602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185900,4364488640,3080,3080,3080,3080,9594
|
|
20250206,185800,4364488640,3080,3080,3080,3080,0
|
|
20250206,185700,4364488640,3080,3080,3080,3080,0
|
|
20250206,185600,4364488640,3080,3080,3080,3080,0
|
|
20250206,185500,4364488640,3080,3080,3080,3080,0
|
|
20250206,185400,4364488640,3080,3080,3080,3080,0
|
|
20250206,185300,4364488640,3080,3080,3080,3080,0
|
|
20250206,185200,4364488640,3080,3080,3080,3080,0
|
|
20250206,185100,4364488640,3080,3080,3080,3080,0
|
|
20250206,185000,4364488640,3080,3080,3080,3080,0
|
|
20250206,184900,4364488640,3080,3080,3080,3080,0
|
|
20250206,184800,4364488640,3080,3080,3080,3080,0
|
|
20250206,184700,4364488640,3080,3080,3080,3080,0
|
|
20250206,184600,4364488640,3080,3080,3080,3080,0
|
|
20250206,184500,4364488640,3080,3080,3080,3080,0
|
|
20250206,184400,4364488640,3080,3080,3080,3080,0
|
|
20250206,184300,4364488640,3080,3080,3080,3080,0
|
|
20250206,184200,4364488640,3080,3080,3080,3080,0
|
|
20250206,184100,4364488640,3080,3080,3080,3080,0
|
|
20250206,184000,4364488640,3080,3080,3080,3080,0
|
|
20250206,183900,4364488640,3080,3080,3080,3080,0
|
|
20250206,183800,4364488640,3080,3080,3080,3080,0
|
|
20250206,183700,4364488640,3080,3080,3080,3080,0
|
|
20250206,183600,4364488640,3080,3080,3080,3080,0
|
|
20250206,183500,4364488640,3080,3080,3080,3080,0
|
|
20250206,183400,4364488640,3080,3080,3080,3080,0
|
|
20250206,183300,4364488640,3080,3080,3080,3080,0
|
|
20250206,183200,4364488640,3080,3080,3080,3080,0
|
|
20250206,183100,4364488640,3080,3080,3080,3080,0
|
|
20250206,183000,4364488640,3080,3080,3080,3080,0
|
|
20250206,182900,4364488640,3080,3080,3080,3080,9594
|
|
20250206,182800,4364488640,3080,3080,3080,3080,0
|
|
20250206,182700,4364488640,3080,3080,3080,3080,0
|
|
20250206,182600,4364488640,3080,3080,3080,3080,0
|
|
20250206,182500,4364488640,3080,3080,3080,3080,0
|
|
20250206,182400,4364488640,3080,3080,3080,3080,0
|
|
20250206,182300,4364488640,3080,3080,3080,3080,0
|
|
20250206,182200,4364488640,3080,3080,3080,3080,0
|
|
20250206,182100,4364488640,3080,3080,3080,3080,0
|
|
20250206,182000,4364488640,3080,3080,3080,3080,0
|
|
20250206,181900,4364488640,3080,3080,3080,3080,0
|
|
20250206,181800,4364488640,3080,3080,3080,3080,0
|
|
20250206,181700,4364488640,3080,3080,3080,3080,0
|
|
20250206,181600,4364488640,3080,3080,3080,3080,0
|
|
20250206,181500,4364488640,3080,3080,3080,3080,0
|
|
20250206,181400,4364488640,3080,3080,3080,3080,0
|
|
20250206,181300,4364488640,3080,3080,3080,3080,0
|
|
20250206,181200,4364488640,3080,3080,3080,3080,0
|
|
20250206,181100,4364488640,3080,3080,3080,3080,0
|
|
20250206,181000,4364488640,3080,3080,3080,3080,0
|
|
20250206,180900,4364488640,3080,3080,3080,3080,0
|
|
20250206,180800,4364488640,3080,3080,3080,3080,0
|
|
20250206,180700,4364488640,3080,3080,3080,3080,0
|
|
20250206,180600,4364488640,3080,3080,3080,3080,0
|
|
20250206,180500,4364488640,3080,3080,3080,3080,0
|
|
20250206,180400,4364488640,3080,3080,3080,3080,0
|
|
20250206,180300,4364488640,3080,3080,3080,3080,0
|
|
20250206,180200,4364488640,3080,3080,3080,3080,0
|
|
20250206,180100,4364488640,3080,3080,3080,3080,0
|
|
20250206,180000,4364488640,3080,3080,3080,3080,0
|
|
20250206,175900,4364488640,3080,3080,3080,3080,9594
|
|
20250206,175800,4364488640,3080,3080,3080,3080,0
|
|
20250206,175700,4364488640,3080,3080,3080,3080,0
|
|
20250206,175600,4364488640,3080,3080,3080,3080,0
|
|
20250206,175500,4364488640,3080,3080,3080,3080,0
|
|
20250206,175400,4364488640,3080,3080,3080,3080,0
|
|
20250206,175300,4364488640,3080,3080,3080,3080,0
|
|
20250206,175200,4364488640,3080,3080,3080,3080,0
|
|
20250206,175100,4364488640,3080,3080,3080,3080,0
|
|
20250206,175000,4364488640,3080,3080,3080,3080,0
|
|
20250206,174900,4364488640,3080,3080,3080,3080,0
|
|
20250206,174800,4364488640,3080,3080,3080,3080,0
|
|
20250206,174700,4364488640,3080,3080,3080,3080,0
|
|
20250206,174600,4364488640,3080,3080,3080,3080,0
|
|
20250206,174500,4364488640,3080,3080,3080,3080,0
|
|
20250206,174400,4364488640,3080,3080,3080,3080,0
|
|
