603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,190000,2106357425,2990,2990,2990,2990,16334
|
|
20250207,185900,2106357425,2990,2990,2990,2990,0
|
|
20250207,185800,2106357425,2990,2990,2990,2990,0
|
|
20250207,185700,2106357425,2990,2990,2990,2990,0
|
|
20250207,185600,2106357425,2990,2990,2990,2990,0
|
|
20250207,185500,2106357425,2990,2990,2990,2990,0
|
|
20250207,185400,2106357425,2990,2990,2990,2990,0
|
|
20250207,185300,2106357425,2990,2990,2990,2990,0
|
|
20250207,185200,2106357425,2990,2990,2990,2990,0
|
|
20250207,185100,2106357425,2990,2990,2990,2990,0
|
|
20250207,185000,2106357425,2990,2990,2990,2990,0
|
|
20250207,184900,2106357425,2990,2990,2990,2990,0
|
|
20250207,184800,2106357425,2990,2990,2990,2990,0
|
|
20250207,184700,2106357425,2990,2990,2990,2990,0
|
|
20250207,184600,2106357425,2990,2990,2990,2990,0
|
|
20250207,184500,2106357425,2990,2990,2990,2990,0
|
|
20250207,184400,2106357425,2990,2990,2990,2990,0
|
|
20250207,184300,2106357425,2990,2990,2990,2990,0
|
|
20250207,184200,2106357425,2990,2990,2990,2990,0
|
|
20250207,184100,2106357425,2990,2990,2990,2990,0
|
|
20250207,184000,2106357425,2990,2990,2990,2990,0
|
|
20250207,183900,2106357425,2990,2990,2990,2990,0
|
|
20250207,183800,2106357425,2990,2990,2990,2990,0
|
|
20250207,183700,2106357425,2990,2990,2990,2990,0
|
|
20250207,183600,2106357425,2990,2990,2990,2990,0
|
|
20250207,183500,2106357425,2990,2990,2990,2990,0
|
|
20250207,183400,2106357425,2990,2990,2990,2990,0
|
|
20250207,183300,2106357425,2990,2990,2990,2990,0
|
|
20250207,183200,2106357425,2990,2990,2990,2990,0
|
|
20250207,183100,2106357425,2990,2990,2990,2990,0
|
|
20250207,183000,2106357425,2990,2990,2990,2990,16334
|
|
20250207,182900,2106357425,2990,2990,2990,2990,0
|
|
20250207,182800,2106357425,2990,2990,2990,2990,0
|
|
20250207,182700,2106357425,2990,2990,2990,2990,0
|
|
20250207,182600,2106357425,2990,2990,2990,2990,0
|
|
20250207,182500,2106357425,2990,2990,2990,2990,0
|
|
20250207,182400,2106357425,2990,2990,2990,2990,0
|
|
20250207,182300,2106357425,2990,2990,2990,2990,0
|
|
20250207,182200,2106357425,2990,2990,2990,2990,0
|
|
20250207,182100,2106357425,2990,2990,2990,2990,0
|
|
20250207,182000,2106357425,2990,2990,2990,2990,0
|
|
20250207,181900,2106357425,2990,2990,2990,2990,0
|
|
20250207,181800,2106357425,2990,2990,2990,2990,0
|
|
20250207,181700,2106357425,2990,2990,2990,2990,0
|
|
20250207,181600,2106357425,2990,2990,2990,2990,0
|
|
20250207,181500,2106357425,2990,2990,2990,2990,0
|
|
20250207,181400,2106357425,2990,2990,2990,2990,0
|
|
20250207,181300,2106357425,2990,2990,2990,2990,0
|
|
20250207,181200,2106357425,2990,2990,2990,2990,0
|
|
20250207,181100,2106357425,2990,2990,2990,2990,0
|
|
20250207,181000,2106357425,2990,2990,2990,2990,0
|
|
20250207,180900,2106357425,2990,2990,2990,2990,0
|
|
20250207,180800,2106357425,2990,2990,2990,2990,0
|
|
20250207,180700,2106357425,2990,2990,2990,2990,0
|
|
20250207,180600,2106357425,2990,2990,2990,2990,0
|
|
20250207,180500,2106357425,2990,2990,2990,2990,0
|
|
20250207,180400,2106357425,2990,2990,2990,2990,0
|
|
20250207,180300,2106357425,2990,2990,2990,2990,0
|
|
20250207,180200,2106357425,2990,2990,2990,2990,0
|
|
20250207,180100,2106357425,2990,2990,2990,2990,0
|
|
20250207,180000,2106357425,2990,2990,2990,2990,16334
|
|
20250207,175900,2106357425,2990,2990,2990,2990,0
|
|
20250207,175800,2106357425,2990,2990,2990,2990,0
|
|
20250207,175700,2106357425,2990,2990,2990,2990,0
|
|
20250207,175600,2106357425,2990,2990,2990,2990,0
|
|
20250207,175500,2106357425,2990,2990,2990,2990,0
|
|
20250207,175400,2106357425,2990,2990,2990,2990,0
|
|
20250207,175300,2106357425,2990,2990,2990,2990,0
|
|
20250207,175200,2106357425,2990,2990,2990,2990,0
|
|
20250207,175100,2106357425,2990,2990,2990,2990,0
|
|
20250207,175000,2106357425,2990,2990,2990,2990,0
|
|
20250207,174900,2106357425,2990,2990,2990,2990,0
|
|
20250207,174800,2106357425,2990,2990,2990,2990,0
|
|
20250207,174700,2106357425,2990,2990,2990,2990,0
|
|
20250207,174600,2106357425,2990,2990,2990,2990,0
|
|
20250207,174500,2106357425,2990,2990,2990,2990,0
