577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183400,3105977115,3580,3580,3580,3580,13903
|
|
20250207,183300,3105977115,3580,3580,3580,3580,0
|
|
20250207,183200,3105977115,3580,3580,3580,3580,0
|
|
20250207,183100,3105977115,3580,3580,3580,3580,0
|
|
20250207,183000,3105977115,3580,3580,3580,3580,0
|
|
20250207,182900,3105977115,3580,3580,3580,3580,0
|
|
20250207,182800,3105977115,3580,3580,3580,3580,0
|
|
20250207,182700,3105977115,3580,3580,3580,3580,0
|
|
20250207,182600,3105977115,3580,3580,3580,3580,0
|
|
20250207,182500,3105977115,3580,3580,3580,3580,0
|
|
20250207,182400,3105977115,3580,3580,3580,3580,0
|
|
20250207,182300,3105977115,3580,3580,3580,3580,0
|
|
20250207,182200,3105977115,3580,3580,3580,3580,0
|
|
20250207,182100,3105977115,3580,3580,3580,3580,0
|
|
20250207,182000,3105977115,3580,3580,3580,3580,0
|
|
20250207,181900,3105977115,3580,3580,3580,3580,0
|
|
20250207,181800,3105977115,3580,3580,3580,3580,0
|
|
20250207,181700,3105977115,3580,3580,3580,3580,0
|
|
20250207,181600,3105977115,3580,3580,3580,3580,0
|
|
20250207,181500,3105977115,3580,3580,3580,3580,0
|
|
20250207,181400,3105977115,3580,3580,3580,3580,0
|
|
20250207,181300,3105977115,3580,3580,3580,3580,0
|
|
20250207,181200,3105977115,3580,3580,3580,3580,0
|
|
20250207,181100,3105977115,3580,3580,3580,3580,0
|
|
20250207,181000,3105977115,3580,3580,3580,3580,0
|
|
20250207,180900,3105977115,3580,3580,3580,3580,0
|
|
20250207,180800,3105977115,3580,3580,3580,3580,0
|
|
20250207,180700,3105977115,3580,3580,3580,3580,0
|
|
20250207,180600,3105977115,3580,3580,3580,3580,0
|
|
20250207,180500,3105977115,3580,3580,3580,3580,0
|
|
20250207,180400,3105977115,3580,3580,3580,3580,13903
|
|
20250207,180300,3105977115,3580,3580,3580,3580,0
|
|
20250207,180200,3105977115,3580,3580,3580,3580,0
|
|
20250207,180100,3105977115,3580,3580,3580,3580,0
|
|
20250207,180000,3105977115,3580,3580,3580,3580,0
|
|
20250207,175900,3105977115,3580,3580,3580,3580,0
|
|
20250207,175800,3105977115,3580,3580,3580,3580,0
|
|
20250207,175700,3105977115,3580,3580,3580,3580,0
|
|
20250207,175600,3105977115,3580,3580,3580,3580,0
|
|
20250207,175500,3105977115,3580,3580,3580,3580,0
|
|
20250207,175400,3105977115,3580,3580,3580,3580,0
|
|
20250207,175300,3105977115,3580,3580,3580,3580,0
|
|
20250207,175200,3105977115,3580,3580,3580,3580,0
|
|
20250207,175100,3105977115,3580,3580,3580,3580,0
|
|
20250207,175000,3105977115,3580,3580,3580,3580,0
|
|
20250207,174900,3105977115,3580,3580,3580,3580,0
|
|
20250207,174800,3105977115,3580,3580,3580,3580,0
|
|
20250207,174700,3105977115,3580,3580,3580,3580,0
|
|
20250207,174600,3105977115,3580,3580,3580,3580,0
|
|
20250207,174500,3105977115,3580,3580,3580,3580,0
|
|
20250207,174400,3105977115,3580,3580,3580,3580,0
|
|
20250207,174300,3105977115,3580,3580,3580,3580,0
|
|
20250207,174200,3105977115,3580,3580,3580,3580,0
|
|
20250207,174100,3105977115,3580,3580,3580,3580,0
|
|
20250207,174000,3105977115,3580,3580,3580,3580,0
|
|
20250207,173900,3105977115,3580,3580,3580,3580,0
|
|
20250207,173800,3105977115,3580,3580,3580,3580,0
|
|
20250207,173700,3105977115,3580,3580,3580,3580,0
|
|
20250207,173600,3105977115,3580,3580,3580,3580,0
|
|
20250207,173500,3105977115,3580,3580,3580,3580,0
|
|
20250207,173400,3105977115,3580,3580,3580,3580,13903
|
|
20250207,173300,3105977115,3580,3580,3580,3580,0
|
|
20250207,173200,3105977115,3580,3580,3580,3580,0
|
|
20250207,173100,3105977115,3580,3580,3580,3580,0
|
|
20250207,173000,3105977115,3580,3580,3580,3580,0
|
|
20250207,172900,3105977115,3580,3580,3580,3580,0
|
|
20250207,172800,3105977115,3580,3580,3580,3580,0
|
|
20250207,172700,3105977115,3580,3580,3580,3580,0
|
|
20250207,172600,3105977115,3580,3580,3580,3580,0
|
|
20250207,172500,3105977115,3580,3580,3580,3580,0
|
|
20250207,172400,3105977115,3580,3580,3580,3580,0
|
|
20250207,172300,3105977115,3580,3580,3580,3580,0
|
|
20250207,172200,3105977115,3580,3580,3580,3580,0
