639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,193600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,193500,1463207540,3370,3370,3370,3370,0
|
|
20250207,193400,1463207540,3370,3370,3370,3370,0
|
|
20250207,193300,1463207540,3370,3370,3370,3370,0
|
|
20250207,193200,1463207540,3370,3370,3370,3370,0
|
|
20250207,193100,1463207540,3370,3370,3370,3370,0
|
|
20250207,193000,1463207540,3370,3370,3370,3370,0
|
|
20250207,192900,1463207540,3370,3370,3370,3370,0
|
|
20250207,192800,1463207540,3370,3370,3370,3370,0
|
|
20250207,192700,1463207540,3370,3370,3370,3370,0
|
|
20250207,192600,1463207540,3370,3370,3370,3370,0
|
|
20250207,192500,1463207540,3370,3370,3370,3370,0
|
|
20250207,192400,1463207540,3370,3370,3370,3370,0
|
|
20250207,192300,1463207540,3370,3370,3370,3370,0
|
|
20250207,192200,1463207540,3370,3370,3370,3370,0
|
|
20250207,192100,1463207540,3370,3370,3370,3370,0
|
|
20250207,192000,1463207540,3370,3370,3370,3370,0
|
|
20250207,191900,1463207540,3370,3370,3370,3370,0
|
|
20250207,191800,1463207540,3370,3370,3370,3370,0
|
|
20250207,191700,1463207540,3370,3370,3370,3370,0
|
|
20250207,191600,1463207540,3370,3370,3370,3370,0
|
|
20250207,191500,1463207540,3370,3370,3370,3370,0
|
|
20250207,191400,1463207540,3370,3370,3370,3370,0
|
|
20250207,191300,1463207540,3370,3370,3370,3370,0
|
|
20250207,191200,1463207540,3370,3370,3370,3370,0
|
|
20250207,191100,1463207540,3370,3370,3370,3370,0
|
|
20250207,191000,1463207540,3370,3370,3370,3370,0
|
|
20250207,190900,1463207540,3370,3370,3370,3370,0
|
|
20250207,190800,1463207540,3370,3370,3370,3370,0
|
|
20250207,190700,1463207540,3370,3370,3370,3370,0
|
|
20250207,190600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,190500,1463207540,3370,3370,3370,3370,0
|
|
20250207,190400,1463207540,3370,3370,3370,3370,0
|
|
20250207,190300,1463207540,3370,3370,3370,3370,0
|
|
20250207,190200,1463207540,3370,3370,3370,3370,0
|
|
20250207,190100,1463207540,3370,3370,3370,3370,0
|
|
20250207,190000,1463207540,3370,3370,3370,3370,0
|
|
20250207,185900,1463207540,3370,3370,3370,3370,0
|
|
20250207,185800,1463207540,3370,3370,3370,3370,0
|
|
20250207,185700,1463207540,3370,3370,3370,3370,0
|
|
20250207,185600,1463207540,3370,3370,3370,3370,0
|
|
20250207,185500,1463207540,3370,3370,3370,3370,0
|
|
20250207,185400,1463207540,3370,3370,3370,3370,0
|
|
20250207,185300,1463207540,3370,3370,3370,3370,0
|
|
20250207,185200,1463207540,3370,3370,3370,3370,0
|
|
20250207,185100,1463207540,3370,3370,3370,3370,0
|
|
20250207,185000,1463207540,3370,3370,3370,3370,0
|
|
20250207,184900,1463207540,3370,3370,3370,3370,0
|
|
20250207,184800,1463207540,3370,3370,3370,3370,0
|
|
20250207,184700,1463207540,3370,3370,3370,3370,0
|
|
20250207,184600,1463207540,3370,3370,3370,3370,0
|
|
20250207,184500,1463207540,3370,3370,3370,3370,0
|
|
20250207,184400,1463207540,3370,3370,3370,3370,0
|
|
20250207,184300,1463207540,3370,3370,3370,3370,0
|
|
20250207,184200,1463207540,3370,3370,3370,3370,0
|
|
20250207,184100,1463207540,3370,3370,3370,3370,0
|
|
20250207,184000,1463207540,3370,3370,3370,3370,0
|
|
20250207,183900,1463207540,3370,3370,3370,3370,0
|
|
20250207,183800,1463207540,3370,3370,3370,3370,0
|
|
20250207,183700,1463207540,3370,3370,3370,3370,0
|
|
20250207,183600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,183500,1463207540,3370,3370,3370,3370,0
|
|
20250207,183400,1463207540,3370,3370,3370,3370,0
|
|
20250207,183300,1463207540,3370,3370,3370,3370,0
|
|
20250207,183200,1463207540,3370,3370,3370,3370,0
|
|
20250207,183100,1463207540,3370,3370,3370,3370,0
|
|
20250207,183000,1463207540,3370,3370,3370,3370,0
|
|
20250207,182900,1463207540,3370,3370,3370,3370,0
|
|
20250207,182800,1463207540,3370,3370,3370,3370,0
|
|
20250207,182700,1463207540,3370,3370,3370,3370,0
|
|
20250207,182600,1463207540,3370,3370,3370,3370,0
|
|
20250207,182500,1463207540,3370,3370,3370,3370,0
|
|
20250207,182400,1463207540,3370,3370,3370,3370,0
|
|
20250207,182300,1463207540,3370,3370,3370,3370,0
|
|
20250207,182200,1463207540,3370,3370,3370,3370,0
|
|
20250207,182100,1463207540,3370,3370,3370,3370,0
|
|
20250207,182000,1463207540,3370,3370,3370,3370,0
|
|
20250207,181900,1463207540,3370,3370,3370,3370,0
|
|
20250207,181800,1463207540,3370,3370,3370,3370,0
|
|