|
|
20250207,174400,2106357425,2990,2990,2990,2990,0
|
|
20250207,174300,2106357425,2990,2990,2990,2990,0
|
|
20250207,174200,2106357425,2990,2990,2990,2990,0
|
|
20250207,174100,2106357425,2990,2990,2990,2990,0
|
|
20250207,174000,2106357425,2990,2990,2990,2990,0
|
|
20250207,173900,2106357425,2990,2990,2990,2990,0
|
|
20250207,173800,2106357425,2990,2990,2990,2990,0
|
|
20250207,173700,2106357425,2990,2990,2990,2990,0
|
|
20250207,173600,2106357425,2990,2990,2990,2990,0
|
|
20250207,173500,2106357425,2990,2990,2990,2990,0
|
|
20250207,173400,2106357425,2990,2990,2990,2990,0
|
|
20250207,173300,2106357425,2990,2990,2990,2990,0
|
|
20250207,173200,2106357425,2990,2990,2990,2990,0
|
|
20250207,173100,2106357425,2990,2990,2990,2990,0
|
|
20250207,173000,2106357425,2990,2990,2990,2990,16334
|
|
20250207,172900,2106357425,2990,2990,2990,2990,0
|
|
20250207,172800,2106357425,2990,2990,2990,2990,0
|
|
20250207,172700,2106357425,2990,2990,2990,2990,0
|
|
20250207,172600,2106357425,2990,2990,2990,2990,0
|
|
20250207,172500,2106357425,2990,2990,2990,2990,0
|
|
20250207,172400,2106357425,2990,2990,2990,2990,0
|
|
20250207,172300,2106357425,2990,2990,2990,2990,0
|
|
20250207,172200,2106357425,2990,2990,2990,2990,0
|
|
20250207,172100,2106357425,2990,2990,2990,2990,0
|
|
20250207,172000,2106357425,2990,2990,2990,2990,0
|
|
20250207,171900,2106357425,2990,2990,2990,2990,0
|
|
20250207,171800,2106357425,2990,2990,2990,2990,0
|
|
20250207,171700,2106357425,2990,2990,2990,2990,0
|
|
20250207,171600,2106357425,2990,2990,2990,2990,0
|
|
20250207,171500,2106357425,2990,2990,2990,2990,0
|
|
20250207,171400,2106357425,2990,2990,2990,2990,0
|
|
20250207,171300,2106357425,2990,2990,2990,2990,0
|
|
20250207,171200,2106357425,2990,2990,2990,2990,0
|
|
20250207,171100,2106357425,2990,2990,2990,2990,0
|
|
20250207,171000,2106357425,2990,2990,2990,2990,0
|
|
20250207,170900,2106357425,2990,2990,2990,2990,0
|
|
20250207,170800,2106357425,2990,2990,2990,2990,0
|
|
20250207,170700,2106357425,2990,2990,2990,2990,0
|
|
20250207,170600,2106357425,2990,2990,2990,2990,0
|
|
20250207,170500,2106357425,2990,2990,2990,2990,0
|
|
20250207,170400,2106357425,2990,2990,2990,2990,0
|
|
20250207,170300,2106357425,2990,2990,2990,2990,0
|
|
20250207,170200,2106357425,2990,2990,2990,2990,0
|
|
20250207,170100,2106357425,2990,2990,2990,2990,0
|
|
20250207,170000,2106357425,2990,2990,2990,2990,16334
|
|
20250207,165900,2106357425,2990,2990,2990,2990,0
|
|
20250207,165800,2106357425,2990,2990,2990,2990,0
|
|
20250207,165700,2106357425,2990,2990,2990,2990,0
|
|
20250207,165600,2106357425,2990,2990,2990,2990,0
|
|
20250207,165500,2106357425,2990,2990,2990,2990,0
|
|
20250207,165400,2106357425,2990,2990,2990,2990,0
|
|
20250207,165300,2106357425,2990,2990,2990,2990,0
|
|
20250207,165200,2106357425,2990,2990,2990,2990,0
|
|
20250207,165100,2106357425,2990,2990,2990,2990,0
|
|
20250207,165000,2106357425,2990,2990,2990,2990,0
|
|
20250207,164900,2106357425,2990,2990,2990,2990,0
|
|
20250207,164800,2106357425,2990,2990,2990,2990,0
|
|
20250207,164700,2106357425,2990,2990,2990,2990,0
|
|
20250207,164600,2106357425,2990,2990,2990,2990,0
|
|
20250207,164500,2106357425,2990,2990,2990,2990,0
|
|
20250207,164400,2106357425,2990,2990,2990,2990,0
|
|
20250207,164300,2106357425,2990,2990,2990,2990,0
|
|
20250207,164200,2106357425,2990,2990,2990,2990,0
|
|
20250207,164100,2106357425,2990,2990,2990,2990,0
|
|
20250207,164000,2106357425,2990,2990,2990,2990,0
|
|
20250207,163900,2106357425,2990,2990,2990,2990,0
|
|
20250207,163800,2106357425,2990,2990,2990,2990,0
|
|
20250207,163700,2106357425,2990,2990,2990,2990,0
|
|
20250207,163600,2106357425,2990,2990,2990,2990,0
|
|
20250207,163500,2106357425,2990,2990,2990,2990,0
|
|
20250207,163400,2106357425,2990,2990,2990,2990,0
|
|
20250207,163300,2106357425,2990,2990,2990,2990,0
|
|
20250207,163200,2106357425,2990,2990,2990,2990,0
|
|
20250207,163100,2106357425,2990,2990,2990,2990,0
|
|
20250207,163000,2106357425,2990,2990,2990,2990,16334
|
|
20250207,162900,2106357425,2990,2990,2990,2990,0
|
|
20250207,162800,2106357425,2990,2990,2990,2990,0