|
|
20250207,172100,3105977115,3580,3580,3580,3580,0
|
|
20250207,172000,3105977115,3580,3580,3580,3580,0
|
|
20250207,171900,3105977115,3580,3580,3580,3580,0
|
|
20250207,171800,3105977115,3580,3580,3580,3580,0
|
|
20250207,171700,3105977115,3580,3580,3580,3580,0
|
|
20250207,171600,3105977115,3580,3580,3580,3580,0
|
|
20250207,171500,3105977115,3580,3580,3580,3580,0
|
|
20250207,171400,3105977115,3580,3580,3580,3580,0
|
|
20250207,171300,3105977115,3580,3580,3580,3580,0
|
|
20250207,171200,3105977115,3580,3580,3580,3580,0
|
|
20250207,171100,3105977115,3580,3580,3580,3580,0
|
|
20250207,171000,3105977115,3580,3580,3580,3580,0
|
|
20250207,170900,3105977115,3580,3580,3580,3580,0
|
|
20250207,170800,3105977115,3580,3580,3580,3580,0
|
|
20250207,170700,3105977115,3580,3580,3580,3580,0
|
|
20250207,170600,3105977115,3580,3580,3580,3580,0
|
|
20250207,170500,3105977115,3580,3580,3580,3580,0
|
|
20250207,170400,3105977115,3580,3580,3580,3580,13903
|
|
20250207,170300,3105977115,3580,3580,3580,3580,0
|
|
20250207,170200,3105977115,3580,3580,3580,3580,0
|
|
20250207,170100,3105977115,3580,3580,3580,3580,0
|
|
20250207,170000,3105977115,3580,3580,3580,3580,0
|
|
20250207,165900,3105977115,3580,3580,3580,3580,0
|
|
20250207,165800,3105977115,3580,3580,3580,3580,0
|
|
20250207,165700,3105977115,3580,3580,3580,3580,0
|
|
20250207,165600,3105977115,3580,3580,3580,3580,0
|
|
20250207,165500,3105977115,3580,3580,3580,3580,0
|
|
20250207,165400,3105977115,3580,3580,3580,3580,0
|
|
20250207,165300,3105977115,3580,3580,3580,3580,0
|
|
20250207,165200,3105977115,3580,3580,3580,3580,0
|
|
20250207,165100,3105977115,3580,3580,3580,3580,0
|
|
20250207,165000,3105977115,3580,3580,3580,3580,0
|
|
20250207,164900,3105977115,3580,3580,3580,3580,0
|
|
20250207,164800,3105977115,3580,3580,3580,3580,0
|
|
20250207,164700,3105977115,3580,3580,3580,3580,0
|
|
20250207,164600,3105977115,3580,3580,3580,3580,0
|
|
20250207,164500,3105977115,3580,3580,3580,3580,0
|
|
20250207,164400,3105977115,3580,3580,3580,3580,0
|
|
20250207,164300,3105977115,3580,3580,3580,3580,0
|
|
20250207,164200,3105977115,3580,3580,3580,3580,0
|
|
20250207,164100,3105977115,3580,3580,3580,3580,0
|
|
20250207,164000,3105977115,3580,3580,3580,3580,0
|
|
20250207,163900,3105977115,3580,3580,3580,3580,0
|
|
20250207,163800,3105977115,3580,3580,3580,3580,0
|
|
20250207,163700,3105977115,3580,3580,3580,3580,0
|
|
20250207,163600,3105977115,3580,3580,3580,3580,0
|
|
20250207,163500,3105977115,3580,3580,3580,3580,0
|
|
20250207,163400,3105977115,3580,3580,3580,3580,13903
|
|
20250207,163300,3105977115,3580,3580,3580,3580,0
|
|
20250207,163200,3105977115,3580,3580,3580,3580,0
|
|
20250207,163100,3105977115,3580,3580,3580,3580,0
|
|
20250207,163000,3105977115,3580,3580,3580,3580,0
|
|
20250207,162900,3105977115,3580,3580,3580,3580,0
|
|
20250207,162800,3105977115,3580,3580,3580,3580,0
|
|
20250207,162700,3105977115,3580,3580,3580,3580,0
|
|
20250207,162600,3105977115,3580,3580,3580,3580,0
|
|
20250207,162500,3105977115,3580,3580,3580,3580,0
|
|
20250207,162400,3105977115,3580,3580,3580,3580,0
|
|
20250207,162300,3105977115,3580,3580,3580,3580,0
|
|
20250207,162200,3105977115,3580,3580,3580,3580,0
|
|
20250207,162100,3105977115,3580,3580,3580,3580,0
|
|
20250207,162000,3105977115,3580,3580,3580,3580,0
|
|
20250207,161900,3105977115,3580,3580,3580,3580,0
|
|
20250207,161800,3105977115,3580,3580,3580,3580,0
|
|
20250207,161700,3105977115,3580,3580,3580,3580,0
|
|
20250207,161600,3105977115,3580,3580,3580,3580,0
|
|
20250207,161500,3105977115,3580,3580,3580,3580,0
|
|
20250207,161400,3105977115,3580,3580,3580,3580,0
|
|
20250207,161300,3105977115,3580,3580,3580,3580,0
|
|
20250207,161200,3105977115,3580,3580,3580,3580,0
|
|
20250207,161100,3105977115,3580,3580,3580,3580,0
|
|
20250207,161000,3105977115,3580,3580,3580,3580,0
|
|
20250207,160900,3105977115,3580,3580,3580,3580,0
|
|
