637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,193400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,193300,1873941155,3505,3505,3505,3505,0
|
|
20250206,193200,1873941155,3505,3505,3505,3505,0
|
|
20250206,193100,1873941155,3505,3505,3505,3505,0
|
|
20250206,193000,1873941155,3505,3505,3505,3505,0
|
|
20250206,192900,1873941155,3505,3505,3505,3505,0
|
|
20250206,192800,1873941155,3505,3505,3505,3505,0
|
|
20250206,192700,1873941155,3505,3505,3505,3505,0
|
|
20250206,192600,1873941155,3505,3505,3505,3505,0
|
|
20250206,192500,1873941155,3505,3505,3505,3505,0
|
|
20250206,192400,1873941155,3505,3505,3505,3505,0
|
|
20250206,192300,1873941155,3505,3505,3505,3505,0
|
|
20250206,192200,1873941155,3505,3505,3505,3505,0
|
|
20250206,192100,1873941155,3505,3505,3505,3505,0
|
|
20250206,192000,1873941155,3505,3505,3505,3505,0
|
|
20250206,191900,1873941155,3505,3505,3505,3505,0
|
|
20250206,191800,1873941155,3505,3505,3505,3505,0
|
|
20250206,191700,1873941155,3505,3505,3505,3505,0
|
|
20250206,191600,1873941155,3505,3505,3505,3505,0
|
|
20250206,191500,1873941155,3505,3505,3505,3505,0
|
|
20250206,191400,1873941155,3505,3505,3505,3505,0
|
|
20250206,191300,1873941155,3505,3505,3505,3505,0
|
|
20250206,191200,1873941155,3505,3505,3505,3505,0
|
|
20250206,191100,1873941155,3505,3505,3505,3505,0
|
|
20250206,191000,1873941155,3505,3505,3505,3505,0
|
|
20250206,190900,1873941155,3505,3505,3505,3505,0
|
|
20250206,190800,1873941155,3505,3505,3505,3505,0
|
|
20250206,190700,1873941155,3505,3505,3505,3505,0
|
|
20250206,190600,1873941155,3505,3505,3505,3505,0
|
|
20250206,190500,1873941155,3505,3505,3505,3505,0
|
|
20250206,190400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,190300,1873941155,3505,3505,3505,3505,0
|
|
20250206,190200,1873941155,3505,3505,3505,3505,0
|
|
20250206,190100,1873941155,3505,3505,3505,3505,0
|
|
20250206,190000,1873941155,3505,3505,3505,3505,0
|
|
20250206,185900,1873941155,3505,3505,3505,3505,0
|
|
20250206,185800,1873941155,3505,3505,3505,3505,0
|
|
20250206,185700,1873941155,3505,3505,3505,3505,0
|
|
20250206,185600,1873941155,3505,3505,3505,3505,0
|
|
20250206,185500,1873941155,3505,3505,3505,3505,0
|
|
20250206,185400,1873941155,3505,3505,3505,3505,0
|
|
20250206,185300,1873941155,3505,3505,3505,3505,0
|
|
20250206,185200,1873941155,3505,3505,3505,3505,0
|
|
20250206,185100,1873941155,3505,3505,3505,3505,0
|
|
20250206,185000,1873941155,3505,3505,3505,3505,0
|
|
20250206,184900,1873941155,3505,3505,3505,3505,0
|
|
20250206,184800,1873941155,3505,3505,3505,3505,0
|
|
20250206,184700,1873941155,3505,3505,3505,3505,0
|
|
20250206,184600,1873941155,3505,3505,3505,3505,0
|
|
20250206,184500,1873941155,3505,3505,3505,3505,0
|
|
20250206,184400,1873941155,3505,3505,3505,3505,0
|
|
20250206,184300,1873941155,3505,3505,3505,3505,0
|
|
20250206,184200,1873941155,3505,3505,3505,3505,0
|
|
20250206,184100,1873941155,3505,3505,3505,3505,0
|
|
20250206,184000,1873941155,3505,3505,3505,3505,0
|
|
20250206,183900,1873941155,3505,3505,3505,3505,0
|
|
20250206,183800,1873941155,3505,3505,3505,3505,0
|
|
20250206,183700,1873941155,3505,3505,3505,3505,0
|
|
20250206,183600,1873941155,3505,3505,3505,3505,0
|
|
20250206,183500,1873941155,3505,3505,3505,3505,0
|
|
20250206,183400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,183300,1873941155,3505,3505,3505,3505,0
|
|
20250206,183200,1873941155,3505,3505,3505,3505,0
|
|
20250206,183100,1873941155,3505,3505,3505,3505,0
|
|
20250206,183000,1873941155,3505,3505,3505,3505,0
|
|
20250206,182900,1873941155,3505,3505,3505,3505,0
|
|
20250206,182800,1873941155,3505,3505,3505,3505,0
|
|
20250206,182700,1873941155,3505,3505,3505,3505,0
|
|
20250206,182600,1873941155,3505,3505,3505,3505,0
|
|
20250206,182500,1873941155,3505,3505,3505,3505,0
|
|
20250206,182400,1873941155,3505,3505,3505,3505,0
|
|
20250206,182300,1873941155,3505,3505,3505,3505,0
|
|
20250206,182200,1873941155,3505,3505,3505,3505,0
|
|
20250206,182100,1873941155,3505,3505,3505,3505,0
|
|
20250206,182000,1873941155,3505,3505,3505,3505,0
|
|
20250206,181900,1873941155,3505,3505,3505,3505,0
|
|
20250206,181800,1873941155,3505,3505,3505,3505,0
|
|
20250206,181700,1873941155,3505,3505,3505,3505,0
|
|
20250206,181600,1873941155,3505,3505,3505,3505,0
|
|
20250206,181500,1873941155,3505,3505,3505,3505,0