20250206,174300,4364488640,3080,3080,3080,3080,0
|
|
20250206,174200,4364488640,3080,3080,3080,3080,0
|
|
20250206,174100,4364488640,3080,3080,3080,3080,0
|
|
20250206,174000,4364488640,3080,3080,3080,3080,0
|
|
20250206,173900,4364488640,3080,3080,3080,3080,0
|
|
20250206,173800,4364488640,3080,3080,3080,3080,0
|
|
20250206,173700,4364488640,3080,3080,3080,3080,0
|
|
20250206,173600,4364488640,3080,3080,3080,3080,0
|
|
20250206,173500,4364488640,3080,3080,3080,3080,0
|
|
20250206,173400,4364488640,3080,3080,3080,3080,0
|
|
20250206,173300,4364488640,3080,3080,3080,3080,0
|
|
20250206,173200,4364488640,3080,3080,3080,3080,0
|
|
20250206,173100,4364488640,3080,3080,3080,3080,0
|
|
20250206,173000,4364488640,3080,3080,3080,3080,0
|
|
20250206,172900,4364488640,3080,3080,3080,3080,9594
|
|
20250206,172800,4364488640,3080,3080,3080,3080,0
|
|
20250206,172700,4364488640,3080,3080,3080,3080,0
|
|
20250206,172600,4364488640,3080,3080,3080,3080,0
|
|
20250206,172500,4364488640,3080,3080,3080,3080,0
|
|
20250206,172400,4364488640,3080,3080,3080,3080,0
|
|
20250206,172300,4364488640,3080,3080,3080,3080,0
|
|
20250206,172200,4364488640,3080,3080,3080,3080,0
|
|
20250206,172100,4364488640,3080,3080,3080,3080,0
|
|
20250206,172000,4364488640,3080,3080,3080,3080,0
|
|
20250206,171900,4364488640,3080,3080,3080,3080,0
|
|
20250206,171800,4364488640,3080,3080,3080,3080,0
|
|
20250206,171700,4364488640,3080,3080,3080,3080,0
|
|
20250206,171600,4364488640,3080,3080,3080,3080,0
|
|
20250206,171500,4364488640,3080,3080,3080,3080,0
|
|
20250206,171400,4364488640,3080,3080,3080,3080,0
|
|
20250206,171300,4364488640,3080,3080,3080,3080,0
|
|
20250206,171200,4364488640,3080,3080,3080,3080,0
|
|
20250206,171100,4364488640,3080,3080,3080,3080,0
|
|
20250206,171000,4364488640,3080,3080,3080,3080,0
|
|
20250206,170900,4364488640,3080,3080,3080,3080,0
|
|
20250206,170800,4364488640,3080,3080,3080,3080,0
|
|
20250206,170700,4364488640,3080,3080,3080,3080,0
|
|
20250206,170600,4364488640,3080,3080,3080,3080,0
|
|
20250206,170500,4364488640,3080,3080,3080,3080,0
|
|
20250206,170400,4364488640,3080,3080,3080,3080,0
|
|
20250206,170300,4364488640,3080,3080,3080,3080,0
|
|
20250206,170200,4364488640,3080,3080,3080,3080,0
|
|
20250206,170100,4364488640,3080,3080,3080,3080,0
|
|
20250206,170000,4364488640,3080,3080,3080,3080,0
|
|
20250206,165900,4364488640,3080,3080,3080,3080,9594
|
|
20250206,165800,4364488640,3080,3080,3080,3080,0
|
|
20250206,165700,4364488640,3080,3080,3080,3080,0
|
|
20250206,165600,4364488640,3080,3080,3080,3080,0
|
|
20250206,165500,4364488640,3080,3080,3080,3080,0
|
|
20250206,165400,4364488640,3080,3080,3080,3080,0
|
|
20250206,165300,4364488640,3080,3080,3080,3080,0
|
|
20250206,165200,4364488640,3080,3080,3080,3080,0
|
|
20250206,165100,4364488640,3080,3080,3080,3080,0
|
|
20250206,165000,4364488640,3080,3080,3080,3080,0
|
|
20250206,164900,4364488640,3080,3080,3080,3080,0
|
|
20250206,164800,4364488640,3080,3080,3080,3080,0
|
|
20250206,164700,4364488640,3080,3080,3080,3080,0
|
|
20250206,164600,4364488640,3080,3080,3080,3080,0
|
|
20250206,164500,4364488640,3080,3080,3080,3080,0
|
|
20250206,164400,4364488640,3080,3080,3080,3080,0
|
|
20250206,164300,4364488640,3080,3080,3080,3080,0
|
|
20250206,164200,4364488640,3080,3080,3080,3080,0
|
|
20250206,164100,4364488640,3080,3080,3080,3080,0
|
|
20250206,164000,4364488640,3080,3080,3080,3080,0
|
|
20250206,163900,4364488640,3080,3080,3080,3080,0
|
|
20250206,163800,4364488640,3080,3080,3080,3080,0
|
|
20250206,163700,4364488640,3080,3080,3080,3080,0
|
|
20250206,163600,4364488640,3080,3080,3080,3080,0
|
|
20250206,163500,4364488640,3080,3080,3080,3080,0
|
|
20250206,163400,4364488640,3080,3080,3080,3080,0
|
|
20250206,163300,4364488640,3080,3080,3080,3080,0
|
|
20250206,163200,4364488640,3080,3080,3080,3080,0
|
|
20250206,163100,4364488640,3080,3080,3080,3080,0
|
|
20250206,163000,4364488640,3080,3080,3080,3080,0
|
|
20250206,162900,4364488640,3080,3080,3080,3080,9594
|
|
20250206,162800,4364488640,3080,3080,3080,3080,0
|
|
20250206,162700,4364488640,3080,3080,3080,3080,0
|
|