20250207,160800,3105977115,3580,3580,3580,3580,0
|
|
20250207,160700,3105977115,3580,3580,3580,3580,0
|
|
20250207,160600,3105977115,3580,3580,3580,3580,0
|
|
20250207,160500,3105977115,3580,3580,3580,3580,0
|
|
20250207,160400,3105977115,3580,3580,3580,3580,13903
|
|
20250207,160300,3105977115,3580,3580,3580,3580,0
|
|
20250207,160200,3105977115,3580,3580,3580,3580,0
|
|
20250207,160100,3105977115,3580,3580,3580,3580,0
|
|
20250207,160000,3105977115,3580,3580,3580,3580,0
|
|
20250207,155900,3105977115,3580,3580,3580,3580,0
|
|
20250207,155800,3105977115,3580,3580,3580,3580,0
|
|
20250207,155700,3105977115,3580,3580,3580,3580,0
|
|
20250207,155600,3105977115,3580,3580,3580,3580,0
|
|
20250207,155500,3105977115,3580,3580,3580,3580,0
|
|
20250207,155400,3105977115,3580,3580,3580,3580,0
|
|
20250207,155300,3105977115,3580,3580,3580,3580,0
|
|
20250207,155200,3105977115,3580,3580,3580,3580,0
|
|
20250207,155100,3105977115,3580,3580,3580,3580,0
|
|
20250207,155000,3105977115,3580,3580,3580,3580,0
|
|
20250207,154900,3105977115,3580,3580,3580,3580,0
|
|
20250207,154800,3105977115,3580,3580,3580,3580,0
|
|
20250207,154700,3105977115,3580,3580,3580,3580,0
|
|
20250207,154600,3105977115,3580,3580,3580,3580,0
|
|
20250207,154500,3105977115,3580,3580,3580,3580,0
|
|
20250207,154400,3105977115,3580,3580,3580,3580,0
|
|
20250207,154300,3105977115,3580,3580,3580,3580,0
|
|
20250207,154200,3105977115,3580,3580,3580,3580,0
|
|
20250207,154100,3105977115,3580,3580,3580,3580,0
|
|
20250207,154000,3105977115,3580,3580,3580,3580,0
|
|
20250207,153900,3105977115,3580,3580,3580,3580,0
|
|
20250207,153800,3105977115,3580,3580,3580,3580,0
|
|
20250207,153700,3105977115,3580,3580,3580,3580,0
|
|
20250207,153600,3105977115,3580,3580,3580,3580,0
|
|
20250207,153500,3105977115,3580,3580,3580,3580,0
|
|
20250207,153400,3105977115,3580,3580,3580,3580,13903
|
|
20250207,153300,3105977115,3580,3580,3580,3580,0
|
|
20250207,153200,3105977115,3580,3580,3580,3580,0
|
|
20250207,153100,3105977115,3580,3580,3580,3580,0
|
|
20250207,153000,3105977115,3580,3580,3580,3580,13903
|
|
20250207,152900,3056204375,3555,3555,3555,3555,0
|
|
20250207,152800,3056204375,3555,3555,3555,3555,0
|
|
20250207,152700,3056204375,3555,3555,3555,3555,0
|
|
20250207,152600,3056204375,3555,3555,3555,3555,0
|
|
20250207,152500,3056204375,3555,3555,3555,3555,0
|
|
20250207,152400,3056204375,3555,3555,3555,3555,0
|
|
20250207,152300,3056204375,3555,3555,3555,3555,0
|
|
20250207,152200,3056204375,3555,3555,3555,3555,0
|
|
20250207,152100,3056204375,3555,3555,3555,3555,0
|
|
20250207,152000,3056204375,3555,3555,3555,3555,0
|
|
20250207,151900,3056204375,3555,3555,3555,3550,5324
|
|
20250207,151800,3037302395,3550,3555,3555,3550,1143
|
|
20250207,151700,3033244105,3555,3555,3555,3555,1077
|
|
20250207,151600,3029415370,3550,3555,3555,3550,3205
|
|
20250207,151500,3018030015,3560,3560,3560,3550,107
|
|
20250207,151400,3017649110,3550,3555,3560,3550,214
|
|
20250207,151300,3016888865,3555,3555,3555,3555,2318
|
|
20250207,151200,3008648375,3560,3555,3560,3555,4367
|
|
20250207,151100,2993123675,3560,3555,3560,3555,1525
|
|
20250207,151000,2987699865,3555,3555,3560,3555,457
|
|
20250207,150900,2986075185,3555,3560,3565,3555,2052
|
|
20250207,150800,2978769825,3560,3550,3560,3550,65
|
|
20250207,150700,2978539015,3550,3550,3550,3550,3
|
|
20250207,150600,2978528365,3560,3565,3565,3560,400
|
|
20250207,150500,2977102865,3565,3555,3565,3545,10958
|
|
20250207,150400,2938189195,3555,3560,3560,3555,1580
|
|
20250207,150300,2932568320,3565,3565,3565,3565,7
|
|
20250207,150200,2932543365,3565,3555,3565,3555,3045
|
|
20250207,150100,2921714830,3565,3555,3565,3555,7490
|
|
20250207,150000,2895087800,3560,3555,3560,3555,429
|
|
20250207,145900,2893560565,3555,3565,3565,3555,1294
|
|
20250207,145800,2888960355,3555,3555,3560,3555,941
|
|
20250207,145700,2885610895,3555,3560,3560,3555,2368
|
|
20250207,145600,2877192095,3560,3560,3560,3560,286