|
|
20250206,181400,1873941155,3505,3505,3505,3505,0
|
|
20250206,181300,1873941155,3505,3505,3505,3505,0
|
|
20250206,181200,1873941155,3505,3505,3505,3505,0
|
|
20250206,181100,1873941155,3505,3505,3505,3505,0
|
|
20250206,181000,1873941155,3505,3505,3505,3505,0
|
|
20250206,180900,1873941155,3505,3505,3505,3505,0
|
|
20250206,180800,1873941155,3505,3505,3505,3505,0
|
|
20250206,180700,1873941155,3505,3505,3505,3505,0
|
|
20250206,180600,1873941155,3505,3505,3505,3505,0
|
|
20250206,180500,1873941155,3505,3505,3505,3505,0
|
|
20250206,180400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,180300,1873941155,3505,3505,3505,3505,0
|
|
20250206,180200,1873941155,3505,3505,3505,3505,0
|
|
20250206,180100,1873941155,3505,3505,3505,3505,0
|
|
20250206,180000,1873941155,3505,3505,3505,3505,0
|
|
20250206,175900,1873941155,3505,3505,3505,3505,0
|
|
20250206,175800,1873941155,3505,3505,3505,3505,0
|
|
20250206,175700,1873941155,3505,3505,3505,3505,0
|
|
20250206,175600,1873941155,3505,3505,3505,3505,0
|
|
20250206,175500,1873941155,3505,3505,3505,3505,0
|
|
20250206,175400,1873941155,3505,3505,3505,3505,0
|
|
20250206,175300,1873941155,3505,3505,3505,3505,0
|
|
20250206,175200,1873941155,3505,3505,3505,3505,0
|
|
20250206,175100,1873941155,3505,3505,3505,3505,0
|
|
20250206,175000,1873941155,3505,3505,3505,3505,0
|
|
20250206,174900,1873941155,3505,3505,3505,3505,0
|
|
20250206,174800,1873941155,3505,3505,3505,3505,0
|
|
20250206,174700,1873941155,3505,3505,3505,3505,0
|
|
20250206,174600,1873941155,3505,3505,3505,3505,0
|
|
20250206,174500,1873941155,3505,3505,3505,3505,0
|
|
20250206,174400,1873941155,3505,3505,3505,3505,0
|
|
20250206,174300,1873941155,3505,3505,3505,3505,0
|
|
20250206,174200,1873941155,3505,3505,3505,3505,0
|
|
20250206,174100,1873941155,3505,3505,3505,3505,0
|
|
20250206,174000,1873941155,3505,3505,3505,3505,0
|
|
20250206,173900,1873941155,3505,3505,3505,3505,0
|
|
20250206,173800,1873941155,3505,3505,3505,3505,0
|
|
20250206,173700,1873941155,3505,3505,3505,3505,0
|
|
20250206,173600,1873941155,3505,3505,3505,3505,0
|
|
20250206,173500,1873941155,3505,3505,3505,3505,0
|
|
20250206,173400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,173300,1873941155,3505,3505,3505,3505,0
|
|
20250206,173200,1873941155,3505,3505,3505,3505,0
|
|
20250206,173100,1873941155,3505,3505,3505,3505,0
|
|
20250206,173000,1873941155,3505,3505,3505,3505,0
|
|
20250206,172900,1873941155,3505,3505,3505,3505,0
|
|
20250206,172800,1873941155,3505,3505,3505,3505,0
|
|
20250206,172700,1873941155,3505,3505,3505,3505,0
|
|
20250206,172600,1873941155,3505,3505,3505,3505,0
|
|
20250206,172500,1873941155,3505,3505,3505,3505,0
|
|
20250206,172400,1873941155,3505,3505,3505,3505,0
|
|
20250206,172300,1873941155,3505,3505,3505,3505,0
|
|
20250206,172200,1873941155,3505,3505,3505,3505,0
|
|
20250206,172100,1873941155,3505,3505,3505,3505,0
|
|
20250206,172000,1873941155,3505,3505,3505,3505,0
|
|
20250206,171900,1873941155,3505,3505,3505,3505,0
|
|
20250206,171800,1873941155,3505,3505,3505,3505,0
|
|
20250206,171700,1873941155,3505,3505,3505,3505,0
|
|
20250206,171600,1873941155,3505,3505,3505,3505,0
|
|
20250206,171500,1873941155,3505,3505,3505,3505,0
|
|
20250206,171400,1873941155,3505,3505,3505,3505,0
|
|
20250206,171300,1873941155,3505,3505,3505,3505,0
|
|
20250206,171200,1873941155,3505,3505,3505,3505,0
|
|
20250206,171100,1873941155,3505,3505,3505,3505,0
|
|
20250206,171000,1873941155,3505,3505,3505,3505,0
|
|
20250206,170900,1873941155,3505,3505,3505,3505,0
|
|
20250206,170800,1873941155,3505,3505,3505,3505,0
|
|
20250206,170700,1873941155,3505,3505,3505,3505,0
|
|
20250206,170600,1873941155,3505,3505,3505,3505,0
|
|
20250206,170500,1873941155,3505,3505,3505,3505,0
|
|
20250206,170400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,170300,1873941155,3505,3505,3505,3505,0
|
|
20250206,170200,1873941155,3505,3505,3505,3505,0
|
|
20250206,170100,1873941155,3505,3505,3505,3505,0
|
|
20250206,170000,1873941155,3505,3505,3505,3505,0
|
|
20250206,165900,1873941155,3505,3505,3505,3505,0
|
|
20250206,165800,1873941155,3505,3505,3505,3505,0
|
|
20250206,165700,1873941155,3505,3505,3505,3505,0
|
|
20250206,165600,1873941155,3505,3505,3505,3505,0
|
|
20250206,165500,1873941155,3505,3505,3505,3505,0