20250206,162600,4364488640,3080,3080,3080,3080,0
|
|
20250206,162500,4364488640,3080,3080,3080,3080,0
|
|
20250206,162400,4364488640,3080,3080,3080,3080,0
|
|
20250206,162300,4364488640,3080,3080,3080,3080,0
|
|
20250206,162200,4364488640,3080,3080,3080,3080,0
|
|
20250206,162100,4364488640,3080,3080,3080,3080,0
|
|
20250206,162000,4364488640,3080,3080,3080,3080,0
|
|
20250206,161900,4364488640,3080,3080,3080,3080,0
|
|
20250206,161800,4364488640,3080,3080,3080,3080,0
|
|
20250206,161700,4364488640,3080,3080,3080,3080,0
|
|
20250206,161600,4364488640,3080,3080,3080,3080,0
|
|
20250206,161500,4364488640,3080,3080,3080,3080,0
|
|
20250206,161400,4364488640,3080,3080,3080,3080,0
|
|
20250206,161300,4364488640,3080,3080,3080,3080,0
|
|
20250206,161200,4364488640,3080,3080,3080,3080,0
|
|
20250206,161100,4364488640,3080,3080,3080,3080,0
|
|
20250206,161000,4364488640,3080,3080,3080,3080,0
|
|
20250206,160900,4364488640,3080,3080,3080,3080,0
|
|
20250206,160800,4364488640,3080,3080,3080,3080,0
|
|
20250206,160700,4364488640,3080,3080,3080,3080,0
|
|
20250206,160600,4364488640,3080,3080,3080,3080,0
|
|
20250206,160500,4364488640,3080,3080,3080,3080,0
|
|
20250206,160400,4364488640,3080,3080,3080,3080,0
|
|
20250206,160300,4364488640,3080,3080,3080,3080,0
|
|
20250206,160200,4364488640,3080,3080,3080,3080,0
|
|
20250206,160100,4364488640,3080,3080,3080,3080,0
|
|
20250206,160000,4364488640,3080,3080,3080,3080,0
|
|
20250206,155900,4364488640,3080,3080,3080,3080,9594
|
|
20250206,155800,4364488640,3080,3080,3080,3080,0
|
|
20250206,155700,4364488640,3080,3080,3080,3080,0
|
|
20250206,155600,4364488640,3080,3080,3080,3080,0
|
|
20250206,155500,4364488640,3080,3080,3080,3080,0
|
|
20250206,155400,4364488640,3080,3080,3080,3080,0
|
|
20250206,155300,4364488640,3080,3080,3080,3080,0
|
|
20250206,155200,4364488640,3080,3080,3080,3080,0
|
|
20250206,155100,4364488640,3080,3080,3080,3080,0
|
|
20250206,155000,4364488640,3080,3080,3080,3080,0
|
|
20250206,154900,4364488640,3080,3080,3080,3080,0
|
|
20250206,154800,4364488640,3080,3080,3080,3080,0
|
|
20250206,154700,4364488640,3080,3080,3080,3080,0
|
|
20250206,154600,4364488640,3080,3080,3080,3080,0
|
|
20250206,154500,4364488640,3080,3080,3080,3080,0
|
|
20250206,154400,4364488640,3080,3080,3080,3080,0
|
|
20250206,154300,4364488640,3080,3080,3080,3080,0
|
|
20250206,154200,4364488640,3080,3080,3080,3080,0
|
|
20250206,154100,4364488640,3080,3080,3080,3080,0
|
|
20250206,154000,4364488640,3080,3080,3080,3080,0
|
|
20250206,153900,4364488640,3080,3080,3080,3080,0
|
|
20250206,153800,4364488640,3080,3080,3080,3080,0
|
|
20250206,153700,4364488640,3080,3080,3080,3080,0
|
|
20250206,153600,4364488640,3080,3080,3080,3080,0
|
|
20250206,153500,4364488640,3080,3080,3080,3080,0
|
|
20250206,153400,4364488640,3080,3080,3080,3080,0
|
|
20250206,153300,4364488640,3080,3080,3080,3080,0
|
|
20250206,153200,4364488640,3080,3080,3080,3080,0
|
|
20250206,153100,4364488640,3080,3080,3080,3080,0
|
|
20250206,153000,4364488640,3080,3080,3080,3080,9594
|
|
20250206,152900,4334939120,3085,3085,3085,3085,0
|
|
20250206,152800,4334939120,3085,3085,3085,3085,0
|
|
20250206,152700,4334939120,3085,3085,3085,3085,0
|
|
20250206,152600,4334939120,3085,3085,3085,3085,0
|
|
20250206,152500,4334939120,3085,3085,3085,3085,0
|
|
20250206,152400,4334939120,3085,3085,3085,3085,0
|
|
20250206,152300,4334939120,3085,3085,3085,3085,0
|
|
20250206,152200,4334939120,3085,3085,3085,3085,0
|
|
20250206,152100,4334939120,3085,3085,3085,3085,0
|
|
20250206,152000,4334939120,3085,3085,3085,3085,0
|
|
20250206,151900,4334939120,3085,3085,3090,3085,3467
|
|
20250206,151800,4324237810,3085,3090,3090,3085,477
|
|
20250206,151700,4322766165,3090,3095,3095,3085,1101
|
|
20250206,151600,4319367470,3095,3095,3095,3095,244
|
|
20250206,151500,4318612290,3095,3085,3095,3080,628
|
|
20250206,151400,4316676330,3085,3100,3100,3085,1816
|
|
20250206,151300,4311071650,3100,3085,3100,3085,2915
|
|
20250206,151200,4302050975,3095,3085,3095,3085,1194
|
|
20250206,151100,4298367475,3090,3085,3095,3085,1108
|
|
20250206,151000,4294946675,3095,3095,3095,3085,102
