|
|
20250206,091600,640529895,3750,3755,3755,3745,449
|
|
20250206,091500,638845705,3755,3755,3755,3745,4206
|
|
20250206,091400,623067550,3755,3760,3760,3750,2638
|
|
20250206,091300,613155325,3765,3760,3770,3760,7343
|
|
20250206,091200,585518035,3770,3750,3770,3750,15764
|
|
20250206,091100,526316910,3750,3730,3750,3730,7849
|
|
20250206,091000,496961610,3730,3735,3735,3725,1238
|
|
20250206,090900,492342780,3730,3730,3735,3730,4974
|
|
20250206,090800,473777910,3730,3725,3735,3720,7466
|
|
20250206,090700,445955960,3720,3695,3720,3695,25838
|
|
20250206,090600,349977175,3690,3680,3690,3680,4884
|
|
20250206,090500,331997450,3680,3700,3710,3675,25031
|
|
20250206,090400,239775160,3695,3720,3720,3695,14345
|
|
20250206,090300,186616100,3710,3710,3720,3705,11816
|
|
20250206,090200,142794080,3710,3730,3735,3710,14193
|
|
20250206,090100,89966905,3725,3735,3740,3725,1928
|
|
20250206,090000,82775540,3735,3750,3770,3720,21634
|