|
|
20250206,165400,1873941155,3505,3505,3505,3505,0
|
|
20250206,165300,1873941155,3505,3505,3505,3505,0
|
|
20250206,165200,1873941155,3505,3505,3505,3505,0
|
|
20250206,165100,1873941155,3505,3505,3505,3505,0
|
|
20250206,165000,1873941155,3505,3505,3505,3505,0
|
|
20250206,164900,1873941155,3505,3505,3505,3505,0
|
|
20250206,164800,1873941155,3505,3505,3505,3505,0
|
|
20250206,164700,1873941155,3505,3505,3505,3505,0
|
|
20250206,164600,1873941155,3505,3505,3505,3505,0
|
|
20250206,164500,1873941155,3505,3505,3505,3505,0
|
|
20250206,164400,1873941155,3505,3505,3505,3505,0
|
|
20250206,164300,1873941155,3505,3505,3505,3505,0
|
|
20250206,164200,1873941155,3505,3505,3505,3505,0
|
|
20250206,164100,1873941155,3505,3505,3505,3505,0
|
|
20250206,164000,1873941155,3505,3505,3505,3505,0
|
|
20250206,163900,1873941155,3505,3505,3505,3505,0
|
|
20250206,163800,1873941155,3505,3505,3505,3505,0
|
|
20250206,163700,1873941155,3505,3505,3505,3505,0
|
|
20250206,163600,1873941155,3505,3505,3505,3505,0
|
|
20250206,163500,1873941155,3505,3505,3505,3505,0
|
|
20250206,163400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,163300,1873941155,3505,3505,3505,3505,0
|
|
20250206,163200,1873941155,3505,3505,3505,3505,0
|
|
20250206,163100,1873941155,3505,3505,3505,3505,0
|
|
20250206,163000,1873941155,3505,3505,3505,3505,0
|
|
20250206,162900,1873941155,3505,3505,3505,3505,0
|
|
20250206,162800,1873941155,3505,3505,3505,3505,0
|
|
20250206,162700,1873941155,3505,3505,3505,3505,0
|
|
20250206,162600,1873941155,3505,3505,3505,3505,0
|
|
20250206,162500,1873941155,3505,3505,3505,3505,0
|
|
20250206,162400,1873941155,3505,3505,3505,3505,0
|
|
20250206,162300,1873941155,3505,3505,3505,3505,0
|
|
20250206,162200,1873941155,3505,3505,3505,3505,0
|
|
20250206,162100,1873941155,3505,3505,3505,3505,0
|
|
20250206,162000,1873941155,3505,3505,3505,3505,0
|
|
20250206,161900,1873941155,3505,3505,3505,3505,0
|
|
20250206,161800,1873941155,3505,3505,3505,3505,0
|
|
20250206,161700,1873941155,3505,3505,3505,3505,0
|
|
20250206,161600,1873941155,3505,3505,3505,3505,0
|
|
20250206,161500,1873941155,3505,3505,3505,3505,0
|
|
20250206,161400,1873941155,3505,3505,3505,3505,0
|
|
20250206,161300,1873941155,3505,3505,3505,3505,0
|
|
20250206,161200,1873941155,3505,3505,3505,3505,0
|
|
20250206,161100,1873941155,3505,3505,3505,3505,0
|
|
20250206,161000,1873941155,3505,3505,3505,3505,0
|
|
20250206,160900,1873941155,3505,3505,3505,3505,0
|
|
20250206,160800,1873941155,3505,3505,3505,3505,0
|
|
20250206,160700,1873941155,3505,3505,3505,3505,0
|
|
20250206,160600,1873941155,3505,3505,3505,3505,0
|
|
20250206,160500,1873941155,3505,3505,3505,3505,0
|
|
20250206,160400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,160300,1873941155,3505,3505,3505,3505,0
|
|
20250206,160200,1873941155,3505,3505,3505,3505,0
|
|
20250206,160100,1873941155,3505,3505,3505,3505,0
|
|
20250206,160000,1873941155,3505,3505,3505,3505,0
|
|
20250206,155900,1873941155,3505,3505,3505,3505,0
|
|
20250206,155800,1873941155,3505,3505,3505,3505,0
|
|
20250206,155700,1873941155,3505,3505,3505,3505,0
|
|
20250206,155600,1873941155,3505,3505,3505,3505,0
|
|
20250206,155500,1873941155,3505,3505,3505,3505,0
|
|
20250206,155400,1873941155,3505,3505,3505,3505,0
|
|
20250206,155300,1873941155,3505,3505,3505,3505,0
|
|
20250206,155200,1873941155,3505,3505,3505,3505,0
|
|
20250206,155100,1873941155,3505,3505,3505,3505,0
|
|
20250206,155000,1873941155,3505,3505,3505,3505,0
|
|
20250206,154900,1873941155,3505,3505,3505,3505,0
|
|
20250206,154800,1873941155,3505,3505,3505,3505,0
|
|
20250206,154700,1873941155,3505,3505,3505,3505,0
|
|
20250206,154600,1873941155,3505,3505,3505,3505,0
|
|
20250206,154500,1873941155,3505,3505,3505,3505,0
|
|
20250206,154400,1873941155,3505,3505,3505,3505,0
|
|
20250206,154300,1873941155,3505,3505,3505,3505,0
|
|
20250206,154200,1873941155,3505,3505,3505,3505,0
|
|
20250206,154100,1873941155,3505,3505,3505,3505,0
|
|
20250206,154000,1873941155,3505,3505,3505,3505,0
|
|
20250206,153900,1873941155,3505,3505,3505,3505,0
|
|
20250206,153800,1873941155,3505,3505,3505,3505,0
|
|
20250206,153700,1873941155,3505,3505,3505,3505,0
|
|
20250206,153600,1873941155,3505,3505,3505,3505,0
|
|
20250206,153500,1873941155,3505,3505,3505,3505,0
|
|