|
|
20250207,162700,2106357425,2990,2990,2990,2990,0
|
|
20250207,162600,2106357425,2990,2990,2990,2990,0
|
|
20250207,162500,2106357425,2990,2990,2990,2990,0
|
|
20250207,162400,2106357425,2990,2990,2990,2990,0
|
|
20250207,162300,2106357425,2990,2990,2990,2990,0
|
|
20250207,162200,2106357425,2990,2990,2990,2990,0
|
|
20250207,162100,2106357425,2990,2990,2990,2990,0
|
|
20250207,162000,2106357425,2990,2990,2990,2990,0
|
|
20250207,161900,2106357425,2990,2990,2990,2990,0
|
|
20250207,161800,2106357425,2990,2990,2990,2990,0
|
|
20250207,161700,2106357425,2990,2990,2990,2990,0
|
|
20250207,161600,2106357425,2990,2990,2990,2990,0
|
|
20250207,161500,2106357425,2990,2990,2990,2990,0
|
|
20250207,161400,2106357425,2990,2990,2990,2990,0
|
|
20250207,161300,2106357425,2990,2990,2990,2990,0
|
|
20250207,161200,2106357425,2990,2990,2990,2990,0
|
|
20250207,161100,2106357425,2990,2990,2990,2990,0
|
|
20250207,161000,2106357425,2990,2990,2990,2990,0
|
|
20250207,160900,2106357425,2990,2990,2990,2990,0
|
|
20250207,160800,2106357425,2990,2990,2990,2990,0
|
|
20250207,160700,2106357425,2990,2990,2990,2990,0
|
|
20250207,160600,2106357425,2990,2990,2990,2990,0
|
|
20250207,160500,2106357425,2990,2990,2990,2990,0
|
|
20250207,160400,2106357425,2990,2990,2990,2990,0
|
|
20250207,160300,2106357425,2990,2990,2990,2990,0
|
|
20250207,160200,2106357425,2990,2990,2990,2990,0
|
|
20250207,160100,2106357425,2990,2990,2990,2990,0
|
|
20250207,160000,2106357425,2990,2990,2990,2990,16334
|
|
20250207,155900,2106357425,2990,2990,2990,2990,0
|
|
20250207,155800,2106357425,2990,2990,2990,2990,0
|
|
20250207,155700,2106357425,2990,2990,2990,2990,0
|
|
20250207,155600,2106357425,2990,2990,2990,2990,0
|
|
20250207,155500,2106357425,2990,2990,2990,2990,0
|
|
20250207,155400,2106357425,2990,2990,2990,2990,0
|
|
20250207,155300,2106357425,2990,2990,2990,2990,0
|
|
20250207,155200,2106357425,2990,2990,2990,2990,0
|
|
20250207,155100,2106357425,2990,2990,2990,2990,0
|
|
20250207,155000,2106357425,2990,2990,2990,2990,0
|
|
20250207,154900,2106357425,2990,2990,2990,2990,0
|
|
20250207,154800,2106357425,2990,2990,2990,2990,0
|
|
20250207,154700,2106357425,2990,2990,2990,2990,0
|
|
20250207,154600,2106357425,2990,2990,2990,2990,0
|
|
20250207,154500,2106357425,2990,2990,2990,2990,0
|
|
20250207,154400,2106357425,2990,2990,2990,2990,0
|
|
20250207,154300,2106357425,2990,2990,2990,2990,0
|
|
20250207,154200,2106357425,2990,2990,2990,2990,0
|
|
20250207,154100,2106357425,2990,2990,2990,2990,0
|
|
20250207,154000,2106357425,2990,2990,2990,2990,0
|
|
20250207,153900,2106357425,2990,2990,2990,2990,0
|
|
20250207,153800,2106357425,2990,2990,2990,2990,0
|
|
20250207,153700,2106357425,2990,2990,2990,2990,0
|
|
20250207,153600,2106357425,2990,2990,2990,2990,0
|
|
20250207,153500,2106357425,2990,2990,2990,2990,0
|
|
20250207,153400,2106357425,2990,2990,2990,2990,0
|
|
20250207,153300,2106357425,2990,2990,2990,2990,0
|
|
20250207,153200,2106357425,2990,2990,2990,2990,0
|
|
20250207,153100,2106357425,2990,2990,2990,2990,0
|
|
20250207,153000,2106357425,2990,2990,2990,2990,32668
|
|
20250207,152900,2057518765,3000,3000,3000,3000,0
|
|
20250207,152800,2057518765,3000,3000,3000,3000,0
|
|
20250207,152700,2057518765,3000,3000,3000,3000,0
|
|
20250207,152600,2057518765,3000,3000,3000,3000,0
|
|
20250207,152500,2057518765,3000,3000,3000,3000,0
|
|
20250207,152400,2057518765,3000,3000,3000,3000,0
|
|
20250207,152300,2057518765,3000,3000,3000,3000,0
|
|
20250207,152200,2057518765,3000,3000,3000,3000,0
|
|
20250207,152100,2057518765,3000,3000,3000,3000,0
|
|
20250207,152000,2057518765,3000,3000,3000,3000,0
|
|
20250207,151900,2057518765,3000,3000,3005,3000,4957
|
|
20250207,151800,2042643910,3005,3005,3005,3005,1023
|
|
20250207,151700,2039569795,3005,3005,3005,3000,86
|
|
20250207,151600,2039311690,3000,3005,3005,3000,618
|
|
20250207,151500,2037457560,3005,3000,3005,3000,1265
|
|
20250207,151400,2033661745,3000,2995,3000,2995,1890
|
|
20250207,151300,2027999720,3000,3000,3000,2995,6085
|
|
20250207,151200,2009745320,3000,3000,3000,2995,19