|
|
20250207,145500,2876173935,3565,3570,3570,3555,36626
|
|
20250207,145400,2745772250,3570,3565,3570,3565,504
|
|
20250207,145300,2743974620,3570,3570,3570,3565,406
|
|
20250207,145200,2742525205,3570,3570,3570,3570,401
|
|
20250207,145100,2741093635,3565,3570,3570,3565,230
|
|
20250207,145000,2740273670,3565,3565,3570,3565,8
|
|
20250207,144900,2740245140,3565,3570,3570,3565,2303
|
|
20250207,144800,2732032690,3575,3575,3575,3575,3
|
|
20250207,144700,2732021965,3565,3575,3575,3565,3361
|
|
20250207,144600,2720037000,3575,3575,3575,3575,0
|
|
20250207,144500,2720037000,3575,3565,3575,3565,1004
|
|
20250207,144400,2716457710,3565,3565,3575,3565,70
|
|
20250207,144300,2716208130,3565,3565,3575,3565,702
|
|
20250207,144200,2713705445,3575,3560,3575,3560,898
|
|
20250207,144100,2710498010,3560,3560,3565,3560,358
|
|
20250207,144000,2709223515,3560,3565,3565,3560,1025
|
|
20250207,143900,2705574400,3560,3575,3575,3560,39
|
|
20250207,143800,2705435340,3570,3560,3570,3560,1235
|
|
20250207,143700,2701037420,3560,3570,3570,3560,5051
|
|
20250207,143600,2683046015,3575,3565,3575,3565,1203
|
|
20250207,143500,2678751295,3565,3570,3570,3565,1125
|
|
20250207,143400,2674735170,3570,3570,3570,3565,7
|
|
20250207,143300,2674710185,3565,3570,3570,3565,8
|
|
20250207,143200,2674681650,3565,3570,3570,3565,806
|
|
20250207,143100,2671807955,3570,3575,3575,3570,33
|
|
20250207,143000,2671690130,3570,3570,3570,3570,1
|
|
20250207,142900,2671686560,3575,3575,3575,3570,588
|
|
20250207,142800,2669587265,3570,3560,3575,3560,6
|
|
20250207,142700,2669565840,3560,3580,3580,3560,4
|
|
20250207,142600,2669551540,3560,3580,3585,3560,22489
|
|
20250207,142500,2589356835,3580,3575,3580,3575,38
|
|
20250207,142400,2589220895,3575,3580,3580,3575,53
|
|
20250207,142300,2589031160,3580,3570,3580,3570,157
|
|
20250207,142200,2588470570,3570,3570,3580,3570,504
|
|
20250207,142100,2586671260,3570,3580,3580,3570,101
|
|
20250207,142000,2586309690,3580,3580,3580,3580,143
|
|
20250207,141900,2585797750,3570,3570,3570,3570,301
|
|
20250207,141800,2584723180,3580,3570,3580,3570,1103
|
|
20250207,141700,2580785440,3570,3575,3575,3570,1098
|
|
20250207,141600,2576864015,3575,3575,3575,3575,1
|
|
20250207,141500,2576860440,3575,3575,3575,3575,1
|
|
20250207,141400,2576856865,3585,3585,3585,3585,0
|
|
20250207,141300,2576856865,3585,3570,3585,3570,10
|
|
20250207,141200,2576821030,3570,3580,3580,3570,2202
|
|
20250207,141100,2568945990,3585,3585,3585,3580,665
|
|
20250207,141000,2566565135,3580,3575,3580,3575,181
|
|
20250207,140900,2565917160,3580,3580,3580,3580,381
|
|
20250207,140800,2564553180,3580,3580,3580,3580,544
|
|
20250207,140700,2562605660,3580,3575,3580,3575,616
|
|
20250207,140600,2560400955,3575,3575,3575,3575,777
|
|
20250207,140500,2557623180,3575,3575,3575,3575,267
|
|
20250207,140400,2556668655,3570,3575,3575,3570,48
|
|
20250207,140300,2556497060,3575,3575,3575,3575,537
|
|
20250207,140200,2554577285,3565,3565,3565,3565,614
|
|
20250207,140100,2552388375,3565,3570,3570,3565,1676
|
|
20250207,140000,2546412895,3570,3575,3575,3570,4210
|
|
20250207,135900,2531375230,3580,3580,3580,3580,4246
|
|
20250207,135800,2516174550,3580,3585,3585,3580,2213
|
|
20250207,135700,2508251960,3585,3585,3585,3585,52
|
|
20250207,135600,2508065540,3580,3580,3580,3580,2
|
|
20250207,135500,2508058380,3580,3585,3585,3580,226
|
|
20250207,135400,2507249285,3585,3585,3585,3585,100
|
|
20250207,135300,2506890785,3585,3580,3585,3580,477
|
|
20250207,135200,2505182945,3580,3580,3580,3580,1014
|
|
20250207,135100,2501552825,3580,3580,3585,3580,5035
|
|
20250207,135000,2483527355,3585,3585,3585,3580,711
|
|
20250207,134900,2480978425,3585,3585,3585,3585,10
|
|
20250207,134800,2480942575,3580,3585,3585,3580,701
|
|
20250207,134700,2478432990,3585,3585,3585,3580,2237
|
|
20250207,134600,2470423850,3585,3585,3585,3585,3
|
|
20250207,134500,2470413095,3580,3580,3580,3580,1124
|
|