20250207,181700,1463207540,3370,3370,3370,3370,0
|
|
20250207,181600,1463207540,3370,3370,3370,3370,0
|
|
20250207,181500,1463207540,3370,3370,3370,3370,0
|
|
20250207,181400,1463207540,3370,3370,3370,3370,0
|
|
20250207,181300,1463207540,3370,3370,3370,3370,0
|
|
20250207,181200,1463207540,3370,3370,3370,3370,0
|
|
20250207,181100,1463207540,3370,3370,3370,3370,0
|
|
20250207,181000,1463207540,3370,3370,3370,3370,0
|
|
20250207,180900,1463207540,3370,3370,3370,3370,0
|
|
20250207,180800,1463207540,3370,3370,3370,3370,0
|
|
20250207,180700,1463207540,3370,3370,3370,3370,0
|
|
20250207,180600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,180500,1463207540,3370,3370,3370,3370,0
|
|
20250207,180400,1463207540,3370,3370,3370,3370,0
|
|
20250207,180300,1463207540,3370,3370,3370,3370,0
|
|
20250207,180200,1463207540,3370,3370,3370,3370,0
|
|
20250207,180100,1463207540,3370,3370,3370,3370,0
|
|
20250207,180000,1463207540,3370,3370,3370,3370,0
|
|
20250207,175900,1463207540,3370,3370,3370,3370,0
|
|
20250207,175800,1463207540,3370,3370,3370,3370,0
|
|
20250207,175700,1463207540,3370,3370,3370,3370,0
|
|
20250207,175600,1463207540,3370,3370,3370,3370,0
|
|
20250207,175500,1463207540,3370,3370,3370,3370,0
|
|
20250207,175400,1463207540,3370,3370,3370,3370,0
|
|
20250207,175300,1463207540,3370,3370,3370,3370,0
|
|
20250207,175200,1463207540,3370,3370,3370,3370,0
|
|
20250207,175100,1463207540,3370,3370,3370,3370,0
|
|
20250207,175000,1463207540,3370,3370,3370,3370,0
|
|
20250207,174900,1463207540,3370,3370,3370,3370,0
|
|
20250207,174800,1463207540,3370,3370,3370,3370,0
|
|
20250207,174700,1463207540,3370,3370,3370,3370,0
|
|
20250207,174600,1463207540,3370,3370,3370,3370,0
|
|
20250207,174500,1463207540,3370,3370,3370,3370,0
|
|
20250207,174400,1463207540,3370,3370,3370,3370,0
|
|
20250207,174300,1463207540,3370,3370,3370,3370,0
|
|
20250207,174200,1463207540,3370,3370,3370,3370,0
|
|
20250207,174100,1463207540,3370,3370,3370,3370,0
|
|
20250207,174000,1463207540,3370,3370,3370,3370,0
|
|
20250207,173900,1463207540,3370,3370,3370,3370,0
|
|
20250207,173800,1463207540,3370,3370,3370,3370,0
|
|
20250207,173700,1463207540,3370,3370,3370,3370,0
|
|
20250207,173600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,173500,1463207540,3370,3370,3370,3370,0
|
|
20250207,173400,1463207540,3370,3370,3370,3370,0
|
|
20250207,173300,1463207540,3370,3370,3370,3370,0
|
|
20250207,173200,1463207540,3370,3370,3370,3370,0
|
|
20250207,173100,1463207540,3370,3370,3370,3370,0
|
|
20250207,173000,1463207540,3370,3370,3370,3370,0
|
|
20250207,172900,1463207540,3370,3370,3370,3370,0
|
|
20250207,172800,1463207540,3370,3370,3370,3370,0
|
|
20250207,172700,1463207540,3370,3370,3370,3370,0
|
|
20250207,172600,1463207540,3370,3370,3370,3370,0
|
|
20250207,172500,1463207540,3370,3370,3370,3370,0
|
|
20250207,172400,1463207540,3370,3370,3370,3370,0
|
|
20250207,172300,1463207540,3370,3370,3370,3370,0
|
|
20250207,172200,1463207540,3370,3370,3370,3370,0
|
|
20250207,172100,1463207540,3370,3370,3370,3370,0
|
|
20250207,172000,1463207540,3370,3370,3370,3370,0
|
|
20250207,171900,1463207540,3370,3370,3370,3370,0
|
|
20250207,171800,1463207540,3370,3370,3370,3370,0
|
|
20250207,171700,1463207540,3370,3370,3370,3370,0
|
|
20250207,171600,1463207540,3370,3370,3370,3370,0
|
|
20250207,171500,1463207540,3370,3370,3370,3370,0
|
|
20250207,171400,1463207540,3370,3370,3370,3370,0
|
|
20250207,171300,1463207540,3370,3370,3370,3370,0
|
|
20250207,171200,1463207540,3370,3370,3370,3370,0
|
|
20250207,171100,1463207540,3370,3370,3370,3370,0
|
|
20250207,171000,1463207540,3370,3370,3370,3370,0
|
|
20250207,170900,1463207540,3370,3370,3370,3370,0
|
|
20250207,170800,1463207540,3370,3370,3370,3370,0
|
|
20250207,170700,1463207540,3370,3370,3370,3370,0
|
|
20250207,170600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,170500,1463207540,3370,3370,3370,3370,0
|
|
20250207,170400,1463207540,3370,3370,3370,3370,0
|
|
20250207,170300,1463207540,3370,3370,3370,3370,0
|
|
20250207,170200,1463207540,3370,3370,3370,3370,0
|
|
20250207,170100,1463207540,3370,3370,3370,3370,0
|
|
20250207,170000,1463207540,3370,3370,3370,3370,0
|
|
20250207,165900,1463207540,3370,3370,3370,3370,0
|
|
20250207,165800,1463207540,3370,3370,3370,3370,0
|
|
20250207,165700,1463207540,3370,3370,3370,3370,0