|
|
20250206,150900,4294631985,3085,3095,3095,3080,2589
|
|
20250206,150800,4286646840,3095,3095,3095,3095,717
|
|
20250206,150700,4284427725,3085,3090,3090,3085,1994
|
|
20250206,150600,4278266990,3090,3095,3100,3090,3271
|
|
20250206,150500,4268156760,3090,3090,3100,3090,1065
|
|
20250206,150400,4264861820,3090,3095,3095,3090,580
|
|
20250206,150300,4263068600,3100,3095,3100,3095,1000
|
|
20250206,150200,4259971100,3100,3100,3100,3100,24
|
|
20250206,150100,4259896700,3100,3100,3100,3100,10
|
|
20250206,150000,4259865700,3095,3100,3100,3095,494
|
|
20250206,145900,4258335270,3095,3095,3095,3095,350
|
|
20250206,145800,4257252020,3095,3095,3100,3095,885
|
|
20250206,145700,4254512935,3095,3100,3100,3095,23
|
|
20250206,145600,4254441745,3095,3105,3105,3095,1027
|
|
20250206,145500,4251257495,3105,3105,3105,3100,1122
|
|
20250206,145400,4247777710,3105,3105,3105,3105,10
|
|
20250206,145300,4247746660,3100,3105,3105,3100,351
|
|
20250206,145200,4246657505,3100,3100,3100,3100,2
|
|
20250206,145100,4246651305,3105,3105,3105,3100,2051
|
|
20250206,145000,4240291690,3105,3100,3105,3095,2224
|
|
20250206,144900,4233399210,3100,3095,3100,3095,345
|
|
20250206,144800,4232330230,3100,3095,3100,3095,269
|
|
20250206,144700,4231497670,3095,3100,3100,3095,1254
|
|
20250206,144600,4227616040,3100,3100,3100,3100,766
|
|
20250206,144500,4225241440,3100,3100,3100,3095,1290
|
|
20250206,144400,4221246830,3100,3095,3100,3095,405
|
|
20250206,144300,4219992780,3095,3100,3100,3095,843
|
|
20250206,144200,4217382695,3100,3105,3110,3100,3187
|
|
20250206,144100,4207502265,3105,3105,3105,3105,893
|
|
20250206,144000,4204729500,3105,3105,3105,3105,0
|
|
20250206,143900,4204729500,3105,3100,3105,3100,537
|
|
20250206,143800,4203062695,3100,3100,3105,3100,308
|
|
20250206,143700,4202107860,3105,3105,3105,3105,0
|
|
20250206,143600,4202107860,3105,3105,3105,3105,1
|
|
20250206,143500,4202104755,3105,3105,3105,3105,444
|
|
20250206,143400,4200726135,3105,3100,3105,3100,210
|
|
20250206,143300,4200074135,3105,3105,3105,3105,0
|
|
20250206,143200,4200074135,3105,3105,3105,3105,17
|
|
20250206,143100,4200021350,3105,3105,3105,3100,88
|
|
20250206,143000,4199748145,3105,3105,3105,3105,107
|
|
20250206,142900,4199415910,3100,3100,3100,3100,1254
|
|
20250206,142800,4195528510,3100,3100,3100,3095,2371
|
|
20250206,142700,4188180690,3100,3105,3105,3100,1570
|
|
20250206,142600,4183313235,3105,3105,3105,3100,697
|
|
20250206,142500,4181151750,3105,3110,3110,3105,1715
|
|
20250206,142400,4175826600,3110,3110,3110,3110,857
|
|
20250206,142300,4173161330,3110,3120,3120,3110,1352
|
|
20250206,142200,4168946500,3120,3120,3120,3105,137
|
|
20250206,142100,4168520435,3120,3115,3120,3100,6251
|
|
20250206,142000,4149058060,3115,3110,3115,3110,647
|
|
20250206,141900,4147043775,3105,3105,3110,3105,221
|
|
20250206,141800,4146356750,3100,3105,3110,3100,1087
|
|
20250206,141700,4142986240,3105,3115,3115,3100,196
|
|
20250206,141600,4142377750,3115,3100,3115,3100,851
|
|
20250206,141500,4139739635,3100,3100,3100,3100,780
|
|
20250206,141400,4137321635,3100,3100,3100,3100,0
|
|
20250206,141300,4137321635,3100,3105,3110,3100,1395
|
|
20250206,141200,4132996495,3105,3105,3105,3105,209
|
|
20250206,141100,4132347550,3100,3105,3105,3100,354
|
|
20250206,141000,4131250045,3105,3105,3105,3105,200
|
|
20250206,140900,4130629045,3105,3105,3105,3105,117
|
|
20250206,140800,4130265760,3105,3110,3115,3105,204
|
|
20250206,140700,4129631735,3100,3105,3105,3100,305
|
|
20250206,140600,4128684835,3105,3110,3110,3105,1904
|
|
20250206,140500,4122767995,3110,3125,3125,3110,3825
|
|
20250206,140400,4110845855,3125,3120,3125,3120,313
|
|
20250206,140300,4109869260,3120,3125,3125,3120,30
|
|
20250206,140200,4109775630,3125,3125,3125,3120,2065
|
|
20250206,140100,4103331710,3125,3125,3125,3120,1071
|
|
20250206,140000,4099990155,3125,3120,3125,3120,902
|
|
20250206,135900,4097175910,3120,3120,3120,3120,2260
|
|
20250206,135800,4090124710,3120,3120,3120,3120,60
|
|
20250206,135700,4089937510,3115,3120,3120,3115,1599
|
|
20250206,135600,4084954790,3120,3125,3125,3120,4291
|
|