|
|
20250207,151100,2009688350,2995,3000,3000,2995,1518
|
|
20250207,151000,2005136940,3000,2995,3000,2995,126
|
|
20250207,150900,2004759535,3000,3000,3000,3000,3
|
|
20250207,150800,2004750535,2995,3005,3005,2995,1422
|
|
20250207,150700,2000487010,3005,3005,3005,3005,1
|
|
20250207,150600,2000484005,3005,3005,3005,3005,50
|
|
20250207,150500,2000333755,3005,3000,3005,3000,152
|
|
20250207,150400,1999877245,3000,3000,3000,2995,442
|
|
20250207,150300,1998552085,3000,2995,3000,2995,2259
|
|
20250207,150200,1991776995,2995,3000,3000,2995,3346
|
|
20250207,150100,1981754725,3000,2995,3000,2995,1945
|
|
20250207,150000,1975928075,2995,2995,2995,2995,0
|
|
20250207,145900,1975928075,2995,2995,2995,2995,368
|
|
20250207,145800,1974825915,2995,3000,3000,2995,325
|
|
20250207,145700,1973852190,2995,2995,2995,2995,1000
|
|
20250207,145600,1970857190,2995,2995,3000,2995,535
|
|
20250207,145500,1969254780,2995,2995,2995,2990,1880
|
|
20250207,145400,1963631085,2995,2995,2995,2995,1600
|
|
20250207,145300,1958839085,3000,2995,3000,2995,1289
|
|
20250207,145200,1954977170,3000,3000,3000,2995,1236
|
|
20250207,145100,1951275165,2995,2995,2995,2995,602
|
|
20250207,145000,1949472175,2995,3000,3000,2995,56
|
|
20250207,144900,1949304180,3000,3000,3000,3000,500
|
|
20250207,144800,1947804180,3000,3000,3000,3000,0
|
|
20250207,144700,1947804180,3000,3000,3000,3000,111
|
|
20250207,144600,1947471180,3000,3000,3000,3000,0
|
|
20250207,144500,1947471180,3000,3000,3000,3000,10
|
|
20250207,144400,1947441180,3000,2995,3000,2995,211
|
|
20250207,144300,1946809180,3000,3000,3000,3000,114
|
|
20250207,144200,1946467180,3000,3000,3000,3000,73
|
|
20250207,144100,1946248180,3000,3000,3000,3000,99
|
|
20250207,144000,1945951180,2995,2995,3000,2995,477
|
|
20250207,143900,1944521815,2995,2995,2995,2995,10
|
|
20250207,143800,1944491865,2990,2995,2995,2990,2206
|
|
20250207,143700,1937894900,2990,2995,3000,2990,391
|
|
20250207,143600,1936723590,2995,2995,3000,2995,238
|
|
20250207,143500,1936010775,2995,2995,2995,2995,1009
|
|
20250207,143400,1932988820,2995,3000,3000,2995,2002
|
|
20250207,143300,1926992820,2995,2995,3000,2995,4266
|
|
20250207,143200,1914212645,3000,3000,3000,3000,30
|
|
20250207,143100,1914122645,3000,2995,3000,2995,1512
|
|
20250207,143000,1909594105,2995,3000,3000,2995,429
|
|
20250207,142900,1908309140,3000,3000,3000,3000,404
|
|
20250207,142800,1907097140,3000,3000,3000,3000,1000
|
|
20250207,142700,1904097140,3000,3000,3000,3000,0
|
|
20250207,142600,1904097140,3000,3000,3000,3000,0
|
|
20250207,142500,1904097140,3000,3000,3000,3000,1
|
|
20250207,142400,1904094140,2995,2995,3000,2995,848
|
|
20250207,142300,1901554375,2990,3000,3000,2990,2794
|
|
20250207,142200,1893191420,3000,3000,3000,2995,4150
|
|
20250207,142100,1880761970,3000,3000,3000,3000,5
|
|
20250207,142000,1880746970,2995,2995,2995,2995,3
|
|
20250207,141900,1880737985,3000,2995,3000,2995,401
|
|
20250207,141800,1879536985,2995,3000,3000,2995,17
|
|
20250207,141700,1879486010,3000,2995,3000,2995,115
|
|
20250207,141600,1879141085,2995,3000,3000,2995,1233
|
|
20250207,141500,1875448195,3000,3000,3000,3000,226
|
|
20250207,141400,1874770195,3000,3000,3000,3000,2
|
|
20250207,141300,1874764195,3000,3000,3000,3000,655
|
|
20250207,141200,1872799195,3005,3005,3005,3005,3
|
|
20250207,141100,1872790180,3000,3000,3000,3000,671
|
|
20250207,141000,1870777180,3005,3005,3005,3005,57
|
|
20250207,140900,1870605895,3005,3005,3005,3005,651
|
|
20250207,140800,1868649640,3005,3005,3005,3005,0
|
|
20250207,140700,1868649640,3005,3005,3005,3005,10
|
|
20250207,140600,1868619590,3000,3000,3000,3000,398
|
|
20250207,140500,1867425590,3000,2990,3000,2990,503
|
|
20250207,140400,1865921590,2995,2995,2995,2995,249
|
|
20250207,140300,1865175835,2995,3000,3000,2995,525
|
|
20250207,140200,1863603445,3000,3000,3000,3000,6
|
|
20250207,140100,1863585445,3000,3000,3000,3000,1
|
|
20250207,140000,1863582445,2995,2995,2995,2995,175
|
|
20250207,135900,1863058320,3000,3000,3000,3000,0
|
|
20250207,135800,1863058320,3000,3000,3000,3000,13
|
|
20250207,135700,1863019320,3000,3000,3000,3000,103