|
|
20250207,165600,1463207540,3370,3370,3370,3370,0
|
|
20250207,165500,1463207540,3370,3370,3370,3370,0
|
|
20250207,165400,1463207540,3370,3370,3370,3370,0
|
|
20250207,165300,1463207540,3370,3370,3370,3370,0
|
|
20250207,165200,1463207540,3370,3370,3370,3370,0
|
|
20250207,165100,1463207540,3370,3370,3370,3370,0
|
|
20250207,165000,1463207540,3370,3370,3370,3370,0
|
|
20250207,164900,1463207540,3370,3370,3370,3370,0
|
|
20250207,164800,1463207540,3370,3370,3370,3370,0
|
|
20250207,164700,1463207540,3370,3370,3370,3370,0
|
|
20250207,164600,1463207540,3370,3370,3370,3370,0
|
|
20250207,164500,1463207540,3370,3370,3370,3370,0
|
|
20250207,164400,1463207540,3370,3370,3370,3370,0
|
|
20250207,164300,1463207540,3370,3370,3370,3370,0
|
|
20250207,164200,1463207540,3370,3370,3370,3370,0
|
|
20250207,164100,1463207540,3370,3370,3370,3370,0
|
|
20250207,164000,1463207540,3370,3370,3370,3370,0
|
|
20250207,163900,1463207540,3370,3370,3370,3370,0
|
|
20250207,163800,1463207540,3370,3370,3370,3370,0
|
|
20250207,163700,1463207540,3370,3370,3370,3370,0
|
|
20250207,163600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,163500,1463207540,3370,3370,3370,3370,0
|
|
20250207,163400,1463207540,3370,3370,3370,3370,0
|
|
20250207,163300,1463207540,3370,3370,3370,3370,0
|
|
20250207,163200,1463207540,3370,3370,3370,3370,0
|
|
20250207,163100,1463207540,3370,3370,3370,3370,0
|
|
20250207,163000,1463207540,3370,3370,3370,3370,0
|
|
20250207,162900,1463207540,3370,3370,3370,3370,0
|
|
20250207,162800,1463207540,3370,3370,3370,3370,0
|
|
20250207,162700,1463207540,3370,3370,3370,3370,0
|
|
20250207,162600,1463207540,3370,3370,3370,3370,0
|
|
20250207,162500,1463207540,3370,3370,3370,3370,0
|
|
20250207,162400,1463207540,3370,3370,3370,3370,0
|
|
20250207,162300,1463207540,3370,3370,3370,3370,0
|
|
20250207,162200,1463207540,3370,3370,3370,3370,0
|
|
20250207,162100,1463207540,3370,3370,3370,3370,0
|
|
20250207,162000,1463207540,3370,3370,3370,3370,0
|
|
20250207,161900,1463207540,3370,3370,3370,3370,0
|
|
20250207,161800,1463207540,3370,3370,3370,3370,0
|
|
20250207,161700,1463207540,3370,3370,3370,3370,0
|
|
20250207,161600,1463207540,3370,3370,3370,3370,0
|
|
20250207,161500,1463207540,3370,3370,3370,3370,0
|
|
20250207,161400,1463207540,3370,3370,3370,3370,0
|
|
20250207,161300,1463207540,3370,3370,3370,3370,0
|
|
20250207,161200,1463207540,3370,3370,3370,3370,0
|
|
20250207,161100,1463207540,3370,3370,3370,3370,0
|
|
20250207,161000,1463207540,3370,3370,3370,3370,0
|
|
20250207,160900,1463207540,3370,3370,3370,3370,0
|
|
20250207,160800,1463207540,3370,3370,3370,3370,0
|
|
20250207,160700,1463207540,3370,3370,3370,3370,0
|
|
20250207,160600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,160500,1463207540,3370,3370,3370,3370,0
|
|
20250207,160400,1463207540,3370,3370,3370,3370,0
|
|
20250207,160300,1463207540,3370,3370,3370,3370,0
|
|
20250207,160200,1463207540,3370,3370,3370,3370,0
|
|
20250207,160100,1463207540,3370,3370,3370,3370,0
|
|
20250207,160000,1463207540,3370,3370,3370,3370,0
|
|
20250207,155900,1463207540,3370,3370,3370,3370,0
|
|
20250207,155800,1463207540,3370,3370,3370,3370,0
|
|
20250207,155700,1463207540,3370,3370,3370,3370,0
|
|
20250207,155600,1463207540,3370,3370,3370,3370,0
|
|
20250207,155500,1463207540,3370,3370,3370,3370,0
|
|
20250207,155400,1463207540,3370,3370,3370,3370,0
|
|
20250207,155300,1463207540,3370,3370,3370,3370,0
|
|
20250207,155200,1463207540,3370,3370,3370,3370,0
|
|
20250207,155100,1463207540,3370,3370,3370,3370,0
|
|
20250207,155000,1463207540,3370,3370,3370,3370,0
|
|
20250207,154900,1463207540,3370,3370,3370,3370,0
|
|
20250207,154800,1463207540,3370,3370,3370,3370,0
|
|
20250207,154700,1463207540,3370,3370,3370,3370,0
|
|
20250207,154600,1463207540,3370,3370,3370,3370,0
|
|
20250207,154500,1463207540,3370,3370,3370,3370,0
|
|
20250207,154400,1463207540,3370,3370,3370,3370,0
|
|
20250207,154300,1463207540,3370,3370,3370,3370,0
|
|
20250207,154200,1463207540,3370,3370,3370,3370,0
|
|
20250207,154100,1463207540,3370,3370,3370,3370,0
|
|
20250207,154000,1463207540,3370,3370,3370,3370,0
|
|
20250207,153900,1463207540,3370,3370,3370,3370,0
|
|
20250207,153800,1463207540,3370,3370,3370,3370,0
|
|
20250207,153700,1463207540,3370,3370,3370,3370,0
|
|
