591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,184800,5798826705,3370,3370,3370,3370,59523
|
|
20250207,184700,5798826705,3370,3370,3370,3370,0
|
|
20250207,184600,5798826705,3370,3370,3370,3370,0
|
|
20250207,184500,5798826705,3370,3370,3370,3370,0
|
|
20250207,184400,5798826705,3370,3370,3370,3370,0
|
|
20250207,184300,5798826705,3370,3370,3370,3370,0
|
|
20250207,184200,5798826705,3370,3370,3370,3370,0
|
|
20250207,184100,5798826705,3370,3370,3370,3370,0
|
|
20250207,184000,5798826705,3370,3370,3370,3370,0
|
|
20250207,183900,5798826705,3370,3370,3370,3370,0
|
|
20250207,183800,5798826705,3370,3370,3370,3370,0
|
|
20250207,183700,5798826705,3370,3370,3370,3370,0
|
|
20250207,183600,5798826705,3370,3370,3370,3370,0
|
|
20250207,183500,5798826705,3370,3370,3370,3370,0
|
|
20250207,183400,5798826705,3370,3370,3370,3370,0
|
|
20250207,183300,5798826705,3370,3370,3370,3370,0
|
|
20250207,183200,5798826705,3370,3370,3370,3370,0
|
|
20250207,183100,5798826705,3370,3370,3370,3370,0
|
|
20250207,183000,5798826705,3370,3370,3370,3370,0
|
|
20250207,182900,5798826705,3370,3370,3370,3370,0
|
|
20250207,182800,5798826705,3370,3370,3370,3370,0
|
|
20250207,182700,5798826705,3370,3370,3370,3370,0
|
|
20250207,182600,5798826705,3370,3370,3370,3370,0
|
|
20250207,182500,5798826705,3370,3370,3370,3370,0
|
|
20250207,182400,5798826705,3370,3370,3370,3370,0
|
|
20250207,182300,5798826705,3370,3370,3370,3370,0
|
|
20250207,182200,5798826705,3370,3370,3370,3370,0
|
|
20250207,182100,5798826705,3370,3370,3370,3370,0
|
|
20250207,182000,5798826705,3370,3370,3370,3370,0
|
|
20250207,181900,5798826705,3370,3370,3370,3370,0
|
|
20250207,181800,5798826705,3370,3370,3370,3370,59523
|
|
20250207,181700,5798826705,3370,3370,3370,3370,0
|
|
20250207,181600,5798826705,3370,3370,3370,3370,0
|
|
20250207,181500,5798826705,3370,3370,3370,3370,0
|
|
20250207,181400,5798826705,3370,3370,3370,3370,0
|
|
20250207,181300,5798826705,3370,3370,3370,3370,0
|
|
20250207,181200,5798826705,3370,3370,3370,3370,0
|
|
20250207,181100,5798826705,3370,3370,3370,3370,0
|
|
20250207,181000,5798826705,3370,3370,3370,3370,0
|
|
20250207,180900,5798826705,3370,3370,3370,3370,0
|
|
20250207,180800,5798826705,3370,3370,3370,3370,0
|
|
20250207,180700,5798826705,3370,3370,3370,3370,0
|
|
20250207,180600,5798826705,3370,3370,3370,3370,0
|
|
20250207,180500,5798826705,3370,3370,3370,3370,0
|
|
20250207,180400,5798826705,3370,3370,3370,3370,0
|
|
20250207,180300,5798826705,3370,3370,3370,3370,0
|
|
20250207,180200,5798826705,3370,3370,3370,3370,0
|
|
20250207,180100,5798826705,3370,3370,3370,3370,0
|
|
20250207,180000,5798826705,3370,3370,3370,3370,0
|
|
20250207,175900,5798826705,3370,3370,3370,3370,0
|
|
20250207,175800,5798826705,3370,3370,3370,3370,0
|
|
20250207,175700,5798826705,3370,3370,3370,3370,0
|
|
20250207,175600,5798826705,3370,3370,3370,3370,0
|
|
20250207,175500,5798826705,3370,3370,3370,3370,0
|
|
20250207,175400,5798826705,3370,3370,3370,3370,0
|
|
20250207,175300,5798826705,3370,3370,3370,3370,0
|
|