20250206,153400,1873941155,3505,3505,3505,3505,10355
|
|
20250206,153300,1873941155,3505,3505,3505,3505,0
|
|
20250206,153200,1873941155,3505,3505,3505,3505,0
|
|
20250206,153100,1873941155,3505,3505,3505,3505,0
|
|
20250206,153000,1873941155,3505,3505,3505,3505,10355
|
|
20250206,152900,1837646880,3490,3490,3490,3490,0
|
|
20250206,152800,1837646880,3490,3490,3490,3490,0
|
|
20250206,152700,1837646880,3490,3490,3490,3490,0
|
|
20250206,152600,1837646880,3490,3490,3490,3490,0
|
|
20250206,152500,1837646880,3490,3490,3490,3490,0
|
|
20250206,152400,1837646880,3490,3490,3490,3490,0
|
|
20250206,152300,1837646880,3490,3490,3490,3490,0
|
|
20250206,152200,1837646880,3490,3490,3490,3490,0
|
|
20250206,152100,1837646880,3490,3490,3490,3490,0
|
|
20250206,152000,1837646880,3490,3490,3490,3490,0
|
|
20250206,151900,1837646880,3490,3485,3490,3470,10993
|
|
20250206,151800,1799446670,3485,3490,3490,3480,184
|
|
20250206,151700,1798805700,3485,3485,3490,3480,5147
|
|
20250206,151600,1780893025,3485,3480,3485,3480,704
|
|
20250206,151500,1778440085,3480,3485,3485,3480,1268
|
|
20250206,151400,1774021705,3485,3485,3485,3485,1633
|
|
20250206,151300,1768330700,3490,3490,3490,3490,1600
|
|
20250206,151200,1762746700,3490,3485,3490,3480,867
|
|
20250206,151100,1759720910,3480,3485,3485,3480,1535
|
|
20250206,151000,1754375395,3495,3490,3495,3490,868
|
|
20250206,150900,1751346060,3495,3490,3495,3490,51
|
|
20250206,150800,1751168065,3485,3480,3495,3480,511
|
|
20250206,150700,1749388220,3480,3490,3490,3480,5804
|
|
20250206,150600,1729168635,3490,3490,3490,3490,534
|
|
20250206,150500,1727304975,3490,3495,3495,3490,146
|
|
20250206,150400,1726795430,3490,3490,3490,3490,2344
|
|
20250206,150300,1718614870,3500,3500,3500,3500,100
|
|
20250206,150200,1718264870,3500,3500,3500,3500,1
|
|
20250206,150100,1718261370,3490,3495,3495,3490,2242
|
|
20250206,150000,1710432630,3495,3495,3495,3495,15
|
|
20250206,145900,1710380205,3495,3495,3495,3495,0
|
|
20250206,145800,1710380205,3495,3505,3505,3495,325
|
|
20250206,145700,1709243205,3505,3505,3505,3505,100
|
|
20250206,145600,1708892705,3495,3495,3495,3495,14
|
|
20250206,145500,1708843775,3500,3500,3500,3500,3221
|
|
20250206,145400,1697570275,3485,3500,3500,3485,8591
|
|
20250206,145300,1667600690,3500,3500,3500,3490,6604
|
|
20250206,145200,1644490115,3490,3490,3495,3490,1858
|
|
20250206,145100,1638004420,3490,3490,3490,3490,675
|
|
20250206,145000,1635648670,3490,3495,3495,3490,728
|
|
20250206,144900,1633107310,3495,3490,3495,3490,111
|
|
20250206,144800,1632719870,3490,3490,3490,3490,0
|
|
20250206,144700,1632719870,3490,3490,3495,3490,3141
|
|
20250206,144600,1621756875,3495,3495,3495,3495,6
|
|
20250206,144500,1621735905,3495,3500,3500,3495,2006
|
|
20250206,144400,1614724905,3500,3500,3500,3500,0
|
|
20250206,144300,1614724905,3500,3500,3500,3500,698
|
|
20250206,144200,1612281905,3500,3490,3500,3490,503
|
|
20250206,144100,1610526425,3495,3495,3500,3495,1096
|
|
20250206,144000,1606695875,3495,3500,3500,3495,107
|
|
20250206,143900,1606321830,3500,3500,3500,3500,7
|
|
20250206,143800,1606297330,3500,3495,3500,3495,3259
|
|
20250206,143700,1594907120,3500,3500,3500,3500,0
|
|
20250206,143600,1594907120,3500,3500,3500,3500,0
|
|
20250206,143500,1594907120,3500,3495,3500,3495,12
|
|
20250206,143400,1594865130,3505,3505,3505,3505,6460
|
|
20250206,143300,1572222830,3505,3505,3505,3505,0
|
|
20250206,143200,1572222830,3505,3510,3510,3505,40
|
|
20250206,143100,1572082590,3505,3505,3505,3505,929
|
|
20250206,143000,1568826445,3510,3510,3510,3510,2
|
|
20250206,142900,1568819425,3500,3500,3500,3500,511
|
|
20250206,142800,1567030925,3500,3500,3500,3500,0
|
|
20250206,142700,1567030925,3500,3500,3500,3500,297
|
|
20250206,142600,1565991425,3500,3500,3500,3500,0
|
|
20250206,142500,1565991425,3500,3500,3510,3500,237
|
|
20250206,142400,1565161705,3500,3500,3500,3500,80
|
|
20250206,142300,1564881705,3500,3495,3500,3495,98
|
|
20250206,142200,1564539145,3495,3495,3495,3495,0
|
|
20250206,142100,1564539145,3495,3495,3495,3495,1085
|
|
20250206,142000,1560747070,3500,3500,3500,3500,29
|
|
20250206,141900,1560645570,3500,3500,3500,3500,796
|
|
20250206,141800,1557859570,3515,3515,3515,3515,0
|
|
20250206,141700,1557859570,3515,3500,3515,3500,11
|
|
20250206,141600,1557821055,3515,3515,3515,3500,16
|
|