|
|
20250207,135600,1862710320,3000,2995,3000,2995,824
|
|
20250207,135500,1860241755,2995,2995,2995,2990,280
|
|
20250207,135400,1859403885,2995,3000,3000,2995,1033
|
|
20250207,135300,1856310040,2995,2995,2995,2995,498
|
|
20250207,135200,1854818530,3000,3005,3005,3000,7
|
|
20250207,135100,1854797500,2995,3000,3000,2995,500
|
|
20250207,135000,1853299950,3005,3005,3005,2995,3
|
|
20250207,134900,1853290945,2995,3005,3005,2995,3931
|
|
20250207,134800,1841515160,3005,3000,3005,3000,2
|
|
20250207,134700,1841509155,3000,3000,3000,3000,1
|
|
20250207,134600,1841506155,3000,3000,3000,3000,3833
|
|
20250207,134500,1830007155,2995,2995,2995,2995,1873
|
|
20250207,134400,1824397520,2995,2990,2995,2990,699
|
|
20250207,134300,1822306155,2995,2995,2995,2995,155
|
|
20250207,134200,1821841930,2995,3000,3000,2990,1474
|
|
20250207,134100,1817434635,2990,3000,3000,2990,120
|
|
20250207,134000,1817075635,3000,3000,3000,3000,11
|
|
20250207,133900,1817042635,3000,2995,3000,2995,4
|
|
20250207,133800,1817030650,3000,2990,3000,2990,23
|
|
20250207,133700,1816961860,2995,2995,2995,2995,1135
|
|
20250207,133600,1813562535,3000,3000,3000,3000,3
|
|
20250207,133500,1813553535,3000,3000,3000,3000,760
|
|
20250207,133400,1811273535,3000,3000,3000,3000,76
|
|
20250207,133300,1811045535,3000,2995,3000,2995,872
|
|
20250207,133200,1808432950,2995,2995,2995,2995,69
|
|
20250207,133100,1808226295,2995,2995,3000,2990,7782
|
|
20250207,133000,1784946880,3000,3000,3000,3000,1067
|
|
20250207,132900,1781745880,3000,2995,3000,2995,13964
|
|
20250207,132800,1739923380,3000,3000,3000,3000,373
|
|
20250207,132700,1738804380,3000,3000,3000,2995,1002
|
|
20250207,132600,1735802380,3000,3000,3000,3000,459
|
|
20250207,132500,1734425380,3000,3000,3000,3000,368
|
|
20250207,132400,1733321380,3005,3000,3005,3000,205
|
|
20250207,132300,1732706375,3005,3000,3005,3000,1285
|
|
20250207,132200,1728850350,3000,3000,3000,3000,2449
|
|
20250207,132100,1721503350,3005,3000,3005,3000,1975
|
|
20250207,132000,1715578345,3005,3000,3005,3000,165
|
|
20250207,131900,1715083310,3000,3000,3000,3000,596
|
|
20250207,131800,1713295310,3000,3000,3000,3000,592
|
|
20250207,131700,1711519310,3000,3000,3000,3000,0
|
|
20250207,131600,1711519310,3000,3000,3000,3000,5090
|
|
20250207,131500,1696249310,3000,3000,3000,3000,162
|
|
20250207,131400,1695763310,3000,3000,3005,3000,3592
|
|
20250207,131300,1684987280,3005,3005,3005,3000,1110
|
|
20250207,131200,1681655070,3005,3005,3010,3005,39
|
|
20250207,131100,1681537870,3000,3000,3000,3000,10
|
|
20250207,131000,1681507870,3000,3000,3000,3000,500
|
|
20250207,130900,1680007870,3000,3000,3000,3000,668
|
|
20250207,130800,1678003870,3000,3005,3005,3000,2002
|
|
20250207,130700,1671996715,3010,3010,3010,3010,0
|
|
20250207,130600,1671996715,3010,3010,3010,3010,1
|
|
20250207,130500,1671993705,3010,3010,3010,3005,398
|
|
20250207,130400,1670797705,3005,3005,3005,3005,1360
|
|
20250207,130300,1666710905,3005,3010,3010,3000,7019
|
|
20250207,130200,1645621240,3005,3015,3015,3005,4813
|
|
20250207,130100,1631145605,3015,3015,3015,3015,1
|
|
20250207,130000,1631142590,3015,3015,3015,3015,0
|
|
20250207,125900,1631142590,3015,3015,3015,3015,0
|
|
20250207,125800,1631142590,3015,3005,3015,3005,124
|
|
20250207,125700,1630768750,3015,3010,3015,3010,1855
|
|
20250207,125600,1625183200,3015,3015,3015,3010,2104
|
|
20250207,125500,1618849645,3010,3010,3010,3010,250
|
|
20250207,125400,1618097145,3025,3025,3025,3020,1795
|
|
20250207,125300,1612667370,3025,3020,3025,3010,802
|
|
20250207,125200,1610245535,3020,3010,3020,3010,601
|
|
20250207,125100,1608436515,3010,3020,3020,3010,261
|
|
20250207,125000,1607650795,3020,3020,3020,3010,24
|
|
20250207,124900,1607578335,3020,3015,3020,3010,391
|
|
20250207,124800,1606400945,3020,3020,3020,3020,82
|
|
20250207,124700,1606153305,3025,3020,3025,3020,21
|
|
20250207,124600,1606089790,3020,3020,3020,3020,52
|
|
20250207,124500,1605932750,3020,3020,3020,3020,467
|
|
20250207,124400,1604522410,3020,3010,3020,3000,6032
|
|
20250207,124300,1586419245,3025,3025,3025,3025,0