20250207,175200,5798826705,3370,3370,3370,3370,0
|
|
20250207,175100,5798826705,3370,3370,3370,3370,0
|
|
20250207,175000,5798826705,3370,3370,3370,3370,0
|
|
20250207,174900,5798826705,3370,3370,3370,3370,0
|
|
20250207,174800,5798826705,3370,3370,3370,3370,59523
|
|
20250207,174700,5798826705,3370,3370,3370,3370,0
|
|
20250207,174600,5798826705,3370,3370,3370,3370,0
|
|
20250207,174500,5798826705,3370,3370,3370,3370,0
|
|
20250207,174400,5798826705,3370,3370,3370,3370,0
|
|
20250207,174300,5798826705,3370,3370,3370,3370,0
|
|
20250207,174200,5798826705,3370,3370,3370,3370,0
|
|
20250207,174100,5798826705,3370,3370,3370,3370,0
|
|
20250207,174000,5798826705,3370,3370,3370,3370,0
|
|
20250207,173900,5798826705,3370,3370,3370,3370,0
|
|
20250207,173800,5798826705,3370,3370,3370,3370,0
|
|
20250207,173700,5798826705,3370,3370,3370,3370,0
|
|
20250207,173600,5798826705,3370,3370,3370,3370,0
|
|
20250207,173500,5798826705,3370,3370,3370,3370,0
|
|
20250207,173400,5798826705,3370,3370,3370,3370,0
|
|
20250207,173300,5798826705,3370,3370,3370,3370,0
|
|
20250207,173200,5798826705,3370,3370,3370,3370,0
|
|
20250207,173100,5798826705,3370,3370,3370,3370,0
|
|
20250207,173000,5798826705,3370,3370,3370,3370,0
|
|
20250207,172900,5798826705,3370,3370,3370,3370,0
|
|
20250207,172800,5798826705,3370,3370,3370,3370,0
|
|
20250207,172700,5798826705,3370,3370,3370,3370,0
|
|
20250207,172600,5798826705,3370,3370,3370,3370,0
|
|
20250207,172500,5798826705,3370,3370,3370,3370,0
|
|
20250207,172400,5798826705,3370,3370,3370,3370,0
|
|
20250207,172300,5798826705,3370,3370,3370,3370,0
|
|
20250207,172200,5798826705,3370,3370,3370,3370,0
|
|
20250207,172100,5798826705,3370,3370,3370,3370,0
|
|
20250207,172000,5798826705,3370,3370,3370,3370,0
|
|
20250207,171900,5798826705,3370,3370,3370,3370,0
|
|
20250207,171800,5798826705,3370,3370,3370,3370,59523
|
|
20250207,171700,5798826705,3370,3370,3370,3370,0
|
|
20250207,171600,5798826705,3370,3370,3370,3370,0
|
|
20250207,171500,5798826705,3370,3370,3370,3370,0
|
|
20250207,171400,5798826705,3370,3370,3370,3370,0
|
|
20250207,171300,5798826705,3370,3370,3370,3370,0
|
|
20250207,171200,5798826705,3370,3370,3370,3370,0
|
|
20250207,171100,5798826705,3370,3370,3370,3370,0
|
|
20250207,171000,5798826705,3370,3370,3370,3370,0
|
|
20250207,170900,5798826705,3370,3370,3370,3370,0
|
|
20250207,170800,5798826705,3370,3370,3370,3370,0
|
|
20250207,170700,5798826705,3370,3370,3370,3370,0
|
|
20250207,170600,5798826705,3370,3370,3370,3370,0
|
|
20250207,170500,5798826705,3370,3370,3370,3370,0
|
|
20250207,170400,5798826705,3370,3370,3370,3370,0
|
|
20250207,170300,5798826705,3370,3370,3370,3370,0
|
|
20250207,170200,5798826705,3370,3370,3370,3370,0
|
|
20250207,170100,5798826705,3370,3370,3370,3370,0
|
|
20250207,170000,5798826705,3370,3370,3370,3370,0
|
|
20250207,165900,5798826705,3370,3370,3370,3370,0
|
|
20250207,165800,5798826705,3370,3370,3370,3370,0
|
|
20250207,165700,5798826705,3370,3370,3370,3370,0
|
|
20250207,165600,5798826705,3370,3370,3370,3370,0
|
|
20250207,165500,5798826705,3370,3370,3370,3370,0