20250206,141500,1557764890,3520,3520,3520,3520,1
|
|
20250206,141400,1557761370,3515,3510,3515,3505,5016
|
|
20250206,141300,1540131090,3505,3505,3505,3505,545
|
|
20250206,141200,1538220865,3500,3500,3500,3500,79
|
|
20250206,141100,1537944365,3495,3495,3495,3495,0
|
|
20250206,141000,1537944365,3495,3500,3500,3495,1212
|
|
20250206,140900,1533705345,3500,3500,3500,3500,2
|
|
20250206,140800,1533698345,3500,3500,3500,3500,199
|
|
20250206,140700,1533001845,3505,3505,3505,3505,0
|
|
20250206,140600,1533001845,3505,3505,3505,3505,0
|
|
20250206,140500,1533001845,3505,3505,3505,3505,0
|
|
20250206,140400,1533001845,3505,3500,3505,3495,820
|
|
20250206,140300,1530134290,3500,3500,3500,3500,46
|
|
20250206,140200,1529973290,3505,3505,3505,3495,2429
|
|
20250206,140100,1521472805,3505,3505,3505,3505,301
|
|
20250206,140000,1520417800,3505,3505,3505,3505,0
|
|
20250206,135900,1520417800,3505,3510,3510,3505,277
|
|
20250206,135800,1519446905,3505,3505,3505,3505,51
|
|
20250206,135700,1519268150,3505,3505,3505,3505,0
|
|
20250206,135600,1519268150,3505,3505,3505,3505,0
|
|
20250206,135500,1519268150,3505,3505,3510,3505,57
|
|
20250206,135400,1519068350,3505,3505,3505,3505,286
|
|
20250206,135300,1518065920,3515,3515,3515,3515,0
|
|
20250206,135200,1518065920,3515,3515,3515,3515,1
|
|
20250206,135100,1518062405,3515,3515,3515,3515,1
|
|
20250206,135000,1518058890,3500,3505,3510,3500,22615
|
|
20250206,134900,1438839045,3505,3505,3505,3505,6136
|
|
20250206,134800,1417332365,3505,3505,3505,3505,432
|
|
20250206,134700,1415818205,3505,3505,3505,3505,1
|
|
20250206,134600,1415814700,3505,3505,3505,3505,0
|
|
20250206,134500,1415814700,3505,3505,3505,3505,703
|
|
20250206,134400,1413350685,3505,3515,3515,3505,32
|
|
20250206,134300,1413238425,3510,3510,3510,3510,93
|
|
20250206,134200,1412911995,3510,3510,3510,3510,50
|
|
20250206,134100,1412736495,3510,3510,3510,3510,3575
|
|
20250206,134000,1400188245,3505,3505,3505,3505,0
|
|
20250206,133900,1400188245,3505,3510,3510,3505,2619
|
|
20250206,133800,1390997215,3515,3515,3515,3515,0
|
|
20250206,133700,1390997215,3515,3515,3515,3515,1
|
|
20250206,133600,1390993700,3515,3515,3515,3515,0
|
|
20250206,133500,1390993700,3515,3515,3515,3515,0
|
|
20250206,133400,1390993700,3515,3515,3515,3515,201
|
|
20250206,133300,1390287185,3515,3515,3515,3515,0
|
|
20250206,133200,1390287185,3515,3515,3515,3515,87
|
|
20250206,133100,1389981380,3515,3515,3515,3515,0
|
|
20250206,133000,1389981380,3515,3515,3515,3515,59
|
|
20250206,132900,1389773995,3510,3510,3510,3510,0
|
|
20250206,132800,1389773995,3510,3510,3510,3510,718
|
|
20250206,132700,1387253815,3505,3510,3510,3505,33
|
|
20250206,132600,1387138135,3510,3510,3510,3510,0
|
|
20250206,132500,1387138135,3510,3505,3510,3505,409
|
|
20250206,132400,1385704090,3510,3510,3510,3510,1
|
|
20250206,132300,1385700580,3505,3510,3510,3505,335
|
|
20250206,132200,1384526280,3510,3510,3510,3510,70
|
|
20250206,132100,1384280580,3510,3510,3510,3510,10
|
|
20250206,132000,1384245480,3510,3510,3510,3510,1
|
|
20250206,131900,1384241970,3510,3510,3510,3510,870
|
|
20250206,131800,1381188270,3515,3515,3515,3515,19
|
|
20250206,131700,1381121485,3515,3515,3515,3515,0
|
|
20250206,131600,1381121485,3515,3515,3515,3515,229
|
|
20250206,131500,1380316550,3515,3515,3515,3515,4
|
|
20250206,131400,1380302490,3510,3510,3510,3510,378
|
|
20250206,131300,1378975710,3515,3515,3515,3515,1
|
|
20250206,131200,1378972195,3505,3510,3510,3505,701
|
|
20250206,131100,1376512375,3510,3510,3510,3510,0
|
|
20250206,131000,1376512375,3510,3510,3510,3510,120
|
|
20250206,130900,1376091175,3510,3510,3510,3510,0
|
|
20250206,130800,1376091175,3510,3510,3510,3510,0
|
|
20250206,130700,1376091175,3510,3510,3510,3510,10
|
|
20250206,130600,1376056075,3510,3510,3510,3510,0
|
|
20250206,130500,1376056075,3510,3505,3510,3505,1035
|
|
20250206,130400,1372428370,3515,3505,3515,3505,751
|
|
20250206,130300,1369795745,3505,3505,3505,3505,31
|
|
20250206,130200,1369687090,3505,3505,3505,3505,40
|
|
20250206,130100,1369546890,3505,3505,3505,3505,0
|
|
20250206,130000,1369546890,3505,3505,3505,3505,199
|
|
20250206,125900,1368849395,3505,3505,3505,3505,10
|
|
20250206,125800,1368814345,3520,3520,3520,3520,6
|
|
20250206,125700,1368793225,3520,3520,3520,3520,5
|
|