|
|
20250207,124200,1586419245,3025,3025,3025,3025,568
|
|
20250207,124100,1584701045,3025,3010,3025,3010,10601
|
|
20250207,124000,1552711725,3010,3010,3010,3010,21
|
|
20250207,123900,1552648515,3005,3010,3010,3005,570
|
|
20250207,123800,1550934315,3010,3010,3010,3010,2043
|
|
20250207,123700,1544784885,3005,3005,3005,3005,1000
|
|
20250207,123600,1541779885,3010,3000,3010,3000,406
|
|
20250207,123500,1540560815,3010,3005,3010,3000,3496
|
|
20250207,123400,1530067610,3010,3010,3010,3010,301
|
|
20250207,123300,1529161600,3010,3010,3010,3010,721
|
|
20250207,123200,1526991390,3010,3010,3010,3010,15
|
|
20250207,123100,1526946240,3010,3010,3010,3010,238
|
|
20250207,123000,1526229860,3010,3010,3010,3010,0
|
|
20250207,122900,1526229860,3010,3010,3010,3010,416
|
|
20250207,122800,1524977700,3005,3005,3005,3005,60
|
|
20250207,122700,1524797400,3005,3010,3010,3005,21
|
|
20250207,122600,1524734290,3005,3000,3005,3000,1841
|
|
20250207,122500,1519211240,2995,2995,3000,2995,4302
|
|
20250207,122400,1506326725,2995,2995,2995,2995,1184
|
|
20250207,122300,1502780645,3000,3000,3000,3000,5
|
|
20250207,122200,1502765645,3000,2995,3000,2995,1114
|
|
20250207,122100,1499424645,2995,2995,2995,2995,202
|
|
20250207,122000,1498819655,2995,2995,2995,2995,2500
|
|
20250207,121900,1491332155,2995,2995,2995,2995,865
|
|
20250207,121800,1488741480,2995,2995,2995,2995,3025
|
|
20250207,121700,1479681605,2995,3000,3000,2995,16
|
|
20250207,121600,1479633630,3000,3000,3000,3000,439
|
|
20250207,121500,1478316630,3000,3000,3000,3000,0
|
|
20250207,121400,1478316630,3000,2995,3000,2995,820
|
|
20250207,121300,1475860630,2995,2995,2995,2995,0
|
|
20250207,121200,1475860630,2995,2995,2995,2995,0
|
|
20250207,121100,1475860630,2995,2995,2995,2995,1030
|
|
20250207,121000,1472775780,2995,2995,2995,2995,704
|
|
20250207,120900,1470667300,2995,2995,2995,2995,3242
|
|
20250207,120800,1460957510,3000,3000,3000,3000,67
|
|
20250207,120700,1460756510,2995,3000,3000,2995,3066
|
|
20250207,120600,1451572340,3005,3005,3005,2995,4454
|
|
20250207,120500,1438221305,3000,3005,3005,3000,31
|
|
20250207,120400,1438128155,3005,3010,3010,3005,58
|
|
20250207,120300,1437953715,3010,3010,3010,3010,0
|
|
20250207,120200,1437953715,3010,3010,3010,3010,0
|
|
20250207,120100,1437953715,3010,3000,3015,3000,218
|
|
20250207,120000,1437299615,3000,3010,3010,3000,8417
|
|
20250207,115900,1412015250,3010,3005,3010,3005,595
|
|
20250207,115800,1410227255,3005,3005,3010,3000,3407
|
|
20250207,115700,1399991540,3005,3005,3005,3005,430
|
|
20250207,115600,1398699390,3015,3010,3015,3010,10
|
|
20250207,115500,1398669245,3015,3015,3015,3015,77
|
|
20250207,115400,1398437090,3015,3015,3015,3015,0
|
|
20250207,115300,1398437090,3015,3015,3015,3015,10
|
|
20250207,115200,1398406940,3005,3005,3005,3005,913
|
|
20250207,115100,1395663375,3015,3015,3015,3015,0
|
|
20250207,115000,1395663375,3015,3000,3015,3000,120
|
|
20250207,114900,1395303075,3000,3000,3000,3000,40
|
|
20250207,114800,1395183075,3015,3005,3015,3000,4391
|
|
20250207,114700,1382004045,3015,3010,3015,3010,30
|
|
20250207,114600,1381913605,3015,3015,3015,3015,20
|
|
20250207,114500,1381853305,3015,3015,3015,3015,0
|
|
20250207,114400,1381853305,3015,3005,3015,3005,2241
|
|
20250207,114300,1375106670,3010,3010,3010,3010,526
|
|
20250207,114200,1373523410,3015,3015,3015,3015,1
|
|
20250207,114100,1373520395,3005,3005,3005,3005,278
|
|
20250207,114000,1372685005,3015,3015,3015,3015,20
|
|
20250207,113900,1372624705,3010,3010,3010,3005,164
|
|
20250207,113800,1372131395,3010,3005,3010,3005,109
|
|
20250207,113700,1371803805,3010,3010,3015,3010,19
|
|
20250207,113600,1371746530,3010,3005,3010,3005,670
|
|
20250207,113500,1369731815,3005,3010,3010,3005,6
|
|
20250207,113400,1369713780,3005,3005,3005,3005,3
|
|
20250207,113300,1369704765,3005,3005,3005,3005,113
|
|
20250207,113200,1369365200,3010,3010,3010,3010,1
|
|
20250207,113100,1369362190,3010,3010,3010,3010,1
|
|
20250207,113000,1369359180,3010,3010,3010,3010,1158
|
|
20250207,112900,1365873600,3010,3005,3010,3005,3
|
|