20250207,153600,1463207540,3370,3370,3370,3370,23898
|
|
20250207,153500,1463207540,3370,3370,3370,3370,0
|
|
20250207,153400,1463207540,3370,3370,3370,3370,0
|
|
20250207,153300,1463207540,3370,3370,3370,3370,0
|
|
20250207,153200,1463207540,3370,3370,3370,3370,0
|
|
20250207,153100,1463207540,3370,3370,3370,3370,0
|
|
20250207,153000,1463207540,3370,3370,3370,3370,23898
|
|
20250207,152900,1382671280,3380,3380,3380,3380,0
|
|
20250207,152800,1382671280,3380,3380,3380,3380,0
|
|
20250207,152700,1382671280,3380,3380,3380,3380,0
|
|
20250207,152600,1382671280,3380,3380,3380,3380,0
|
|
20250207,152500,1382671280,3380,3380,3380,3380,0
|
|
20250207,152400,1382671280,3380,3380,3380,3380,0
|
|
20250207,152300,1382671280,3380,3380,3380,3380,0
|
|
20250207,152200,1382671280,3380,3380,3380,3380,0
|
|
20250207,152100,1382671280,3380,3380,3380,3380,0
|
|
20250207,152000,1382671280,3380,3380,3380,3380,0
|
|
20250207,151900,1382671280,3380,3380,3380,3370,6563
|
|
20250207,151800,1360528480,3380,3380,3380,3380,15
|
|
20250207,151700,1360477780,3380,3380,3380,3380,111
|
|
20250207,151600,1360102600,3380,3380,3380,3380,36
|
|
20250207,151500,1359980920,3380,3375,3380,3375,4669
|
|
20250207,151400,1344215605,3380,3380,3380,3380,4
|
|
20250207,151300,1344202085,3385,3385,3385,3385,96
|
|
20250207,151200,1343877125,3385,3380,3385,3370,7637
|
|
20250207,151100,1318107240,3385,3380,3385,3380,301
|
|
20250207,151000,1317089855,3385,3385,3385,3385,2
|
|
20250207,150900,1317083085,3385,3385,3385,3380,130
|
|
20250207,150800,1316643335,3390,3385,3390,3385,955
|
|
20250207,150700,1313410655,3385,3390,3390,3385,2406
|
|
20250207,150600,1305266330,3385,3380,3385,3375,4152
|
|
20250207,150500,1291232285,3385,3385,3385,3385,1
|
|
20250207,150400,1291228900,3380,3380,3380,3380,206
|
|
20250207,150300,1290532620,3385,3380,3385,3380,1928
|
|
20250207,150200,1284013975,3385,3380,3385,3380,1532
|
|
20250207,150100,1278835310,3380,3380,3380,3375,1465
|
|
20250207,150000,1273885820,3385,3385,3390,3385,11825
|
|
20250207,145900,1233857700,3390,3385,3390,3380,987
|
|
20250207,145800,1230518615,3390,3390,3390,3390,3
|
|
20250207,145700,1230508445,3380,3385,3390,3380,8963
|
|
20250207,145600,1200171170,3390,3390,3390,3390,12
|
|
20250207,145500,1200130490,3390,3385,3390,3385,52
|
|
20250207,145400,1199954310,3390,3385,3390,3385,982
|
|
20250207,145300,1196630220,3385,3380,3385,3380,813
|
|
20250207,145200,1193881770,3385,3380,3385,3380,1302
|
|
20250207,145100,1189481005,3385,3385,3385,3385,0
|
|
20250207,145000,1189481005,3385,3380,3385,3370,2622
|
|
20250207,144900,1180639460,3380,3380,3380,3375,698
|
|
20250207,144800,1178283175,3380,3380,3380,3380,24
|
|
20250207,144700,1178202055,3380,3380,3380,3380,1
|
|
20250207,144600,1178198675,3380,3375,3380,3375,10445
|
|
20250207,144500,1142946790,3375,3370,3375,3370,141
|
|
20250207,144400,1142471270,3370,3375,3375,3370,1102
|
|
20250207,144300,1138757520,3375,3375,3375,3375,14
|
|
20250207,144200,1138710270,3375,3375,3375,3375,1
|
|
20250207,144100,1138706895,3375,3375,3375,3375,219
|
|
20250207,144000,1137967770,3380,3380,3385,3380,12
|
|
20250207,143900,1137927205,3375,3385,3385,3375,83
|
|
20250207,143800,1137646750,3385,3385,3385,3385,11
|
|
20250207,143700,1137609515,3385,3385,3385,3385,10
|
|
20250207,143600,1137575665,3385,3375,3385,3375,452
|
|
20250207,143500,1136047155,3385,3385,3385,3385,1
|
|
20250207,143400,1136043770,3370,3375,3375,3370,319
|
|
20250207,143300,1134968720,3380,3380,3380,3380,1
|
|
20250207,143200,1134965340,3385,3375,3385,3370,56
|
|
20250207,143100,1134776520,3385,3375,3385,3370,138
|
|
20250207,143000,1134310865,3380,3380,3380,3380,1
|
|
20250207,142900,1134307485,3380,3380,3380,3380,0
|
|
20250207,142800,1134307485,3380,3380,3380,3380,1874
|
|
20250207,142700,1127973365,3380,3375,3380,3375,13
|
|
20250207,142600,1127929480,3380,3375,3380,3365,6989
|
|
20250207,142500,1104371835,3380,3380,3380,3380,1
|
|
20250207,142400,1104368455,3380,3380,3380,3380,5
|
|
20250207,142300,1104351555,3380,3380,3385,3380,163
|
|
20250207,142200,1103800610,3385,3380,3385,3380,56
|
|
20250207,142100,1103611075,3380,3380,3380,3380,86
|
|
20250207,142000,1103320395,3380,3380,3380,3380,0
|
|
20250207,141900,1103320395,3380,3380,3380,3380,1515
|
|
20250207,141800,1098199695,3385,3380,3385,3380,501