20250206,125600,1368775625,3520,3520,3520,3520,1
|
|
20250206,125500,1368772105,3515,3520,3520,3515,30
|
|
20250206,125400,1368666580,3520,3520,3520,3520,20
|
|
20250206,125300,1368596180,3520,3520,3520,3520,2836
|
|
20250206,125200,1358613460,3520,3505,3520,3505,11684
|
|
20250206,125100,1317614785,3505,3505,3505,3505,0
|
|
20250206,125000,1317614785,3505,3505,3505,3505,0
|
|
20250206,124900,1317614785,3505,3505,3505,3505,6794
|
|
20250206,124800,1293801815,3505,3505,3505,3505,3
|
|
20250206,124700,1293791300,3505,3505,3505,3505,655
|
|
20250206,124600,1291495525,3505,3500,3505,3500,2
|
|
20250206,124500,1291488520,3490,3500,3505,3490,3402
|
|
20250206,124400,1279598965,3500,3500,3500,3500,300
|
|
20250206,124300,1278548965,3500,3500,3500,3500,127
|
|
20250206,124200,1278104465,3500,3500,3500,3500,13
|
|
20250206,124100,1278058965,3500,3500,3500,3500,42
|
|
20250206,124000,1277911965,3495,3495,3495,3495,76
|
|
20250206,123900,1277646345,3500,3495,3500,3495,2
|
|
20250206,123800,1277639350,3500,3495,3500,3495,238
|
|
20250206,123700,1276807435,3500,3505,3505,3500,36
|
|
20250206,123600,1276681330,3500,3500,3500,3500,0
|
|
20250206,123500,1276681330,3500,3505,3505,3500,186
|
|
20250206,123400,1276030185,3500,3500,3500,3495,1184
|
|
20250206,123300,1271889425,3495,3495,3500,3495,1205
|
|
20250206,123200,1267677550,3495,3495,3495,3495,74
|
|
20250206,123100,1267418920,3490,3490,3490,3490,201
|
|
20250206,123000,1266717430,3495,3495,3495,3495,42
|
|
20250206,122900,1266570640,3500,3500,3500,3500,100
|
|
20250206,122800,1266220640,3500,3500,3500,3500,33
|
|
20250206,122700,1266105140,3490,3495,3495,3490,210
|
|
20250206,122600,1265372190,3490,3500,3500,3490,34
|
|
20250206,122500,1265253360,3490,3490,3490,3490,0
|
|
20250206,122400,1265253360,3490,3490,3490,3490,216
|
|
20250206,122300,1264499520,3500,3500,3500,3500,0
|
|
20250206,122200,1264499520,3500,3500,3500,3500,6
|
|
20250206,122100,1264478520,3490,3490,3490,3490,0
|
|
20250206,122000,1264478520,3490,3490,3490,3490,0
|
|
20250206,121900,1264478520,3490,3490,3490,3490,1
|
|
20250206,121800,1264475030,3495,3495,3495,3495,592
|
|
20250206,121700,1262405990,3495,3495,3495,3495,15
|
|
20250206,121600,1262353565,3495,3495,3495,3495,30
|
|
20250206,121500,1262248715,3490,3490,3490,3490,2727
|
|
20250206,121400,1252731485,3490,3495,3495,3490,2305
|
|
20250206,121300,1244675520,3500,3490,3500,3490,34
|
|
20250206,121200,1244556830,3500,3500,3500,3500,1
|
|
20250206,121100,1244553330,3495,3495,3495,3495,1140
|
|
20250206,121000,1240569030,3495,3490,3495,3490,676
|
|
20250206,120900,1238207660,3490,3495,3495,3490,18
|
|
20250206,120800,1238144825,3495,3500,3500,3495,17621
|
|
20250206,120700,1176479280,3505,3505,3505,3505,0
|
|
20250206,120600,1176479280,3505,3505,3505,3505,0
|
|
20250206,120500,1176479280,3505,3505,3505,3505,551
|
|
20250206,120400,1174548025,3500,3500,3500,3500,426
|
|
20250206,120300,1173057025,3505,3505,3505,3505,1000
|
|
20250206,120200,1169552025,3505,3505,3505,3505,3030
|
|
20250206,120100,1158931875,3510,3500,3510,3500,1012
|
|
20250206,120000,1155384865,3505,3505,3505,3505,289
|
|
20250206,115900,1154371920,3505,3510,3510,3505,2379
|
|
20250206,115800,1146033520,3515,3515,3515,3515,0
|
|
20250206,115700,1146033520,3515,3515,3515,3515,0
|
|
20250206,115600,1146033520,3515,3515,3515,3505,379
|
|
20250206,115500,1144704725,3515,3510,3515,3510,3
|
|
20250206,115400,1144694190,3505,3505,3505,3505,0
|
|
20250206,115300,1144694190,3505,3505,3505,3505,0
|
|
20250206,115200,1144694190,3505,3505,3505,3505,247
|
|
20250206,115100,1143828455,3505,3510,3510,3505,532
|
|
20250206,115000,1141963770,3505,3510,3510,3505,21
|
|
20250206,114900,1141890140,3505,3505,3505,3505,412
|
|
20250206,114800,1140446080,3510,3515,3515,3510,1928
|
|
20250206,114700,1133678795,3515,3515,3515,3515,0
|
|
20250206,114600,1133678795,3515,3515,3515,3515,0
|
|
20250206,114500,1133678795,3515,3515,3515,3515,439
|
|
20250206,114400,1132135710,3515,3515,3515,3515,185
|
|
20250206,114300,1131485435,3515,3515,3515,3515,5
|
|
20250206,114200,1131467860,3520,3515,3520,3510,1281
|
|
20250206,114100,1126969380,3510,3510,3510,3510,1
|
|
20250206,114000,1126965870,3515,3515,3515,3515,20
|
|
20250206,113900,1126895570,3520,3520,3520,3520,0
|
|
20250206,113800,1126895570,3520,3520,3520,3520,0
|
|