20250206,135500,4071552040,3130,3130,3135,3130,1429
|
|
20250206,135400,4067079265,3130,3130,3135,3120,9721
|
|
20250206,135300,4036703040,3130,3130,3130,3125,1103
|
|
20250206,135200,4033251720,3130,3125,3130,3125,617
|
|
20250206,135100,4031323565,3125,3120,3125,3115,1163
|
|
20250206,135000,4027698205,3120,3120,3125,3120,1554
|
|
20250206,134900,4022846970,3130,3130,3130,3125,1728
|
|
20250206,134800,4017441870,3130,3130,3135,3130,379
|
|
20250206,134700,4016255535,3125,3120,3125,3120,2943
|
|
20250206,134600,4007072365,3115,3115,3120,3115,360
|
|
20250206,134500,4005950955,3115,3120,3120,3115,740
|
|
20250206,134400,4003645375,3115,3110,3120,3110,5570
|
|
20250206,134300,3986290100,3110,3105,3110,3105,4546
|
|
20250206,134200,3972167745,3095,3095,3095,3095,1491
|
|
20250206,134100,3967553100,3105,3105,3105,3105,2
|
|
20250206,134000,3967546890,3105,3100,3105,3100,631
|
|
20250206,133900,3965590665,3100,3095,3100,3095,1040
|
|
20250206,133800,3962366775,3095,3095,3095,3095,51
|
|
20250206,133700,3962208930,3090,3090,3090,3090,135
|
|
20250206,133600,3961791780,3095,3095,3095,3095,3
|
|
20250206,133500,3961782495,3090,3090,3090,3085,717
|
|
20250206,133400,3959568670,3090,3090,3095,3090,129
|
|
20250206,133300,3959170005,3090,3100,3100,3090,233
|
|
20250206,133200,3958449735,3100,3100,3100,3100,1
|
|
20250206,133100,3958446635,3085,3085,3085,3085,0
|
|
20250206,133000,3958446635,3085,3090,3090,3085,1001
|
|
20250206,132900,3955358500,3085,3100,3100,3085,1228
|
|
20250206,132800,3951570010,3085,3085,3085,3085,167
|
|
20250206,132700,3951054815,3085,3090,3090,3085,3051
|
|
20250206,132600,3941635140,3090,3090,3090,3090,1
|
|
20250206,132500,3941632050,3100,3100,3100,3100,0
|
|
20250206,132400,3941632050,3100,3085,3100,3085,6225
|
|
20250206,132300,3922427835,3085,3090,3090,3085,830
|
|
20250206,132200,3919867280,3090,3090,3090,3090,2520
|
|
20250206,132100,3912080480,3090,3095,3095,3090,1404
|
|
20250206,132000,3907741760,3090,3090,3090,3090,50
|
|
20250206,131900,3907587260,3090,3090,3090,3090,54
|
|
20250206,131800,3907420400,3090,3100,3100,3090,668
|
|
20250206,131700,3905353060,3100,3095,3100,3090,109
|
|
20250206,131600,3905015860,3095,3095,3095,3095,0
|
|
20250206,131500,3905015860,3095,3100,3100,3095,1577
|
|
20250206,131400,3900134540,3095,3095,3095,3095,215
|
|
20250206,131300,3899469115,3095,3090,3095,3090,214
|
|
20250206,131200,3898807330,3090,3090,3090,3090,106
|
|
20250206,131100,3898479790,3090,3095,3100,3090,3791
|
|
20250206,131000,3886756175,3095,3095,3095,3095,150
|
|
20250206,130900,3886291925,3095,3100,3100,3095,103
|
|
20250206,130800,3885973125,3100,3095,3100,3095,725
|
|
20250206,130700,3883728700,3095,3095,3095,3095,503
|
|
20250206,130600,3882171915,3090,3090,3090,3090,370
|
|
20250206,130500,3881028615,3090,3090,3090,3090,324
|
|
20250206,130400,3880027455,3090,3090,3090,3090,345
|
|
20250206,130300,3878961405,3090,3095,3095,3090,2016
|
|
20250206,130200,3872731960,3090,3095,3100,3090,1224
|
|
20250206,130100,3868945310,3095,3100,3100,3095,2011
|
|
20250206,130000,3862721235,3100,3100,3100,3095,361
|
|
20250206,125900,3861603405,3100,3100,3100,3100,120
|
|
20250206,125800,3861231405,3105,3100,3105,3100,1430
|
|
20250206,125700,3856794660,3105,3110,3110,3105,51
|
|
20250206,125600,3856636055,3110,3110,3110,3110,1
|
|
20250206,125500,3856632945,3100,3100,3100,3100,1234
|
|
20250206,125400,3852807545,3100,3100,3100,3100,100
|
|
20250206,125300,3852497545,3115,3105,3115,3105,110
|
|
20250206,125200,3852154965,3105,3120,3120,3105,2224
|
|
20250206,125100,3845248800,3105,3120,3120,3105,10
|
|
20250206,125000,3845217645,3105,3105,3105,3105,120
|
|
20250206,124900,3844845045,3105,3110,3110,3105,5826
|
|
20250206,124800,3826739180,3120,3115,3120,3110,249
|
|
20250206,124700,3825964580,3120,3110,3125,3110,865
|
|
20250206,124600,3823266350,3110,3125,3125,3110,456
|
|
20250206,124500,3821844475,3125,3115,3125,3115,50
|
|
20250206,124400,3821688715,3115,3125,3125,3115,240
|
|
20250206,124300,3820940095,3125,3120,3130,3120,1950
|
|
20250206,124200,3814848770,3120,3115,3120,3115,14
|
|