|
|
20250207,141700,1096506310,3385,3385,3385,3385,1224
|
|
20250207,141600,1092363070,3385,3385,3385,3380,532
|
|
20250207,141500,1090562525,3390,3380,3390,3380,18
|
|
20250207,141400,1090501535,3390,3385,3390,3385,507
|
|
20250207,141300,1088785325,3390,3385,3390,3380,325
|
|
20250207,141200,1087686675,3385,3385,3385,3385,0
|
|
20250207,141100,1087686675,3385,3385,3385,3385,39
|
|
20250207,141000,1087554660,3385,3385,3385,3385,1
|
|
20250207,140900,1087551275,3385,3385,3385,3385,1478
|
|
20250207,140800,1082548245,3385,3385,3385,3385,4
|
|
20250207,140700,1082534705,3385,3385,3385,3385,2
|
|
20250207,140600,1082527935,3385,3385,3385,3385,0
|
|
20250207,140500,1082527935,3385,3385,3385,3385,0
|
|
20250207,140400,1082527935,3385,3385,3385,3375,15
|
|
20250207,140300,1082477170,3375,3375,3375,3375,185
|
|
20250207,140200,1081852795,3375,3385,3385,3375,56
|
|
20250207,140100,1081663675,3385,3385,3385,3385,103
|
|
20250207,140000,1081315020,3385,3385,3385,3385,0
|
|
20250207,135900,1081315020,3385,3380,3385,3375,1525
|
|
20250207,135800,1076167795,3380,3380,3380,3380,2
|
|
20250207,135700,1076161035,3385,3385,3385,3385,148
|
|
20250207,135600,1075660055,3385,3375,3385,3375,27
|
|
20250207,135500,1075568830,3380,3380,3380,3380,0
|
|
20250207,135400,1075568830,3380,3380,3380,3380,60
|
|
20250207,135300,1075366030,3380,3375,3380,3375,9
|
|
20250207,135200,1075335645,3380,3380,3380,3380,10
|
|
20250207,135100,1075301845,3380,3380,3380,3380,73
|
|
20250207,135000,1075055105,3385,3385,3385,3385,0
|
|
20250207,134900,1075055105,3385,3385,3385,3385,1
|
|
20250207,134800,1075051720,3385,3385,3385,3385,1
|
|
20250207,134700,1075048335,3390,3390,3390,3390,0
|
|
20250207,134600,1075048335,3390,3390,3390,3390,0
|
|
20250207,134500,1075048335,3390,3390,3390,3390,0
|
|
20250207,134400,1075048335,3390,3375,3390,3370,4650
|
|
20250207,134300,1059376280,3390,3390,3390,3375,5002
|
|
20250207,134200,1042494485,3375,3380,3390,3375,18
|
|
20250207,134100,1042433680,3380,3385,3385,3380,466
|
|
20250207,134000,1040857775,3390,3390,3390,3390,2
|
|
20250207,133900,1040850995,3390,3380,3390,3380,11
|
|
20250207,133800,1040813805,3380,3390,3390,3380,1105
|
|
20250207,133700,1037067875,3390,3390,3390,3390,2
|
|
20250207,133600,1037061095,3390,3385,3390,3375,2412
|
|
20250207,133500,1028911305,3385,3380,3385,3380,2319
|
|
20250207,133400,1021072570,3385,3385,3385,3385,2660
|
|
20250207,133300,1012068470,3385,3385,3385,3385,5
|
|
20250207,133200,1012051545,3385,3385,3385,3385,20
|
|
20250207,133100,1011983845,3385,3385,3385,3385,0
|
|
20250207,133000,1011983845,3385,3385,3385,3385,2357
|
|
20250207,132900,1004005400,3390,3380,3390,3375,3001
|
|
20250207,132800,993868975,3390,3390,3390,3390,0
|
|
20250207,132700,993868975,3390,3385,3390,3385,790
|
|
20250207,132600,991194815,3390,3390,3390,3390,135
|
|
20250207,132500,990737165,3390,3390,3390,3380,1332
|
|
20250207,132400,986234925,3385,3385,3385,3385,0
|
|
20250207,132300,986234925,3385,3385,3385,3385,2002
|
|
20250207,132200,979458155,3385,3385,3385,3385,1037
|
|
20250207,132100,975947910,3385,3390,3390,3385,501
|
|
20250207,132000,974252020,3395,3395,3395,3395,2
|
|
20250207,131900,974245230,3385,3390,3390,3385,22
|
|
20250207,131800,974170750,3395,3395,3395,3385,10
|
|
20250207,131700,974136830,3395,3390,3395,3390,47
|
|
20250207,131600,973977495,3390,3390,3390,3390,0
|
|
20250207,131500,973977495,3390,3390,3390,3390,0
|
|
20250207,131400,973977495,3390,3385,3390,3385,27
|
|
20250207,131300,973886085,3385,3385,3390,3385,1144
|
|
20250207,131200,970013425,3390,3385,3390,3385,2228
|
|
20250207,131100,962471640,3390,3395,3395,3390,597
|
|
20250207,131000,960447800,3390,3395,3395,3390,205
|
|
20250207,130900,959752830,3400,3400,3400,3400,8
|
|
20250207,130800,959725630,3400,3400,3400,3400,0
|
|
20250207,130700,959725630,3400,3390,3400,3390,139
|
|
20250207,130600,959254400,3400,3400,3400,3400,1
|
|
20250207,130500,959251000,3390,3385,3390,3385,580
|
|
20250207,130400,957287300,3395,3395,3395,3395,100
|
|
20250207,130300,956947800,3395,3395,3395,3395,0
|
|
20250207,130200,956947800,3395,3385,3395,3385,219
|
|
20250207,130100,956206455,3395,3395,3395,3390,215
|
|
20250207,130000,955477590,3395,3395,3405,3395,452
|
|
20250207,125900,953942540,3400,3395,3410,3395,216
|
|