20250207,112800,1365864580,3005,3005,3010,3005,1026
|
|
20250207,112700,1362776935,3010,3010,3010,3010,39
|
|
20250207,112600,1362659545,3010,3005,3010,3005,2
|
|
20250207,112500,1362653530,3000,3000,3005,3000,7715
|
|
20250207,112400,1339508430,3010,3010,3010,3010,0
|
|
20250207,112300,1339508430,3010,3010,3010,3000,1140
|
|
20250207,112200,1336085380,3010,3010,3010,3010,112
|
|
20250207,112100,1335748260,3010,3010,3010,3010,397
|
|
20250207,112000,1334553290,3010,3010,3010,3010,89
|
|
20250207,111900,1334285400,3005,3000,3005,3000,7327
|
|
20250207,111800,1312291790,3000,3000,3000,3000,54
|
|
20250207,111700,1312129790,3005,3005,3005,3005,1501
|
|
20250207,111600,1307619285,3010,3000,3010,3000,2349
|
|
20250207,111500,1300572275,3005,3010,3010,3005,301
|
|
20250207,111400,1299667520,3010,3005,3010,3005,2748
|
|
20250207,111300,1291396210,3005,3000,3005,3000,65
|
|
20250207,111200,1291201135,3005,3005,3005,3000,328
|
|
20250207,111100,1290216880,3000,3010,3010,3000,1453
|
|
20250207,111000,1285854060,3005,3005,3005,3005,0
|
|
20250207,110900,1285854060,3005,3005,3005,3005,466
|
|
20250207,110800,1284453730,3005,3005,3005,3005,200
|
|
20250207,110700,1283852730,3000,3005,3005,3000,78
|
|
20250207,110600,1283618610,3005,3005,3005,3005,3109
|
|
20250207,110500,1274276065,3000,3005,3005,3000,1552
|
|
20250207,110400,1269612555,3005,3005,3005,3000,412
|
|
20250207,110300,1268376540,3000,3005,3005,3000,1154
|
|
20250207,110200,1264909880,3005,3005,3005,3005,0
|
|
20250207,110100,1264909880,3005,3005,3005,3005,1282
|
|
20250207,110000,1261057470,3005,3005,3005,3005,6
|
|
20250207,105900,1261039440,3005,3010,3010,3005,836
|
|
20250207,105800,1258527245,3010,3010,3010,3010,4
|
|
20250207,105700,1258515205,3010,3005,3010,3005,304
|
|
20250207,105600,1257601665,3005,3010,3010,3005,3230
|
|
20250207,105500,1247895365,3005,3005,3005,3005,0
|
|
20250207,105400,1247895365,3005,3010,3010,3005,3653
|
|
20250207,105300,1236908485,3010,3010,3010,3010,179
|
|
20250207,105200,1236369695,3010,3010,3010,3010,111
|
|
20250207,105100,1236035585,3005,3000,3010,3000,960
|
|
20250207,105000,1233151085,3000,3005,3005,3000,759
|
|
20250207,104900,1230870900,3005,3005,3005,3005,2516
|
|
20250207,104800,1223310320,3010,3010,3010,3010,12
|
|
20250207,104700,1223274200,3010,3010,3010,3010,100
|
|
20250207,104600,1222973200,3005,3005,3005,3005,3
|
|
20250207,104500,1222964185,3010,3010,3010,3010,23
|
|
20250207,104400,1222894955,3010,3005,3010,3005,330
|
|
20250207,104300,1221903295,3010,3010,3010,3005,2761
|
|
20250207,104200,1213593185,3010,3005,3010,3005,1450
|
|
20250207,104100,1209235185,3005,3000,3005,3000,2378
|
|
20250207,104000,1202091125,3000,3005,3010,3000,869
|
|
20250207,103900,1199479610,3005,3005,3005,3005,1000
|
|
20250207,103800,1196474610,3005,3010,3010,3005,4912
|
|
20250207,103700,1181713050,3010,3005,3010,3005,112
|
|
20250207,103600,1181376435,3005,3010,3010,3005,302
|
|
20250207,103500,1180468915,3010,3005,3010,3005,79
|
|
20250207,103400,1180231140,3010,3005,3010,3005,270
|
|
20250207,103300,1179419440,3005,3005,3005,3005,329
|
|
20250207,103200,1178430795,3005,3010,3010,3005,18
|
|
20250207,103100,1178376625,3005,3000,3010,3000,4442
|
|
20250207,103000,1165042420,3000,2995,3000,2995,636
|
|
20250207,102900,1163137575,2995,2995,2995,2995,800
|
|
20250207,102800,1160741575,3000,3000,3000,2995,884
|
|
20250207,102700,1158091310,3000,3005,3005,3000,627
|
|
20250207,102600,1156208905,3005,3005,3005,3005,337
|
|
20250207,102500,1155196220,3005,2995,3005,2995,502
|
|
20250207,102400,1153692705,3000,3000,3000,3000,2409
|
|
20250207,102300,1146465705,3005,3005,3005,3005,7
|
|
20250207,102200,1146444670,2995,3005,3005,2995,1003
|
|
20250207,102100,1143436860,3005,3000,3005,3000,937
|
|
20250207,102000,1140625840,3000,3005,3005,3000,91
|
|
20250207,101900,1140352585,3005,2995,3005,2995,249
|
|
20250207,101800,1139606330,2995,2995,2995,2995,1700
|
|
20250207,101700,1134514830,2995,3005,3005,2995,1445
|
|
20250207,101600,1130187005,3005,3000,3005,2995,3852
|
|
20250207,101500,1118631700,3000,3000,3000,3000,45
|
|
20250207,101400,1118496700,2995,2995,2995,2995,1585