20250206,124100,3814805130,3115,3110,3115,3105,882
|
|
20250206,124000,3812062120,3110,3110,3110,3110,1694
|
|
20250206,123900,3806793780,3110,3110,3110,3110,564
|
|
20250206,123800,3805039740,3110,3110,3110,3110,1
|
|
20250206,123700,3805036630,3105,3105,3105,3105,34
|
|
20250206,123600,3804931060,3105,3105,3105,3105,13
|
|
20250206,123500,3804890695,3105,3105,3105,3105,333
|
|
20250206,123400,3803856730,3105,3105,3105,3100,1848
|
|
20250206,123300,3798118705,3105,3105,3105,3105,0
|
|
20250206,123200,3798118705,3105,3110,3110,3105,652
|
|
20250206,123100,3796091000,3110,3110,3110,3110,169
|
|
20250206,123000,3795565410,3110,3100,3110,3100,527
|
|
20250206,122900,3793927640,3100,3110,3110,3100,576
|
|
20250206,122800,3792142030,3110,3110,3110,3100,37
|
|
20250206,122700,3792027220,3110,3095,3110,3095,259
|
|
20250206,122600,3791225585,3095,3105,3105,3095,416
|
|
20250206,122500,3789937590,3095,3110,3110,3095,205
|
|
20250206,122400,3789302430,3110,3105,3110,3100,840
|
|
20250206,122300,3786696890,3100,3110,3110,3095,2314
|
|
20250206,122200,3779532190,3110,3095,3110,3095,1556
|
|
20250206,122100,3774711150,3095,3110,3110,3095,182
|
|
20250206,122000,3774145280,3110,3110,3110,3110,3
|
|
20250206,121900,3774135950,3110,3095,3110,3095,401
|
|
20250206,121800,3772894825,3095,3095,3095,3090,1117
|
|
20250206,121700,3769437855,3095,3095,3095,3095,2950
|
|
20250206,121600,3760307605,3095,3100,3100,3095,1638
|
|
20250206,121500,3755232690,3100,3105,3105,3100,6206
|
|
20250206,121400,3735992385,3105,3110,3110,3100,5297
|
|
20250206,121300,3719562290,3105,3120,3125,3105,2690
|
|
20250206,121200,3711186410,3115,3110,3115,3110,2656
|
|
20250206,121100,3702919880,3110,3110,3110,3110,327
|
|
20250206,121000,3701902910,3110,3115,3115,3110,1063
|
|
20250206,120900,3698596975,3115,3105,3115,3105,1833
|
|
20250206,120800,3692899870,3105,3115,3115,3105,1337
|
|
20250206,120700,3688743180,3115,3115,3115,3115,745
|
|
20250206,120600,3686422505,3115,3115,3120,3105,1553
|
|
20250206,120500,3681591635,3120,3115,3120,3115,161
|
|
20250206,120400,3681089860,3115,3115,3115,3110,553
|
|
20250206,120300,3679367765,3115,3110,3115,3110,900
|
|
20250206,120200,3676567765,3110,3110,3110,3110,46
|
|
20250206,120100,3676424705,3110,3110,3115,3105,7575
|
|
20250206,120000,3652852970,3110,3110,3115,3105,3744
|
|
20250206,115900,3641218985,3110,3110,3125,3110,1354
|
|
20250206,115800,3637008015,3110,3120,3130,3110,6089
|
|
20250206,115700,3618044875,3130,3130,3130,3120,4818
|
|
20250206,115600,3602997000,3130,3140,3145,3120,11791
|
|
20250206,115500,3566084395,3150,3150,3150,3150,100
|
|
20250206,115400,3565769395,3150,3145,3150,3145,32
|
|
20250206,115300,3565668745,3145,3150,3150,3140,221
|
|
20250206,115200,3564972905,3140,3140,3145,3140,4440
|
|
20250206,115100,3551030905,3145,3145,3150,3140,475
|
|
20250206,115000,3549538410,3150,3150,3150,3145,607
|
|
20250206,114900,3547626560,3150,3150,3150,3150,1
|
|
20250206,114800,3547623410,3150,3140,3150,3140,1743
|
|
20250206,114700,3542143770,3145,3140,3145,3135,2886
|
|
20250206,114600,3533080735,3140,3140,3140,3140,1504
|
|
20250206,114500,3528358175,3140,3140,3140,3140,1416
|
|
20250206,114400,3523911935,3140,3145,3150,3140,3663
|
|
20250206,114300,3512389445,3145,3145,3145,3140,1374
|
|
20250206,114200,3508070465,3145,3145,3145,3145,155
|
|
20250206,114100,3507582990,3145,3145,3145,3145,1162
|
|
20250206,114000,3503928500,3145,3145,3145,3145,3
|
|
20250206,113900,3503919065,3150,3150,3150,3150,8
|
|
20250206,113800,3503893865,3145,3150,3150,3145,740
|
|
20250206,113700,3501564245,3150,3150,3150,3150,5943
|
|
20250206,113600,3482843795,3150,3145,3150,3145,1361
|
|
20250206,113500,3478563380,3145,3145,3145,3145,32
|
|
20250206,113400,3478462740,3140,3145,3145,3140,12
|
|
20250206,113300,3478425005,3145,3145,3145,3145,1718
|
|
20250206,113200,3473021895,3145,3145,3145,3145,50
|
|
20250206,113100,3472864645,3145,3150,3150,3145,344
|
|
20250206,113000,3471782750,3150,3150,3155,3150,1614
|
|
20250206,112900,3466698635,3155,3150,3155,3150,157
|
|
20250206,112800,3466204080,3150,3155,3155,3150,102
|
|
20250206,112700,3465882705,3150,3150,3150,3150,587