20250207,125800,953209040,3410,3405,3410,3405,1010
|
|
20250207,125700,949769970,3405,3405,3405,3405,18
|
|
20250207,125600,949708680,3405,3400,3405,3400,13
|
|
20250207,125500,949664465,3400,3395,3405,3395,1464
|
|
20250207,125400,944688040,3400,3395,3400,3395,955
|
|
20250207,125300,941445810,3390,3390,3390,3390,0
|
|
20250207,125200,941445810,3390,3390,3390,3390,1
|
|
20250207,125100,941442420,3395,3395,3395,3395,0
|
|
20250207,125000,941442420,3395,3395,3395,3395,0
|
|
20250207,124900,941442420,3395,3395,3395,3395,0
|
|
20250207,124800,941442420,3395,3395,3395,3395,0
|
|
20250207,124700,941442420,3395,3385,3395,3385,375
|
|
20250207,124600,940172775,3390,3390,3390,3390,0
|
|
20250207,124500,940172775,3390,3390,3390,3390,107
|
|
20250207,124400,939810045,3390,3390,3390,3390,3
|
|
20250207,124300,939799875,3390,3385,3395,3375,2018
|
|
20250207,124200,932986110,3380,3380,3380,3380,770
|
|
20250207,124100,930383510,3380,3380,3380,3380,93
|
|
20250207,124000,930069170,3385,3385,3385,3385,0
|
|
20250207,123900,930069170,3385,3385,3385,3380,11
|
|
20250207,123800,930031940,3385,3385,3385,3385,253
|
|
20250207,123700,929175535,3385,3385,3385,3385,153
|
|
20250207,123600,928657630,3390,3395,3395,3390,74
|
|
20250207,123500,928406665,3395,3395,3395,3395,3
|
|
20250207,123400,928396480,3390,3390,3390,3390,100
|
|
20250207,123300,928057480,3390,3390,3390,3390,10
|
|
20250207,123200,928023580,3395,3395,3395,3395,1
|
|
20250207,123100,928020185,3395,3385,3395,3385,847
|
|
20250207,123000,925153080,3380,3380,3380,3380,448
|
|
20250207,122900,923638840,3380,3385,3385,3380,452
|
|
20250207,122800,922111070,3380,3380,3380,3380,5
|
|
20250207,122700,922094170,3380,3380,3380,3380,29
|
|
20250207,122600,921996150,3385,3375,3385,3370,1001
|
|
20250207,122500,918619865,3380,3380,3380,3380,555
|
|
20250207,122400,916743965,3385,3385,3385,3385,0
|
|
20250207,122300,916743965,3385,3375,3385,3375,1437
|
|
20250207,122200,911894045,3380,3380,3380,3380,369
|
|
20250207,122100,910646825,3380,3380,3380,3380,260
|
|
20250207,122000,909768025,3385,3385,3385,3385,0
|
|
20250207,121900,909768025,3385,3385,3385,3385,0
|
|
20250207,121800,909768025,3385,3385,3385,3385,1
|
|
20250207,121700,909764640,3380,3380,3380,3380,492
|
|
20250207,121600,908101680,3380,3385,3385,3380,3
|
|
20250207,121500,908091535,3385,3385,3385,3385,0
|
|
20250207,121400,908091535,3385,3375,3385,3375,2002
|
|
20250207,121300,901334765,3390,3390,3390,3390,0
|
|
20250207,121200,901334765,3390,3390,3390,3390,2
|
|
20250207,121100,901327985,3375,3375,3375,3375,0
|
|
20250207,121000,901327985,3375,3375,3375,3375,1
|
|
20250207,120900,901324610,3395,3385,3395,3375,2036
|
|
20250207,120800,894452430,3395,3395,3395,3395,2
|
|
20250207,120700,894445640,3385,3375,3385,3375,401
|
|
20250207,120600,893088395,3370,3380,3380,3370,5025
|
|
20250207,120500,876146990,3385,3385,3385,3385,0
|
|
20250207,120400,876146990,3385,3380,3385,3380,10
|
|
20250207,120300,876113185,3385,3385,3385,3385,304
|
|
20250207,120200,875084145,3385,3385,3385,3385,2
|
|
20250207,120100,875077375,3385,3385,3385,3385,0
|
|
20250207,120000,875077375,3385,3385,3385,3385,6
|
|
20250207,115900,875057065,3385,3385,3385,3375,202
|
|
20250207,115800,874375295,3380,3380,3385,3375,688
|
|
20250207,115700,872051930,3385,3385,3385,3385,6
|
|
20250207,115600,872031620,3385,3385,3385,3380,249
|
|
20250207,115500,871189970,3385,3380,3385,3380,201
|
|
20250207,115400,870510585,3385,3390,3390,3385,174
|
|
20250207,115300,869921590,3390,3390,3390,3390,3
|
|
20250207,115200,869911420,3390,3390,3390,3390,0
|
|
20250207,115100,869911420,3390,3390,3390,3390,0
|
|
20250207,115000,869911420,3390,3385,3390,3385,2102
|
|
20250207,114900,862796145,3385,3380,3385,3375,1816
|
|
20250207,114800,856666655,3380,3390,3390,3380,115
|
|
20250207,114700,856277905,3395,3395,3395,3380,15
|
|
20250207,114600,856226995,3395,3395,3395,3395,5
|
|
20250207,114500,856210020,3395,3395,3395,3395,1
|
|
20250207,114400,856206625,3395,3395,3395,3380,45
|
|
20250207,114300,856054210,3395,3395,3395,3395,0
|
|
20250207,114200,856054210,3395,3385,3395,3375,1260
|
|
20250207,114100,851798365,3380,3385,3385,3380,190
|
|
20250207,114000,851155265,3385,3385,3385,3385,52
|
|
20250207,113900,850979245,3380,3375,3385,3375,306
|
|