20250207,134400,2466389175,3580,3580,3580,3580,11
|
|
20250207,134300,2466349795,3590,3590,3590,3590,14
|
|
20250207,134200,2466299535,3590,3580,3590,3580,221
|
|
20250207,134100,2465506245,3580,3580,3585,3580,1693
|
|
20250207,134000,2459436860,3580,3580,3580,3580,29
|
|
20250207,133900,2459333040,3580,3585,3585,3580,431
|
|
20250207,133800,2457789555,3580,3585,3585,3580,17
|
|
20250207,133700,2457728690,3580,3580,3580,3580,1
|
|
20250207,133600,2457725110,3585,3580,3585,3580,9
|
|
20250207,133500,2457692855,3580,3575,3580,3575,3
|
|
20250207,133400,2457682120,3575,3585,3585,3575,620
|
|
20250207,133300,2455465500,3585,3565,3585,3565,23
|
|
20250207,133200,2455383185,3565,3575,3575,3560,9148
|
|
20250207,133100,2422747305,3575,3575,3575,3575,2
|
|
20250207,133000,2422740155,3590,3580,3590,3575,9920
|
|
20250207,132900,2387237260,3580,3585,3585,3580,1501
|
|
20250207,132800,2381856640,3590,3590,3590,3590,50
|
|
20250207,132700,2381677140,3590,3585,3590,3580,6250
|
|
20250207,132600,2359283775,3590,3585,3590,3585,551
|
|
20250207,132500,2357305940,3585,3585,3585,3585,1354
|
|
20250207,132400,2352451850,3585,3590,3590,3585,555
|
|
20250207,132300,2350462130,3590,3585,3590,3585,1551
|
|
20250207,132200,2344901120,3585,3590,3590,3585,411
|
|
20250207,132100,2343425635,3585,3590,3590,3585,752
|
|
20250207,132000,2340727370,3590,3590,3590,3590,667
|
|
20250207,131900,2338332840,3590,3590,3595,3590,1205
|
|
20250207,131800,2334005875,3590,3595,3595,3590,337
|
|
20250207,131700,2332795995,3590,3590,3595,3590,4521
|
|
20250207,131600,2316565105,3595,3600,3600,3595,4090
|
|
20250207,131500,2301861530,3600,3600,3600,3595,141
|
|
20250207,131400,2301353935,3595,3595,3595,3595,1
|
|
20250207,131300,2301350340,3595,3600,3600,3595,184
|
|
20250207,131200,2300688460,3595,3595,3595,3595,1
|
|
20250207,131100,2300684865,3595,3595,3595,3595,1088
|
|
20250207,131000,2296773505,3600,3595,3600,3595,1395
|
|
20250207,130900,2291758430,3595,3600,3600,3595,1687
|
|
20250207,130800,2285693540,3595,3595,3595,3595,90
|
|
20250207,130700,2285369990,3600,3600,3600,3595,1337
|
|
20250207,130600,2280561175,3600,3600,3605,3595,33390
|
|
20250207,130500,2160377125,3600,3600,3600,3600,4811
|
|
20250207,130400,2143057525,3600,3610,3610,3600,6687
|
|
20250207,130300,2118961805,3610,3605,3610,3605,222
|
|
20250207,130200,2118160495,3605,3610,3610,3605,1172
|
|
20250207,130100,2113934050,3605,3610,3610,3605,607
|
|
20250207,130000,2111742815,3605,3605,3605,3605,3222
|
|
20250207,125900,2100127505,3605,3610,3610,3605,14158
|
|
20250207,125800,2049064755,3610,3610,3615,3610,45
|
|
20250207,125700,2048902105,3610,3615,3615,3610,4132
|
|
20250207,125600,2033984935,3615,3615,3615,3610,24495
|
|
20250207,125500,1945547270,3615,3625,3625,3615,5
|
|
20250207,125400,1945529170,3625,3625,3625,3625,0
|
|
20250207,125300,1945529170,3625,3615,3625,3615,101
|
|
20250207,125200,1945163055,3615,3620,3620,3615,2001
|
|
20250207,125100,1937927940,3625,3620,3625,3615,1876
|
|
20250207,125000,1931143380,3615,3620,3620,3615,3600
|
|
20250207,124900,1918121265,3630,3620,3630,3620,3
|
|
20250207,124800,1918110395,3620,3620,3620,3620,1300
|
|
20250207,124700,1913404395,3620,3620,3620,3620,1005
|
|
20250207,124600,1909766295,3620,3625,3625,3620,4043
|
|
20250207,124500,1895123985,3625,3630,3630,3625,2594
|
|
20250207,124400,1885719235,3630,3630,3630,3630,1000
|
|
20250207,124300,1882089235,3630,3630,3630,3630,1272
|
|
20250207,124200,1877471875,3625,3620,3625,3620,485
|
|
20250207,124100,1875714755,3625,3625,3625,3620,575
|
|
20250207,124000,1873633235,3620,3620,3620,3620,1205
|
|
20250207,123900,1869271135,3625,3620,3625,3620,10
|
|
20250207,123800,1869234900,3620,3625,3625,3620,3
|
|
20250207,123700,1869224030,3620,3620,3620,3620,0
|
|
20250207,123600,1869224030,3620,3620,3620,3620,4
|
|
20250207,123500,1869209550,3620,3625,3625,3620,53
|
|
20250207,123400,1869017615,3620,3620,3620,3620,444
|
|