20250206,113700,1126895570,3520,3520,3520,3520,0
|
|
20250206,113600,1126895570,3520,3515,3520,3510,212
|
|
20250206,113500,1126151370,3515,3515,3520,3515,383
|
|
20250206,113400,1124805120,3510,3515,3515,3510,2
|
|
20250206,113300,1124798095,3515,3515,3520,3515,2039
|
|
20250206,113200,1117630140,3510,3510,3510,3510,100
|
|
20250206,113100,1117279140,3515,3515,3515,3515,0
|
|
20250206,113000,1117279140,3515,3515,3515,3515,10
|
|
20250206,112900,1117243990,3515,3515,3515,3515,300
|
|
20250206,112800,1116189490,3515,3515,3515,3515,0
|
|
20250206,112700,1116189490,3515,3515,3515,3515,660
|
|
20250206,112600,1113869590,3510,3510,3510,3510,305
|
|
20250206,112500,1112799040,3515,3515,3515,3515,17
|
|
20250206,112400,1112739285,3515,3515,3515,3515,0
|
|
20250206,112300,1112739285,3515,3515,3515,3515,0
|
|
20250206,112200,1112739285,3515,3510,3515,3510,1770
|
|
20250206,112100,1106523855,3510,3510,3510,3510,28
|
|
20250206,112000,1106425575,3515,3515,3515,3515,75
|
|
20250206,111900,1106161950,3515,3510,3515,3510,103
|
|
20250206,111800,1105800405,3510,3510,3515,3510,944
|
|
20250206,111700,1102486885,3510,3510,3510,3510,5
|
|
20250206,111600,1102469335,3510,3510,3510,3510,0
|
|
20250206,111500,1102469335,3510,3510,3510,3510,0
|
|
20250206,111400,1102469335,3510,3510,3510,3510,110
|
|
20250206,111300,1102083235,3510,3510,3510,3510,102
|
|
20250206,111200,1101725215,3510,3510,3510,3510,100
|
|
20250206,111100,1101374215,3510,3510,3510,3510,497
|
|
20250206,111000,1099629745,3510,3510,3510,3510,3
|
|
20250206,110900,1099619215,3505,3510,3515,3505,1988
|
|
20250206,110800,1092646815,3515,3515,3515,3515,0
|
|
20250206,110700,1092646815,3515,3515,3515,3515,3
|
|
20250206,110600,1092636270,3505,3505,3505,3505,1421
|
|
20250206,110500,1087655665,3500,3500,3500,3500,4
|
|
20250206,110400,1087641665,3500,3505,3505,3500,236
|
|
20250206,110300,1086815655,3500,3500,3500,3500,401
|
|
20250206,110200,1085412155,3505,3505,3505,3505,0
|
|
20250206,110100,1085412155,3505,3490,3515,3490,14198
|
|
20250206,110000,1035861050,3500,3500,3500,3495,9827
|
|
20250206,105900,1001493215,3500,3510,3510,3500,715
|
|
20250206,105800,998985645,3505,3505,3505,3505,0
|
|
20250206,105700,998985645,3505,3510,3510,3505,21
|
|
20250206,105600,998911940,3505,3515,3515,3505,734
|
|
20250206,105500,996339260,3510,3510,3515,3510,3722
|
|
20250206,105400,983275035,3515,3520,3520,3515,1980
|
|
20250206,105300,976315330,3515,3515,3515,3515,46
|
|
20250206,105200,976153640,3520,3520,3520,3515,274
|
|
20250206,105100,975189410,3520,3515,3520,3515,505
|
|
20250206,105000,973414190,3515,3515,3515,3515,68
|
|
20250206,104900,973175170,3500,3505,3505,3500,1150
|
|
20250206,104800,969145685,3505,3505,3505,3505,2
|
|
20250206,104700,969138675,3505,3510,3510,3505,1949
|
|
20250206,104600,962301740,3510,3510,3510,3510,0
|
|
20250206,104500,962301740,3510,3515,3515,3510,169
|
|
20250206,104400,961708500,3515,3510,3515,3510,134
|
|
20250206,104300,961237990,3510,3510,3510,3510,0
|
|
20250206,104200,961237990,3510,3510,3515,3510,788
|
|
20250206,104100,958472100,3515,3515,3515,3515,305
|
|
20250206,104000,957400025,3520,3520,3520,3520,0
|
|
20250206,103900,957400025,3520,3515,3520,3515,674
|
|
20250206,103800,955028545,3520,3520,3520,3520,85
|
|
20250206,103700,954729345,3515,3520,3520,3515,892
|
|
20250206,103600,951590505,3520,3520,3520,3515,1662
|
|
20250206,103500,945748265,3515,3515,3515,3515,144
|
|
20250206,103400,945242105,3520,3520,3520,3520,526
|
|
20250206,103300,943390585,3520,3520,3520,3520,1820
|
|
20250206,103200,936984185,3520,3525,3525,3520,1249
|
|
20250206,103100,932587205,3525,3530,3530,3525,2845
|
|
20250206,103000,922558530,3525,3525,3525,3525,66
|
|
20250206,102900,922325880,3525,3530,3535,3525,1963
|
|
20250206,102800,915403970,3530,3530,3535,3530,24
|
|
20250206,102700,915319245,3530,3530,3530,3530,778
|
|
20250206,102600,912572905,3530,3530,3530,3530,525
|
|
20250206,102500,910719655,3530,3535,3535,3530,2630
|
|
20250206,102400,901435035,3535,3530,3535,3530,3690
|
|
20250206,102300,888409310,3530,3525,3535,3525,1334
|
|
20250206,102200,883697300,3525,3535,3535,3525,269
|
|
20250206,102100,882747785,3535,3530,3535,3530,5554
|
|
20250206,102000,863120615,3530,3520,3530,3515,2381
|
|
20250206,101900,854739250,3515,3520,3530,3515,745
|
|