|
|
20250207,165400,5798826705,3370,3370,3370,3370,0
|
|
20250207,165300,5798826705,3370,3370,3370,3370,0
|
|
20250207,165200,5798826705,3370,3370,3370,3370,0
|
|
20250207,165100,5798826705,3370,3370,3370,3370,0
|
|
20250207,165000,5798826705,3370,3370,3370,3370,0
|
|
20250207,164900,5798826705,3370,3370,3370,3370,0
|
|
20250207,164800,5798826705,3370,3370,3370,3370,59523
|
|
20250207,164700,5798826705,3370,3370,3370,3370,0
|
|
20250207,164600,5798826705,3370,3370,3370,3370,0
|
|
20250207,164500,5798826705,3370,3370,3370,3370,0
|
|
20250207,164400,5798826705,3370,3370,3370,3370,0
|
|
20250207,164300,5798826705,3370,3370,3370,3370,0
|
|
20250207,164200,5798826705,3370,3370,3370,3370,0
|
|
20250207,164100,5798826705,3370,3370,3370,3370,0
|
|
20250207,164000,5798826705,3370,3370,3370,3370,0
|
|
20250207,163900,5798826705,3370,3370,3370,3370,0
|
|
20250207,163800,5798826705,3370,3370,3370,3370,0
|
|
20250207,163700,5798826705,3370,3370,3370,3370,0
|
|
20250207,163600,5798826705,3370,3370,3370,3370,0
|
|
20250207,163500,5798826705,3370,3370,3370,3370,0
|
|
20250207,163400,5798826705,3370,3370,3370,3370,0
|
|
20250207,163300,5798826705,3370,3370,3370,3370,0
|
|
20250207,163200,5798826705,3370,3370,3370,3370,0
|
|
20250207,163100,5798826705,3370,3370,3370,3370,0
|
|
20250207,163000,5798826705,3370,3370,3370,3370,0
|
|
20250207,162900,5798826705,3370,3370,3370,3370,0
|
|
20250207,162800,5798826705,3370,3370,3370,3370,0
|
|
20250207,162700,5798826705,3370,3370,3370,3370,0
|
|
20250207,162600,5798826705,3370,3370,3370,3370,0
|
|
20250207,162500,5798826705,3370,3370,3370,3370,0
|
|
20250207,162400,5798826705,3370,3370,3370,3370,0
|
|
20250207,162300,5798826705,3370,3370,3370,3370,0
|
|
20250207,162200,5798826705,3370,3370,3370,3370,0
|
|
20250207,162100,5798826705,3370,3370,3370,3370,0
|
|
20250207,162000,5798826705,3370,3370,3370,3370,0
|
|
20250207,161900,5798826705,3370,3370,3370,3370,0
|
|
20250207,161800,5798826705,3370,3370,3370,3370,59523
|
|
20250207,161700,5798826705,3370,3370,3370,3370,0
|
|
20250207,161600,5798826705,3370,3370,3370,3370,0
|
|
20250207,161500,5798826705,3370,3370,3370,3370,0
|
|
20250207,161400,5798826705,3370,3370,3370,3370,0
|
|
20250207,161300,5798826705,3370,3370,3370,3370,0
|
|
20250207,161200,5798826705,3370,3370,3370,3370,0
|
|
20250207,161100,5798826705,3370,3370,3370,3370,0
|
|
20250207,161000,5798826705,3370,3370,3370,3370,0
|
|
20250207,160900,5798826705,3370,3370,3370,3370,0
|
|
20250207,160800,5798826705,3370,3370,3370,3370,0
|
|
20250207,160700,5798826705,3370,3370,3370,3370,0
|
|
20250207,160600,5798826705,3370,3370,3370,3370,0
|
|
20250207,160500,5798826705,3370,3370,3370,3370,0
|
|
20250207,160400,5798826705,3370,3370,3370,3370,0
|
|
20250207,160300,5798826705,3370,3370,3370,3370,0
|
|
20250207,160200,5798826705,3370,3370,3370,3370,0
|
|
20250207,160100,5798826705,3370,3370,3370,3370,0
|
|
20250207,160000,5798826705,3370,3370,3370,3370,0
|
|
20250207,155900,5798826705,3370,3370,3370,3370,0
|
|
20250207,155800,5798826705,3370,3370,3370,3370,0