20250207,123300,1867410335,3625,3625,3625,3625,1
|
|
20250207,123200,1867406710,3620,3625,3625,3620,602
|
|
20250207,123100,1865224465,3620,3620,3625,3620,1182
|
|
20250207,123000,1860939750,3615,3615,3615,3615,5626
|
|
20250207,122900,1840601760,3615,3615,3615,3615,3
|
|
20250207,122800,1840590915,3610,3610,3610,3610,70
|
|
20250207,122700,1840338215,3615,3615,3615,3615,116
|
|
20250207,122600,1839918875,3615,3615,3620,3615,1740
|
|
20250207,122500,1833628770,3620,3620,3620,3620,1623
|
|
20250207,122400,1827753510,3620,3615,3620,3615,101
|
|
20250207,122300,1827387895,3615,3615,3615,3615,3000
|
|
20250207,122200,1816542895,3625,3615,3625,3615,5004
|
|
20250207,122100,1798429175,3615,3615,3615,3615,1201
|
|
20250207,122000,1794087560,3615,3615,3615,3615,401
|
|
20250207,121900,1792637945,3615,3615,3615,3615,716
|
|
20250207,121800,1790049605,3615,3610,3615,3610,4241
|
|
20250207,121700,1774733545,3615,3615,3615,3615,1481
|
|
20250207,121600,1769379730,3615,3615,3615,3615,2218
|
|
20250207,121500,1761361660,3615,3615,3615,3615,6804
|
|
20250207,121400,1736765200,3615,3615,3615,3615,54
|
|
20250207,121300,1736569990,3615,3615,3615,3615,0
|
|
20250207,121200,1736569990,3615,3615,3615,3615,4
|
|
20250207,121100,1736555530,3620,3620,3620,3620,0
|
|
20250207,121000,1736555530,3620,3615,3620,3615,744
|
|
20250207,120900,1733865965,3615,3620,3620,3615,233
|
|
20250207,120800,1733023575,3620,3620,3620,3620,111
|
|
20250207,120700,1732621755,3620,3615,3620,3615,605
|
|
20250207,120600,1730434660,3620,3620,3620,3620,1
|
|
20250207,120500,1730431040,3620,3615,3620,3615,2
|
|
20250207,120400,1730423805,3620,3615,3620,3615,2504
|
|
20250207,120300,1721371840,3620,3620,3620,3620,281
|
|
20250207,120200,1720354620,3620,3620,3620,3615,747
|
|
20250207,120100,1717651990,3615,3615,3615,3615,1008
|
|
20250207,120000,1714008070,3615,3615,3615,3615,4806
|
|
20250207,115900,1696634380,3615,3620,3620,3615,11039
|
|
20250207,115800,1656673205,3620,3620,3620,3620,1702
|
|
20250207,115700,1650511965,3620,3620,3620,3620,3136
|
|
20250207,115600,1639159645,3625,3620,3625,3620,1593
|
|
20250207,115500,1633392970,3620,3620,3620,3620,1
|
|
20250207,115400,1633389350,3625,3620,3625,3620,701
|
|
20250207,115300,1630850730,3625,3630,3630,3625,1687
|
|
20250207,115200,1624734845,3625,3625,3625,3625,1560
|
|
20250207,115100,1619079845,3625,3625,3625,3625,0
|
|
20250207,115000,1619079845,3625,3625,3625,3625,208
|
|
20250207,114900,1618325845,3625,3625,3625,3625,520
|
|
20250207,114800,1616440845,3625,3625,3625,3625,2349
|
|
20250207,114700,1607925720,3625,3630,3630,3625,2778
|
|
20250207,114600,1597855070,3630,3630,3630,3630,2
|
|
20250207,114500,1597847810,3630,3630,3630,3630,507
|
|
20250207,114400,1596007400,3625,3625,3625,3625,1
|
|
20250207,114300,1596003775,3625,3635,3640,3625,453
|
|
20250207,114200,1594355385,3640,3640,3640,3640,0
|
|
20250207,114100,1594355385,3640,3625,3640,3625,2
|
|
20250207,114000,1594348120,3640,3625,3640,3625,1143
|
|
20250207,113900,1590199035,3625,3625,3625,3625,1
|
|
20250207,113800,1590195410,3625,3625,3625,3625,707
|
|
20250207,113700,1587632535,3625,3625,3625,3625,7
|
|
20250207,113600,1587607160,3640,3640,3640,3625,298
|
|
20250207,113500,1586523085,3630,3640,3640,3625,6
|
|
20250207,113400,1586501310,3625,3630,3630,3625,1129
|
|
20250207,113300,1582403280,3630,3630,3640,3630,430
|
|
20250207,113200,1580841340,3635,3640,3640,3635,53
|
|
20250207,113100,1580648535,3640,3640,3640,3640,5
|
|
20250207,113000,1580630335,3640,3630,3640,3630,68
|
|
20250207,112900,1580383435,3630,3630,3630,3630,502
|
|
20250207,112800,1578561175,3640,3630,3640,3630,8
|
|
20250207,112700,1578532085,3630,3635,3640,3630,1048
|
|
20250207,112600,1574727410,3630,3630,3630,3630,1
|
|
20250207,112500,1574723780,3635,3635,3635,3635,100
|
|
20250207,112400,1574360280,3635,3630,3635,3630,330
|
|
20250207,112300,1573160750,3630,3630,3630,3630,2
|
|
20250207,112200,1573153490,3635,3630,3635,3630,2