20250206,101800,852116320,3520,3530,3535,3520,10763
|
|
20250206,101700,814152325,3530,3525,3540,3525,4099
|
|
20250206,101600,799661240,3535,3525,3535,3525,8153
|
|
20250206,101500,770889815,3530,3510,3530,3505,15951
|
|
20250206,101400,714757610,3510,3510,3510,3510,649
|
|
20250206,101300,712479620,3510,3495,3510,3495,10418
|
|
20250206,101200,675927225,3515,3515,3515,3515,0
|
|
20250206,101100,675927225,3515,3510,3515,3500,225
|
|
20250206,101000,675137960,3510,3500,3510,3500,4425
|
|
20250206,100900,659629230,3510,3510,3510,3500,4126
|
|
20250206,100800,645173115,3510,3510,3510,3510,1016
|
|
20250206,100700,641606955,3510,3510,3510,3510,4017
|
|
20250206,100600,627507285,3515,3515,3515,3515,3544
|
|
20250206,100500,615050125,3510,3510,3515,3510,4089
|
|
20250206,100400,600697730,3510,3510,3515,3510,1103
|
|
20250206,100300,596823210,3510,3515,3515,3510,97
|
|
20250206,100200,596482720,3515,3520,3525,3510,4908
|
|
20250206,100100,579223080,3520,3515,3525,3515,4791
|
|
20250206,100000,562345335,3505,3515,3520,3505,1099
|
|
20250206,095900,558482020,3520,3505,3520,3495,15117
|
|
20250206,095800,505447685,3495,3495,3495,3495,62
|
|
20250206,095700,505230995,3490,3500,3500,3490,228
|
|
20250206,095600,504434525,3500,3500,3500,3490,2035
|
|
20250206,095500,497315505,3505,3510,3510,3505,829
|
|
20250206,095400,494409395,3510,3515,3515,3510,186
|
|
20250206,095300,493756505,3510,3510,3510,3510,9241
|
|
20250206,095200,461320595,3490,3500,3500,3490,1775
|
|
20250206,095100,455121395,3500,3490,3500,3485,4342
|
|
20250206,095000,439955220,3490,3490,3490,3490,891
|
|
20250206,094900,436845630,3500,3510,3510,3495,8549
|
|
20250206,094800,406950530,3500,3500,3500,3500,886
|
|
20250206,094700,403849530,3505,3510,3520,3505,1685
|
|
20250206,094600,397938905,3515,3530,3530,3510,9000
|
|
20250206,094500,366241155,3530,3515,3540,3510,7741
|
|
20250206,094400,338968850,3515,3495,3530,3495,17912
|
|
20250206,094300,276075830,3495,3490,3495,3490,443
|
|
20250206,094200,274529170,3485,3480,3485,3475,2594
|
|
20250206,094100,265498985,3485,3475,3485,3475,1233
|
|
20250206,094000,261209310,3485,3485,3485,3485,0
|
|
20250206,093900,261209310,3485,3480,3485,3480,71
|
|
20250206,093800,260962225,3485,3480,3485,3480,564
|
|
20250206,093700,258999500,3485,3485,3485,3485,49
|
|
20250206,093600,258828735,3480,3480,3480,3480,584
|
|
20250206,093500,256796415,3480,3480,3480,3480,14
|
|
20250206,093400,256747695,3480,3475,3480,3475,2330
|
|
20250206,093300,248645570,3475,3475,3475,3475,50
|
|
20250206,093200,248471820,3475,3475,3475,3475,0
|
|
20250206,093100,248471820,3475,3475,3475,3470,407
|
|
20250206,093000,247057500,3475,3475,3475,3475,100
|
|
20250206,092900,246710000,3470,3470,3470,3470,100
|
|
20250206,092800,246363000,3470,3470,3470,3470,134
|
|
20250206,092700,245898020,3475,3475,3475,3475,2973
|
|
20250206,092600,235566845,3475,3475,3475,3475,64
|
|
20250206,092500,235344445,3485,3485,3485,3485,28
|
|
20250206,092400,235246865,3485,3470,3485,3470,103
|
|
20250206,092300,234888375,3470,3470,3470,3470,0
|
|
20250206,092200,234888375,3470,3465,3475,3465,3134
|
|
20250206,092100,224015065,3470,3470,3470,3470,2906
|
|
20250206,092000,213931245,3470,3470,3470,3470,1387
|
|
20250206,091900,209118355,3470,3470,3470,3470,379
|
|
20250206,091800,207803225,3470,3470,3470,3470,1396
|
|
20250206,091700,202959105,3470,3470,3470,3470,233
|
|
20250206,091600,202150595,3470,3470,3475,3460,5928
|
|
20250206,091500,181613275,3470,3485,3485,3465,3562
|
|
20250206,091400,169249995,3485,3480,3485,3475,1768
|
|
20250206,091300,163104970,3485,3480,3485,3480,437
|
|
20250206,091200,161582550,3480,3480,3480,3475,5906
|
|
20250206,091100,141044660,3485,3485,3500,3485,6904
|
|
20250206,091000,116983140,3485,3485,3485,3485,571
|
|
20250206,090900,114993205,3490,3485,3500,3485,3278
|
|
20250206,090800,103538555,3480,3485,3495,3480,609
|
|
20250206,090700,101417415,3485,3485,3500,3480,1501
|
|
20250206,090600,96188465,3500,3500,3510,3485,2230
|
|
20250206,090500,88391285,3500,3495,3500,3490,5913
|
|
20250206,090400,67711715,3495,3490,3495,3490,4215
|
|
20250206,090300,52981540,3485,3470,3490,3470,4716
|
|
20250206,090200,36551230,3470,3470,3480,3470,546
|
|
20250206,090100,34656310,3460,3460,3460,3460,305
|
|
20250206,090000,33601010,3460,3470,3470,3460,9693
|