|
|
20250206,112600,3464033655,3145,3140,3145,3140,2175
|
|
20250206,112500,3457194715,3140,3140,3140,3140,95
|
|
20250206,112400,3456896415,3140,3140,3140,3140,159
|
|
20250206,112300,3456397155,3135,3140,3145,3135,256
|
|
20250206,112200,3455594540,3135,3135,3135,3135,598
|
|
20250206,112100,3453719810,3135,3130,3135,3130,814
|
|
20250206,112000,3451170970,3130,3135,3135,3130,1091
|
|
20250206,111900,3447755420,3135,3135,3135,3135,2875
|
|
20250206,111800,3438742295,3135,3135,3135,3135,1161
|
|
20250206,111700,3435102560,3140,3135,3140,3135,1360
|
|
20250206,111600,3430833895,3130,3135,3135,3130,832
|
|
20250206,111500,3428225865,3140,3140,3140,3140,4018
|
|
20250206,111400,3415609345,3140,3140,3140,3140,1264
|
|
20250206,111300,3411640385,3140,3145,3145,3140,908
|
|
20250206,111200,3408789145,3150,3150,3150,3145,2681
|
|
20250206,111100,3400353250,3150,3155,3155,3150,548
|
|
20250206,111000,3398625515,3155,3150,3155,3150,372
|
|
20250206,110900,3397452905,3150,3155,3155,3150,420
|
|
20250206,110800,3396129830,3150,3155,3155,3150,2221
|
|
20250206,110700,3389125455,3150,3145,3150,3145,787
|
|
20250206,110600,3386648680,3145,3150,3155,3140,7246
|
|
20250206,110500,3363872145,3155,3160,3170,3150,1560
|
|
20250206,110400,3358945495,3155,3150,3160,3145,5334
|
|
20250206,110300,3342159720,3150,3145,3155,3145,4297
|
|
20250206,110200,3328639685,3145,3155,3155,3145,1290
|
|
20250206,110100,3324578810,3155,3160,3160,3155,1592
|
|
20250206,110000,3319554035,3160,3140,3160,3135,4826
|
|
20250206,105900,3304383730,3135,3140,3140,3135,1982
|
|
20250206,105800,3298165960,3140,3130,3140,3125,5788
|
|
20250206,105700,3280047085,3130,3140,3145,3130,8072
|
|
20250206,105600,3254749975,3145,3155,3155,3145,7819
|
|
20250206,105500,3230126090,3150,3165,3165,3150,14660
|
|
20250206,105400,3183887835,3160,3165,3185,3155,6735
|
|
20250206,105300,3162584115,3185,3175,3185,3165,13064
|
|
20250206,105200,3121189125,3175,3185,3195,3165,12725
|
|
20250206,105100,3080770705,3195,3195,3205,3175,12350
|
|
20250206,105000,3041378275,3205,3175,3205,3170,26070
|
|
20250206,104900,2958310195,3180,3175,3180,3165,4126
|
|
20250206,104800,2945224425,3165,3180,3180,3165,5013
|
|
20250206,104700,2929318775,3170,3160,3180,3155,14800
|
|
20250206,104600,2882424150,3155,3160,3175,3155,7218
|
|
20250206,104500,2859605005,3175,3180,3180,3160,7614
|
|
20250206,104400,2835473140,3175,3175,3185,3175,8544
|
|
20250206,104300,2808311295,3175,3195,3200,3170,13285
|
|
20250206,104200,2766043805,3200,3195,3200,3185,12274
|
|
20250206,104100,2726871015,3200,3185,3200,3180,5159
|
|
20250206,104000,2710417435,3180,3200,3210,3175,14245
|
|
20250206,103900,2664931660,3200,3230,3230,3195,18633
|
|
20250206,103800,2605149575,3235,3210,3245,3205,36157
|
|
20250206,103700,2488543240,3200,3225,3230,3185,27184
|
|
20250206,103600,2401286490,3220,3165,3270,3160,97972
|
|
20250206,103500,2087673750,3165,3165,3165,3160,4471
|
|
20250206,103400,2073526185,3165,3165,3165,3160,3673
|
|
20250206,103300,2061910030,3165,3165,3170,3160,4453
|
|
20250206,103200,2047822990,3165,3165,3165,3160,5514
|
|
20250206,103100,2030371690,3165,3160,3165,3155,3487
|
|
20250206,103000,2019348280,3155,3160,3170,3155,5259
|
|
20250206,102900,2002713090,3160,3165,3165,3155,5610
|
|
20250206,102800,1985005650,3165,3175,3175,3150,10272
|
|
20250206,102700,1952534450,3175,3170,3180,3165,13198
|
|
20250206,102600,1910671175,3170,3160,3170,3155,6261
|
|
20250206,102500,1890875365,3160,3170,3180,3160,9884
|
|
20250206,102400,1859504625,3170,3145,3175,3140,5468
|
|
20250206,102300,1842225050,3145,3140,3145,3140,2339
|
|
20250206,102200,1834871640,3135,3125,3140,3120,8986
|
|
20250206,102100,1806747900,3120,3135,3135,3120,5566
|
|
20250206,102000,1789376045,3120,3140,3140,3120,10658
|
|
20250206,101900,1756057680,3140,3145,3145,3135,2800
|
|
20250206,101800,1747258890,3140,3145,3145,3135,3746
|
|
20250206,101700,1735502350,3140,3130,3145,3130,500
|
|
20250206,101600,1733930160,3130,3135,3150,3125,15099
|
|
20250206,101500,1686625330,3130,3150,3150,3130,7026
|
|
20250206,101400,1664586770,3150,3150,3160,3140,10399