|
|
20250207,112100,1573146225,3630,3630,3630,3630,4
|
|
20250207,112000,1573131705,3635,3635,3635,3635,0
|
|
20250207,111900,1573131705,3635,3630,3635,3630,101
|
|
20250207,111800,1572765070,3635,3630,3640,3625,1342
|
|
20250207,111700,1567890760,3625,3630,3630,3625,1779
|
|
20250207,111600,1561433005,3645,3645,3645,3645,0
|
|
20250207,111500,1561433005,3645,3630,3645,3625,2630
|
|
20250207,111400,1551879255,3625,3630,3630,3625,3152
|
|
20250207,111300,1540453230,3630,3630,3630,3630,1496
|
|
20250207,111200,1535022750,3635,3630,3635,3630,5
|
|
20250207,111100,1535004595,3630,3630,3630,3630,938
|
|
20250207,111000,1531599655,3625,3630,3630,3625,3194
|
|
20250207,110900,1520015060,3630,3640,3640,3630,3
|
|
20250207,110800,1520004160,3640,3630,3640,3630,54
|
|
20250207,110700,1519807645,3630,3630,3635,3630,2170
|
|
20250207,110600,1511930505,3630,3630,3630,3630,5
|
|
20250207,110500,1511912355,3630,3630,3630,3630,126
|
|
20250207,110400,1511454975,3635,3630,3635,3630,158
|
|
20250207,110300,1510880685,3630,3635,3635,3630,58
|
|
20250207,110200,1510669860,3635,3635,3635,3635,69
|
|
20250207,110100,1510419045,3635,3635,3635,3635,181
|
|
20250207,110000,1509761110,3635,3635,3635,3635,3
|
|
20250207,105900,1509750205,3635,3635,3635,3635,966
|
|
20250207,105800,1506238795,3630,3630,3640,3630,2755
|
|
20250207,105700,1496220145,3630,3630,3630,3630,349
|
|
20250207,105600,1494953275,3630,3630,3630,3630,4
|
|
20250207,105500,1494938755,3640,3630,3640,3630,4127
|
|
20250207,105400,1479916530,3630,3630,3630,3630,2
|
|
20250207,105300,1479909270,3630,3630,3630,3630,1154
|
|
20250207,105200,1475720250,3630,3630,3630,3630,2
|
|
20250207,105100,1475712990,3630,3635,3635,3630,3
|
|
20250207,105000,1475702095,3630,3630,3635,3630,1689
|
|
20250207,104900,1469562590,3630,3630,3630,3630,704
|
|
20250207,104800,1467007070,3630,3630,3630,3630,3283
|
|
20250207,104700,1455089780,3625,3625,3625,3625,2
|
|
20250207,104600,1455082530,3625,3625,3625,3625,138
|
|
20250207,104500,1454582280,3625,3630,3630,3625,584
|
|
20250207,104400,1452462370,3630,3625,3630,3625,1103
|
|
20250207,104300,1448460995,3625,3625,3625,3625,152
|
|
20250207,104200,1447909995,3625,3620,3625,3620,204
|
|
20250207,104100,1447170500,3625,3620,3625,3620,3
|
|
20250207,104000,1447159630,3620,3620,3620,3620,27
|
|
20250207,103900,1447061890,3620,3620,3620,3620,306
|
|
20250207,103800,1445954170,3620,3620,3620,3620,3
|
|
20250207,103700,1445943310,3615,3620,3620,3615,2200
|
|
20250207,103600,1437980865,3620,3620,3620,3620,12
|
|
20250207,103500,1437937425,3620,3630,3630,3620,520
|
|
20250207,103400,1436054150,3625,3625,3625,3625,5
|
|
20250207,103300,1436036025,3625,3620,3625,3620,1012
|
|
20250207,103200,1432367555,3620,3625,3625,3620,3027
|
|
20250207,103100,1421394725,3620,3620,3625,3620,505
|
|
20250207,103000,1419566605,3620,3620,3620,3620,2419
|
|
20250207,102900,1410809825,3620,3625,3625,3620,806
|
|
20250207,102800,1407888100,3620,3625,3625,3620,2052
|
|
20250207,102700,1400459105,3625,3625,3625,3625,646
|
|
20250207,102600,1398117355,3630,3625,3630,3625,202
|
|
20250207,102500,1397384105,3625,3625,3625,3625,0
|
|
20250207,102400,1397384105,3625,3625,3625,3625,1790
|
|
20250207,102300,1390895355,3625,3625,3625,3625,6
|
|
20250207,102200,1390873605,3625,3625,3625,3625,1
|
|
20250207,102100,1390869980,3625,3625,3625,3625,1
|
|
20250207,102000,1390866355,3625,3630,3635,3625,1513
|
|
20250207,101900,1385377530,3635,3635,3635,3635,30
|
|
20250207,101800,1385268480,3635,3630,3635,3630,216
|
|
20250207,101700,1384483330,3635,3630,3635,3625,337
|
|
20250207,101600,1383261655,3630,3625,3630,3625,6
|
|
20250207,101500,1383239880,3630,3625,3630,3625,8
|
|
20250207,101400,1383210865,3625,3625,3625,3625,122
|
|
20250207,101300,1382768615,3625,3625,3625,3625,254
|
|
20250207,101200,1381847865,3630,3630,3630,3625,1175
|
|
20250207,101100,1377582620,3635,3635,3635,3635,4
|
|