|
|
20250207,101300,1113749625,2995,2995,3000,2995,1038
|
|
20250207,101200,1110639560,3000,3000,3000,2990,6015
|
|
20250207,101100,1092625885,3000,3005,3005,2995,873
|
|
20250207,101000,1090006870,3005,3000,3005,3000,1052
|
|
20250207,100900,1086845860,3005,3000,3005,3000,205
|
|
20250207,100800,1086230195,2995,3000,3000,2995,663
|
|
20250207,100700,1084244085,3000,2995,3000,2995,11835
|
|
20250207,100600,1048767120,2995,2995,2995,2990,353
|
|
20250207,100500,1047710805,2995,2990,3000,2985,3466
|
|
20250207,100400,1037352475,2990,2985,3000,2985,535
|
|
20250207,100300,1035750860,2985,3000,3005,2985,55315
|
|
20250207,100200,870308915,3005,3010,3010,3000,139
|
|
20250207,100100,869891775,3010,3010,3010,3010,102
|
|
20250207,100000,869584755,2995,3000,3000,2995,6688
|
|
20250207,095900,849551585,3000,3000,3000,2995,2355
|
|
20250207,095800,842493920,3000,3000,3000,3000,2851
|
|
20250207,095700,833940920,3000,3000,3000,3000,847
|
|
20250207,095600,831399920,3000,3010,3010,3000,107
|
|
20250207,095500,831078850,3005,3005,3005,3000,1400
|
|
20250207,095400,826873825,3000,3000,3000,3000,4
|
|
20250207,095300,826861825,3000,3010,3010,2995,48045
|
|
20250207,095200,682707810,3010,3010,3010,3010,82
|
|
20250207,095100,682460990,3015,3005,3015,3005,532
|
|
20250207,095000,680861510,3005,3010,3010,3005,1297
|
|
20250207,094900,676963165,3005,3020,3020,3005,9301
|
|
20250207,094800,648993230,3020,3020,3020,3020,202
|
|
20250207,094700,648383190,3010,3015,3015,3010,858
|
|
20250207,094600,645797000,3010,3010,3010,3010,1421
|
|
20250207,094500,641519790,3010,3010,3010,3005,1368
|
|
20250207,094400,637402360,3010,3010,3010,3010,81
|
|
20250207,094300,637158550,3010,3010,3010,3005,1846
|
|
20250207,094200,631607610,3005,3005,3010,3005,2022
|
|
20250207,094100,625531035,3005,3005,3010,3005,2882
|
|
20250207,094000,616868125,3010,3010,3010,3005,5051
|
|
20250207,093900,601673450,3010,3010,3015,3010,3180
|
|
20250207,093800,592100650,3010,3015,3015,3010,6490
|
|
20250207,093700,572533815,3015,3015,3025,3015,999
|
|
20250207,093600,569520570,3015,3015,3015,3015,201
|
|
20250207,093500,568914555,3015,3015,3015,3010,2281
|
|
20250207,093400,562043730,3015,3015,3020,3010,3853
|
|
20250207,093300,550432310,3015,3020,3020,3015,2109
|
|
20250207,093200,544063280,3020,3025,3030,3020,2002
|
|
20250207,093100,538003205,3030,3030,3030,3030,854
|
|
20250207,093000,535415585,3030,3030,3030,3030,125
|
|
20250207,092900,535036835,3030,3030,3030,3025,1320
|
|
20250207,092800,531040630,3030,3025,3030,3020,1908
|
|
20250207,092700,525270375,3025,3025,3025,3025,3218
|
|
20250207,092600,515535925,3030,3040,3040,3025,1893
|
|
20250207,092500,509801905,3040,3030,3045,3025,2020
|
|
20250207,092400,503691080,3030,3050,3050,3030,3457
|
|
20250207,092300,493212875,3050,3050,3050,3050,30
|
|
20250207,092200,493121375,3050,3055,3055,3020,5554
|
|
20250207,092100,476257495,3060,3060,3060,3060,153
|
|
20250207,092000,475789315,3060,3055,3060,3045,4028
|
|
20250207,091900,463513880,3065,3060,3065,3060,52
|
|
20250207,091800,463354755,3045,3065,3065,3045,1867
|
|
20250207,091700,457667995,3055,3065,3065,3055,385
|
|
20250207,091600,456489660,3065,3065,3065,3045,2707
|
|
20250207,091500,448223385,3065,3045,3065,3040,4642
|
|
20250207,091400,434079515,3040,3050,3050,3040,2956
|
|
20250207,091300,425074980,3050,3060,3075,3050,2393
|
|
20250207,091200,417758805,3060,3060,3090,3055,1707
|
|
20250207,091100,412524290,3060,3070,3075,3060,2182
|
|
20250207,091000,405842420,3075,3070,3105,3070,4990
|
|
20250207,090900,390449790,3075,3040,3110,3030,7467
|
|
20250207,090800,367493350,3035,3085,3110,3000,27160
|
|
20250207,090700,284795120,3095,3065,3095,3050,6801
|
|
20250207,090600,263849020,3090,3055,3100,3015,9222
|
|
20250207,090500,235580080,3055,3005,3055,3000,14642
|
|
20250207,090400,191557220,3000,3020,3030,3000,9045
|
|
20250207,090300,164335810,3020,3005,3025,3005,5767
|
|
20250207,090200,146961575,3005,2990,3010,2985,9298
|
|
20250207,090100,119086910,2985,3025,3030,2980,26546
|
|
20250207,090000,39404060,3015,3070,3070,3010,12476
|