|
|
20250207,155700,5798826705,3370,3370,3370,3370,0
|
|
20250207,155600,5798826705,3370,3370,3370,3370,0
|
|
20250207,155500,5798826705,3370,3370,3370,3370,0
|
|
20250207,155400,5798826705,3370,3370,3370,3370,0
|
|
20250207,155300,5798826705,3370,3370,3370,3370,0
|
|
20250207,155200,5798826705,3370,3370,3370,3370,0
|
|
20250207,155100,5798826705,3370,3370,3370,3370,0
|
|
20250207,155000,5798826705,3370,3370,3370,3370,0
|
|
20250207,154900,5798826705,3370,3370,3370,3370,0
|
|
20250207,154800,5798826705,3370,3370,3370,3370,59523
|
|
20250207,154700,5798826705,3370,3370,3370,3370,0
|
|
20250207,154600,5798826705,3370,3370,3370,3370,0
|
|
20250207,154500,5798826705,3370,3370,3370,3370,0
|
|
20250207,154400,5798826705,3370,3370,3370,3370,0
|
|
20250207,154300,5798826705,3370,3370,3370,3370,0
|
|
20250207,154200,5798826705,3370,3370,3370,3370,0
|
|
20250207,154100,5798826705,3370,3370,3370,3370,0
|
|
20250207,154000,5798826705,3370,3370,3370,3370,0
|
|
20250207,153900,5798826705,3370,3370,3370,3370,0
|
|
20250207,153800,5798826705,3370,3370,3370,3370,0
|
|
20250207,153700,5798826705,3370,3370,3370,3370,0
|
|
20250207,153600,5798826705,3370,3370,3370,3370,0
|
|
20250207,153500,5798826705,3370,3370,3370,3370,0
|
|
20250207,153400,5798826705,3370,3370,3370,3370,0
|
|
20250207,153300,5798826705,3370,3370,3370,3370,0
|
|
20250207,153200,5798826705,3370,3370,3370,3370,0
|
|
20250207,153100,5798826705,3370,3370,3370,3370,0
|
|
20250207,153000,5798826705,3370,3370,3370,3370,59523
|
|
20250207,152900,5598234195,3380,3380,3380,3380,0
|
|
20250207,152800,5598234195,3380,3380,3380,3380,0
|
|
20250207,152700,5598234195,3380,3380,3380,3380,0
|
|
20250207,152600,5598234195,3380,3380,3380,3380,0
|
|
20250207,152500,5598234195,3380,3380,3380,3380,0
|
|
20250207,152400,5598234195,3380,3380,3380,3380,0
|
|
20250207,152300,5598234195,3380,3380,3380,3380,0
|
|
20250207,152200,5598234195,3380,3380,3380,3380,0
|
|
20250207,152100,5598234195,3380,3380,3380,3380,0
|
|
20250207,152000,5598234195,3380,3380,3380,3380,0
|
|
20250207,151900,5598234195,3380,3380,3380,3375,3698
|
|
20250207,151800,5585744500,3380,3370,3380,3370,5407
|
|
20250207,151700,5567493125,3375,3370,3375,3370,3929
|
|
20250207,151600,5554233375,3375,3375,3380,3370,10534
|
|
20250207,151500,5518700810,3380,3375,3380,3375,4646
|
|
20250207,151400,5503020395,3370,3380,3380,3370,1887
|
|
20250207,151300,5496654570,3375,3380,3380,3375,6737
|
|
20250207,151200,5473917150,3375,3380,3380,3375,14407
|
|
20250207,151100,5425290850,3380,3380,3380,3375,3515
|
|
20250207,151000,5413410155,3380,3380,3380,3375,2244
|
|
20250207,150900,5405825440,3375,3380,3380,3375,7682
|
|
20250207,150800,5379890350,3380,3385,3385,3380,18115
|
|
20250207,150700,5318659555,3380,3385,3385,3380,3831
|
|
20250207,150600,5305696120,3385,3385,3385,3380,4586
|
|
20250207,150500,5290184455,3385,3385,3385,3380,3834
|
|
20250207,150400,5277217995,3385,3385,3385,3380,1536
|
|
20250207,150300,5272023690,3385,3380,3385,3380,2082
|
|
20250207,150200,5264986455,3380,3380,3385,3380,1083