|
|
20250206,101300,1631798450,3150,3155,3155,3145,3091
|
|
20250206,101200,1622060110,3150,3155,3170,3150,23256
|
|
20250206,101100,1548508085,3155,3160,3160,3115,40679
|
|
20250206,101000,1421106125,3160,3140,3160,3125,25370
|
|
20250206,100900,1341492170,3140,3150,3160,3135,19531
|
|
20250206,100800,1280000880,3150,3150,3165,3150,5447
|
|
20250206,100700,1262810835,3150,3155,3160,3150,19273
|
|
20250206,100600,1201981615,3155,3150,3165,3130,19261
|
|
20250206,100500,1141282560,3140,3105,3180,3095,48609
|
|
20250206,100400,987858930,3100,3105,3110,3100,9431
|
|
20250206,100300,958570045,3105,3090,3105,3090,3286
|
|
20250206,100200,948376215,3090,3085,3105,3080,11486
|
|
20250206,100100,912857110,3080,3080,3085,3075,2618
|
|
20250206,100000,904790075,3075,3070,3075,3070,4776
|
|
20250206,095900,890103880,3070,3060,3070,3060,2563
|
|
20250206,095800,882250610,3065,3065,3065,3060,1357
|
|
20250206,095700,878093905,3065,3075,3075,3065,2052
|
|
20250206,095600,871795500,3070,3075,3075,3070,4505
|
|
20250206,095500,857953365,3075,3080,3080,3075,456
|
|
20250206,095400,856550615,3080,3080,3080,3080,710
|
|
20250206,095300,854363815,3080,3080,3080,3080,1063
|
|
20250206,095200,851089775,3080,3075,3080,3075,104
|
|
20250206,095100,850769555,3075,3080,3080,3075,356
|
|
20250206,095000,849674775,3075,3080,3080,3075,12
|
|
20250206,094900,849637860,3080,3075,3080,3075,496
|
|
20250206,094800,848110680,3080,3085,3085,3080,472
|
|
20250206,094700,846655385,3085,3090,3090,3085,77
|
|
20250206,094600,846417710,3090,3095,3095,3090,263
|
|
20250206,094500,845604965,3095,3100,3100,3095,17
|
|
20250206,094400,845552300,3100,3085,3100,3085,8800
|
|
20250206,094300,818367830,3085,3095,3095,3070,4974
|
|
20250206,094200,803014315,3100,3100,3105,3095,3150
|
|
20250206,094100,793254645,3105,3100,3105,3100,5039
|
|
20250206,094000,777632245,3095,3090,3105,3090,5518
|
|
20250206,093900,760541530,3090,3090,3095,3090,544
|
|
20250206,093800,758860560,3090,3075,3095,3075,6339
|
|
20250206,093700,739313110,3070,3060,3070,3055,2391
|
|
20250206,093600,731996990,3055,3065,3065,3055,4537
|
|
20250206,093500,718123500,3070,3075,3075,3070,1337
|
|
20250206,093400,714017610,3075,3080,3080,3070,3830
|
|
20250206,093300,702253425,3080,3080,3080,3075,565
|
|
20250206,093200,700514370,3070,3080,3080,3070,546
|
|
20250206,093100,698834150,3070,3065,3070,3065,253
|
|
20250206,093000,698058205,3065,3065,3065,3065,462
|
|
20250206,092900,696642175,3065,3070,3070,3065,342
|
|
20250206,092800,695592740,3070,3070,3070,3070,20
|
|
20250206,092700,695531340,3070,3070,3070,3060,852
|
|
20250206,092600,692919085,3070,3075,3085,3070,430
|
|
20250206,092500,691597920,3075,3055,3075,3055,5268
|
|
20250206,092400,675474890,3055,3055,3055,3055,585
|
|
20250206,092300,673687715,3055,3060,3060,3055,1331
|
|
20250206,092200,669621485,3050,3075,3075,3050,1865
|
|
20250206,092100,663921610,3060,3080,3080,3060,822
|
|
20250206,092000,661392525,3080,3055,3080,3055,3620
|
|
20250206,091900,650327685,3055,3055,3055,3050,1424
|
|
20250206,091800,645979340,3050,3055,3065,3050,1184
|
|
20250206,091700,642363790,3055,3065,3065,3055,2787
|
|
20250206,091600,633832245,3065,3075,3075,3065,7685
|
|
20250206,091500,610244715,3075,3070,3075,3070,3632
|
|
20250206,091400,599085315,3070,3075,3075,3070,389
|
|
20250206,091300,597890830,3070,3070,3075,3070,1975
|
|
20250206,091200,591825055,3070,3085,3085,3070,8571
|
|
20250206,091100,565436375,3080,3090,3090,3080,3688
|
|
20250206,091000,554056540,3085,3100,3100,3080,7647
|
|
20250206,090900,530404025,3110,3115,3115,3100,11228
|
|
20250206,090800,495486220,3115,3130,3130,3115,7583
|
|
20250206,090700,471824800,3135,3115,3135,3110,10835
|
|
20250206,090600,437937265,3120,3140,3160,3120,16899
|
|
20250206,090500,384903095,3140,3105,3160,3095,32914
|
|
20250206,090400,282052355,3090,3070,3100,3060,22479
|
|
20250206,090300,212668395,3070,3035,3070,3025,30796
|
|
20250206,090200,118800740,3035,3050,3055,3030,12340
|
|
20250206,090100,81293460,3050,3035,3055,3035,1467
|
|
20250206,090000,76830290,3035,3055,3055,3035,25211
|