20250207,113800,849945450,3380,3380,3380,3375,283
|
|
20250207,113700,848989815,3380,3380,3380,3380,20
|
|
20250207,113600,848922215,3380,3380,3380,3380,1
|
|
20250207,113500,848918835,3385,3385,3385,3385,0
|
|
20250207,113400,848918835,3385,3375,3385,3370,446
|
|
20250207,113300,847415660,3385,3385,3385,3375,393
|
|
20250207,113200,846088265,3385,3380,3385,3380,30
|
|
20250207,113100,845986860,3380,3380,3380,3380,1
|
|
20250207,113000,845983480,3375,3375,3375,3375,1
|
|
20250207,112900,845980105,3375,3385,3385,3375,104
|
|
20250207,112800,845628715,3385,3370,3385,3370,151
|
|
20250207,112700,845119830,3370,3385,3385,3370,2001
|
|
20250207,112600,838376445,3370,3385,3385,3370,2029
|
|
20250207,112500,831535345,3375,3375,3375,3375,100
|
|
20250207,112400,831197845,3385,3385,3385,3385,8
|
|
20250207,112300,831170765,3385,3385,3385,3385,0
|
|
20250207,112200,831170765,3385,3385,3385,3385,0
|
|
20250207,112100,831170765,3385,3385,3385,3385,11
|
|
20250207,112000,831133530,3375,3380,3380,3375,1734
|
|
20250207,111900,825274550,3380,3380,3380,3380,17
|
|
20250207,111800,825217090,3385,3380,3385,3380,184
|
|
20250207,111700,824595155,3385,3385,3385,3385,10
|
|
20250207,111600,824561305,3385,3385,3385,3385,0
|
|
20250207,111500,824561305,3385,3385,3385,3385,24
|
|
20250207,111400,824480065,3385,3385,3385,3385,12
|
|
20250207,111300,824439445,3385,3385,3385,3385,199
|
|
20250207,111200,823765830,3385,3385,3385,3385,60
|
|
20250207,111100,823562730,3385,3390,3390,3385,150
|
|
20250207,111000,823054970,3390,3385,3395,3380,1135
|
|
20250207,110900,819212260,3395,3395,3395,3395,101
|
|
20250207,110800,818869365,3395,3390,3395,3385,196
|
|
20250207,110700,818204935,3390,3390,3390,3390,100
|
|
20250207,110600,817865935,3395,3385,3395,3385,924
|
|
20250207,110500,814736005,3390,3390,3390,3390,101
|
|
20250207,110400,814393615,3390,3390,3390,3390,111
|
|
20250207,110300,814017325,3390,3390,3390,3390,500
|
|
20250207,110200,812322325,3390,3370,3390,3370,869
|
|
20250207,110100,809393495,3370,3385,3385,3370,4090
|
|
20250207,110000,795575815,3385,3390,3390,3385,798
|
|
20250207,105900,792874480,3385,3385,3385,3385,0
|
|
20250207,105800,792874480,3385,3385,3385,3385,10
|
|
20250207,105700,792840630,3385,3385,3385,3385,0
|
|
20250207,105600,792840630,3385,3385,3385,3385,139
|
|
20250207,105500,792370115,3385,3385,3385,3385,814
|
|
20250207,105400,789614725,3390,3390,3390,3390,410
|
|
20250207,105300,788224825,3390,3400,3400,3390,124
|
|
20250207,105200,787803265,3400,3400,3400,3400,101
|
|
20250207,105100,787459865,3400,3400,3400,3400,0
|
|
20250207,105000,787459865,3400,3400,3400,3400,30
|
|
20250207,104900,787357865,3400,3400,3400,3400,0
|
|
20250207,104800,787357865,3400,3400,3400,3380,201
|
|
20250207,104700,786678185,3400,3380,3400,3375,262
|
|
20250207,104600,785792910,3400,3400,3400,3375,3502
|
|
20250207,104500,773955470,3380,3380,3400,3380,756
|
|
20250207,104400,771393640,3390,3390,3390,3380,313
|
|
20250207,104300,770332600,3370,3385,3390,3370,2051
|
|
20250207,104200,763413355,3390,3380,3390,3380,2
|
|
20250207,104100,763406585,3380,3390,3390,3380,11
|
|
20250207,104000,763369395,3375,3385,3385,3375,251
|
|
20250207,103900,762520855,3390,3375,3395,3375,1036
|
|
20250207,103800,759004885,3370,3380,3380,3370,2000
|
|
20250207,103700,752259500,3395,3390,3400,3375,11388
|
|
20250207,103600,713749495,3385,3390,3390,3385,104
|
|
20250207,103500,713397445,3385,3390,3390,3385,9
|
|
20250207,103400,713366960,3380,3385,3385,3380,2030
|
|
20250207,103300,706505545,3390,3385,3390,3380,50
|
|
20250207,103200,706336440,3385,3385,3385,3385,272
|
|
20250207,103100,705415720,3380,3385,3385,3380,4500
|
|
20250207,103000,690198220,3385,3395,3395,3385,272
|
|
20250207,102900,689277080,3395,3385,3395,3380,3752
|
|
20250207,102800,676580240,3385,3390,3390,3385,2065
|
|
20250207,102700,669589840,3395,3390,3395,3390,1579
|
|
20250207,102600,664237025,3385,3390,3395,3385,5248
|
|
20250207,102500,646433715,3390,3395,3405,3390,8807
|
|
20250207,102400,616564040,3400,3405,3405,3400,18709
|
|
20250207,102300,552942530,3410,3410,3410,3410,100
|
|
20250207,102200,552601530,3415,3405,3415,3405,1001
|
|
20250207,102100,549193115,3410,3410,3410,3410,2058
|
|
20250207,102000,542175335,3410,3420,3420,3410,2561
|
|
20250207,101900,533429995,3415,3415,3415,3415,3646