|
|
20250207,150100,5261325905,3385,3380,3385,3380,1125
|
|
20250207,150000,5257517930,3380,3385,3390,3380,14646
|
|
20250207,145900,5207940720,3385,3385,3385,3380,2350
|
|
20250207,145800,5199986070,3385,3380,3385,3380,512
|
|
20250207,145700,5198255490,3385,3380,3385,3380,3415
|
|
20250207,145600,5186706795,3380,3385,3390,3380,15130
|
|
20250207,145500,5135499625,3385,3390,3390,3385,194
|
|
20250207,145400,5134842345,3390,3390,3390,3385,541
|
|
20250207,145300,5133008360,3385,3385,3385,3380,7868
|
|
20250207,145200,5106382680,3380,3385,3385,3380,3271
|
|
20250207,145100,5095315730,3380,3390,3390,3380,5179
|
|
20250207,145000,5077785595,3385,3390,3390,3385,5316
|
|
20250207,144900,5059790930,3385,3390,3390,3385,3500
|
|
20250207,144800,5047937885,3385,3390,3390,3385,1214
|
|
20250207,144700,5043827300,3385,3390,3390,3385,672
|
|
20250207,144600,5041552520,3385,3385,3385,3385,1700
|
|
20250207,144500,5035798020,3385,3385,3385,3380,955
|
|
20250207,144400,5032568245,3385,3390,3390,3385,1195
|
|
20250207,144300,5028521695,3385,3385,3385,3385,2599
|
|
20250207,144200,5019724080,3385,3385,3385,3380,5034
|
|
20250207,144100,5002690295,3385,3385,3385,3385,1001
|
|
20250207,144000,4999301910,3385,3390,3390,3385,3509
|
|
20250207,143900,4987406425,3390,3385,3390,3380,2254
|
|
20250207,143800,4979782075,3385,3380,3385,3380,2159
|
|
20250207,143700,4972475670,3385,3385,3385,3385,489
|
|
20250207,143600,4970820405,3385,3385,3385,3385,515
|
|
20250207,143500,4969077130,3385,3385,3385,3385,2067
|
|
20250207,143400,4962080335,3390,3390,3390,3385,2585
|
|
20250207,143300,4953319060,3385,3390,3390,3385,200
|
|
20250207,143200,4952642055,3385,3385,3385,3385,2264
|
|
20250207,143100,4944978415,3385,3385,3390,3385,1173
|
|
20250207,143000,4941006965,3385,3380,3385,3380,2471
|
|
20250207,142900,4932644630,3380,3385,3385,3380,519
|
|
20250207,142800,4930887820,3385,3385,3385,3385,1322
|
|
20250207,142700,4926412850,3385,3385,3385,3380,3826
|
|
20250207,142600,4913462490,3385,3385,3385,3385,357
|
|
20250207,142500,4912254045,3385,3385,3385,3385,232
|
|
20250207,142400,4911468725,3380,3385,3385,3380,1632
|
|
20250207,142300,4905948780,3380,3385,3385,3380,752
|
|
20250207,142200,4903407015,3385,3385,3385,3385,1403
|
|
20250207,142100,4898657860,3380,3385,3385,3380,165
|
|
20250207,142000,4898100125,3380,3380,3380,3380,7033
|
|
20250207,141900,4874328585,3380,3380,3380,3380,504
|
|
20250207,141800,4872625065,3380,3380,3380,3380,303
|
|
20250207,141700,4871600925,3380,3380,3380,3375,492
|
|
20250207,141600,4869938015,3380,3380,3380,3380,33
|
|
20250207,141500,4869826475,3380,3380,3380,3375,3673
|
|
20250207,141400,4857421740,3380,3380,3380,3375,1106
|
|
20250207,141300,4853685750,3380,3380,3380,3380,1211
|
|
20250207,141200,4849592570,3380,3375,3380,3375,830
|
|
20250207,141100,4846787335,3380,3380,3380,3375,1414
|
|
20250207,141000,4842008690,3380,3380,3380,3380,926
|
|
20250207,140900,4838878810,3380,3385,3385,3380,2608
|
|
20250207,140800,4830063760,3385,3380,3385,3380,1089
|
|
20250207,140700,4826382835,3380,3380,3380,3380,2892