20250207,101000,1377568080,3635,3630,3635,3630,4989
|
|
20250207,100900,1359433160,3630,3635,3645,3630,151
|
|
20250207,100800,1358884340,3630,3630,3630,3630,931
|
|
20250207,100700,1355504810,3630,3630,3630,3630,570
|
|
20250207,100600,1353435710,3630,3625,3630,3625,31
|
|
20250207,100500,1353323185,3630,3630,3630,3630,3
|
|
20250207,100400,1353312295,3630,3625,3630,3620,5556
|
|
20250207,100300,1333170665,3625,3625,3625,3625,151
|
|
20250207,100200,1332623290,3635,3630,3635,3625,728
|
|
20250207,100100,1329984210,3640,3620,3640,3620,11613
|
|
20250207,100000,1287941450,3615,3615,3615,3615,755
|
|
20250207,095900,1285212125,3615,3615,3615,3615,3162
|
|
20250207,095800,1273781495,3615,3620,3620,3615,13722
|
|
20250207,095700,1224163890,3620,3620,3625,3620,3517
|
|
20250207,095600,1211432345,3620,3625,3625,3620,221
|
|
20250207,095500,1210631720,3620,3625,3625,3620,317
|
|
20250207,095400,1209483180,3620,3625,3625,3620,1165
|
|
20250207,095300,1205262455,3625,3625,3630,3625,923
|
|
20250207,095200,1201915740,3625,3620,3625,3620,883
|
|
20250207,095100,1198717375,3620,3620,3620,3620,150
|
|
20250207,095000,1198174375,3620,3630,3630,3620,13349
|
|
20250207,094900,1149796725,3635,3635,3640,3635,1528
|
|
20250207,094800,1144242395,3635,3640,3640,3635,1087
|
|
20250207,094700,1140289760,3645,3640,3650,3640,68
|
|
20250207,094600,1140041950,3640,3635,3640,3635,14
|
|
20250207,094500,1139990995,3645,3630,3645,3630,1140
|
|
20250207,094400,1135837795,3630,3625,3630,3625,1299
|
|
20250207,094300,1131127825,3625,3625,3625,3620,2387
|
|
20250207,094200,1122474955,3625,3625,3625,3620,4817
|
|
20250207,094100,1105022810,3625,3635,3635,3620,9683
|
|
20250207,094000,1069921615,3635,3645,3645,3635,2807
|
|
20250207,093900,1059706530,3650,3650,3650,3640,660
|
|
20250207,093800,1057303080,3650,3640,3650,3640,2035
|
|
20250207,093700,1049876340,3640,3645,3645,3640,3
|
|
20250207,093600,1049865410,3645,3640,3645,3640,56
|
|
20250207,093500,1049661545,3640,3645,3645,3640,1461
|
|
20250207,093400,1044340910,3650,3640,3650,3640,431
|
|
20250207,093300,1042771980,3640,3640,3640,3635,279
|
|
20250207,093200,1041757210,3635,3635,3635,3635,3805
|
|
20250207,093100,1027926035,3640,3640,3645,3635,2294
|
|
20250207,093000,1019572840,3645,3685,3685,3645,7227
|
|
20250207,092900,993213325,3655,3680,3680,3655,72588
|
|
20250207,092800,726516325,3685,3670,3690,3670,32347
|
|
20250207,092700,607558730,3670,3685,3685,3670,5042
|
|
20250207,092600,589017045,3680,3640,3685,3640,19719
|
|
20250207,092500,516660050,3645,3650,3650,3645,2397
|
|
20250207,092400,507912270,3655,3660,3665,3650,3680
|
|
20250207,092300,494454950,3655,3640,3655,3640,1934
|
|
20250207,092200,487401145,3640,3630,3640,3630,1482
|
|
20250207,092100,482019620,3635,3640,3640,3635,1447
|
|
20250207,092000,476759770,3635,3640,3640,3635,1440
|
|
20250207,091900,471520160,3640,3625,3640,3625,938
|
|
20250207,091800,468115465,3630,3630,3630,3625,342
|
|
20250207,091700,466874105,3630,3625,3630,3620,5018
|
|
20250207,091600,448689760,3630,3630,3630,3630,1851
|
|
20250207,091500,441970630,3630,3625,3630,3625,2066
|
|
20250207,091400,434479295,3625,3630,3630,3625,5371
|
|
20250207,091300,415008900,3630,3620,3630,3620,1801
|
|
20250207,091200,408483535,3625,3630,3630,3620,7554
|
|
20250207,091100,381099895,3630,3635,3645,3630,20857
|
|
20250207,091000,305354090,3635,3650,3650,3635,653
|
|
20250207,090900,302978955,3660,3655,3660,3650,6605
|
|
20250207,090800,278833255,3655,3640,3655,3635,5716
|
|
20250207,090700,258050060,3655,3645,3655,3640,7152
|
|
20250207,090600,231985700,3645,3640,3655,3635,2372
|
|
20250207,090500,223328065,3640,3655,3655,3640,8002
|
|
20250207,090400,194189165,3645,3650,3660,3640,6272
|
|
20250207,090300,171313895,3650,3655,3655,3630,5149
|
|
20250207,090200,152583640,3650,3665,3665,3635,11431
|
|
20250207,090100,110892540,3655,3660,3665,3655,5407
|
|
20250207,090000,91095980,3660,3660,3685,3650,24548
|