|
|
20250207,101800,520978905,3420,3415,3420,3415,711
|
|
20250207,101700,518550835,3415,3420,3420,3415,621
|
|
20250207,101600,516430110,3415,3415,3420,3415,809
|
|
20250207,101500,513667370,3415,3415,3415,3415,1001
|
|
20250207,101400,510248955,3415,3415,3415,3415,2
|
|
20250207,101300,510242125,3410,3415,3415,3410,110
|
|
20250207,101200,509866525,3405,3410,3415,3405,741
|
|
20250207,101100,507340665,3420,3420,3420,3420,0
|
|
20250207,101000,507340665,3420,3410,3420,3405,5027
|
|
20250207,100900,490216570,3420,3420,3420,3420,2
|
|
20250207,100800,490209730,3410,3420,3420,3410,147
|
|
20250207,100700,489707240,3420,3420,3420,3420,3777
|
|
20250207,100600,476789900,3410,3425,3425,3410,2470
|
|
20250207,100500,468367185,3410,3420,3420,3410,3184
|
|
20250207,100400,457495140,3410,3420,3420,3410,1002
|
|
20250207,100300,454078175,3415,3415,3415,3415,545
|
|
20250207,100200,452217000,3415,3415,3415,3410,535
|
|
20250207,100100,450391475,3415,3415,3415,3410,218
|
|
20250207,100000,449647055,3415,3410,3415,3410,714
|
|
20250207,095900,447211800,3410,3410,3415,3410,721
|
|
20250207,095800,444752670,3410,3415,3415,3410,125
|
|
20250207,095700,444326295,3410,3415,3415,3410,1012
|
|
20250207,095600,440875315,3415,3410,3415,3410,755
|
|
20250207,095500,438297090,3410,3420,3420,3410,1239
|
|
20250207,095400,434072090,3410,3415,3420,3410,6786
|
|
20250207,095300,410912955,3415,3420,3420,3415,47
|
|
20250207,095200,410752360,3420,3430,3430,3420,1800
|
|
20250207,095100,404595300,3425,3425,3425,3425,363
|
|
20250207,095000,403352025,3430,3430,3430,3430,926
|
|
20250207,094900,400175845,3430,3430,3430,3430,294
|
|
20250207,094800,399167425,3430,3430,3430,3430,10
|
|
20250207,094700,399133125,3435,3435,3435,3435,12
|
|
20250207,094600,399091905,3435,3430,3435,3420,357
|
|
20250207,094500,397870200,3420,3420,3420,3415,382
|
|
20250207,094400,396564885,3415,3425,3425,3415,392
|
|
20250207,094300,395225265,3420,3420,3420,3420,644
|
|
20250207,094200,393022785,3420,3410,3420,3410,546
|
|
20250207,094100,391158085,3410,3415,3415,3410,6254
|
|
20250207,094000,369828365,3415,3420,3425,3415,5097
|
|
20250207,093900,352418190,3425,3420,3425,3415,4196
|
|
20250207,093800,338069910,3415,3425,3425,3415,13005
|
|
20250207,093700,293557640,3430,3430,3430,3425,380
|
|
20250207,093600,292254540,3430,3425,3430,3425,891
|
|
20250207,093500,289202110,3430,3430,3430,3425,3324
|
|
20250207,093400,277813925,3430,3435,3435,3430,668
|
|
20250207,093300,275522670,3435,3430,3435,3430,5350
|
|
20250207,093200,257159670,3430,3435,3435,3430,2554
|
|
20250207,093100,248399200,3430,3430,3430,3430,0
|
|
20250207,093000,248399200,3430,3430,3435,3430,1305
|
|
20250207,092900,243923045,3440,3450,3450,3430,2941
|
|
20250207,092800,233822985,3450,3440,3450,3430,512
|
|
20250207,092700,232060750,3445,3450,3450,3445,65
|
|
20250207,092600,231836520,3450,3450,3450,3450,21
|
|
20250207,092500,231764070,3435,3445,3445,3435,2920
|
|
20250207,092400,221724745,3460,3460,3460,3460,0
|
|
20250207,092300,221724745,3460,3460,3460,3460,0
|
|
20250207,092200,221724745,3460,3435,3460,3430,3461
|
|
20250207,092100,209820490,3430,3435,3435,3430,800
|
|
20250207,092000,207074925,3435,3440,3440,3435,3053
|
|
20250207,091900,196576880,3440,3450,3450,3440,701
|
|
20250207,091800,194163695,3450,3450,3450,3450,700
|
|
20250207,091700,191748695,3450,3455,3455,3450,305
|
|
20250207,091600,190695940,3460,3460,3460,3460,21
|
|
20250207,091500,190623280,3450,3450,3450,3450,0
|
|
20250207,091400,190623280,3450,3450,3450,3450,100
|
|
20250207,091300,190278280,3450,3450,3450,3450,227
|
|
20250207,091200,189495130,3460,3460,3460,3460,4
|
|
20250207,091100,189481290,3460,3455,3460,3455,1101
|
|
20250207,091000,185675330,3455,3445,3455,3445,892
|
|
20250207,090900,182598190,3440,3440,3440,3440,868
|
|
20250207,090800,179612270,3435,3440,3440,3435,3616
|
|
20250207,090700,167191005,3440,3435,3440,3430,4601
|
|
20250207,090600,151391710,3435,3445,3445,3435,10936
|
|
20250207,090500,113778635,3450,3450,3455,3450,4867
|
|
20250207,090400,96987235,3455,3450,3455,3450,1726
|
|
20250207,090300,91027685,3450,3460,3465,3445,5532
|
|
20250207,090200,71938445,3465,3475,3475,3460,15194
|
|
20250207,090100,19277345,3495,3470,3495,3470,192
|
|
20250207,090000,18609830,3475,3490,3495,3465,5344
|