|
|
20250207,140600,4816607875,3375,3380,3380,3375,10176
|
|
20250207,140500,4782263060,3380,3375,3380,3375,28
|
|
20250207,140400,4782168470,3375,3375,3375,3370,876
|
|
20250207,140300,4779212930,3375,3375,3375,3375,454
|
|
20250207,140200,4777680680,3370,3370,3375,3370,514
|
|
20250207,140100,4775948450,3370,3375,3375,3370,712
|
|
20250207,140000,4773547950,3375,3375,3375,3375,77
|
|
20250207,135900,4773288075,3375,3370,3375,3370,741
|
|
20250207,135800,4770787235,3370,3375,3375,3370,2632
|
|
20250207,135700,4761904255,3370,3370,3370,3370,2806
|
|
20250207,135600,4752448035,3370,3375,3375,3370,2156
|
|
20250207,135500,4745173035,3375,3375,3375,3375,342
|
|
20250207,135400,4744018785,3375,3375,3375,3375,602
|
|
20250207,135300,4741987035,3370,3370,3375,3370,1852
|
|
20250207,135200,4735742235,3370,3375,3375,3370,193
|
|
20250207,135100,4735090865,3370,3370,3375,3365,3107
|
|
20250207,135000,4724621735,3370,3370,3370,3365,2265
|
|
20250207,134900,4716999885,3370,3365,3370,3365,1947
|
|
20250207,134800,4710446845,3365,3370,3370,3365,767
|
|
20250207,134700,4707863500,3370,3370,3370,3370,430
|
|
20250207,134600,4706414400,3370,3380,3380,3370,7687
|
|
20250207,134500,4680458310,3375,3375,3380,3370,3790
|
|
20250207,134400,4667665825,3375,3380,3380,3370,1607
|
|
20250207,134300,4662248295,3380,3375,3380,3370,6060
|
|
20250207,134200,4641777960,3375,3370,3375,3370,2165
|
|
20250207,134100,4634476910,3365,3370,3370,3365,983
|
|
20250207,134000,4631164320,3370,3370,3370,3365,2224
|
|
20250207,133900,4623669695,3365,3370,3375,3365,3313
|
|
20250207,133800,4612514290,3375,3370,3375,3365,1446
|
|
20250207,133700,4607641685,3370,3370,3370,3365,3628
|
|
20250207,133600,4595416035,3370,3375,3375,3365,6246
|
|
20250207,133500,4574385820,3375,3370,3375,3370,2102
|
|
20250207,133400,4567294595,3375,3370,3375,3370,2899
|
|
20250207,133300,4557524575,3370,3375,3375,3370,5194
|
|
20250207,133200,4539995785,3375,3375,3375,3370,2443
|
|
20250207,133100,4531760880,3370,3375,3375,3370,1370
|
|
20250207,133000,4527143500,3375,3380,3380,3375,301
|
|
20250207,132900,4526127420,3380,3375,3380,3370,965
|
|
20250207,132800,4522871900,3370,3375,3375,3370,503
|
|
20250207,132700,4521176780,3370,3375,3375,3370,32
|
|
20250207,132600,4521068785,3370,3375,3375,3370,5799
|
|
20250207,132500,4501519810,3375,3380,3380,3375,183
|
|
20250207,132400,4500901330,3380,3380,3380,3375,812
|
|
20250207,132300,4498157345,3380,3375,3380,3370,1150
|
|
20250207,132200,4494275440,3370,3370,3370,3370,359
|
|
20250207,132100,4493065610,3370,3385,3385,3365,143443
|
|
20250207,132000,4010001945,3380,3380,3380,3380,1750
|
|
20250207,131900,4004086945,3375,3380,3385,3375,2104
|
|
20250207,131800,3996982680,3385,3380,3385,3380,25
|
|
20250207,131700,3996898175,3380,3380,3380,3380,155
|
|
20250207,131600,3996374275,3380,3380,3380,3375,2400
|
|
20250207,131500,3988273525,3375,3380,3385,3375,7358
|
|
20250207,131400,3963422260,3380,3380,3380,3380,2989
|
|
20250207,131300,3953319440,3385,3380,3385,3380,696
|
|
20250207,131200,3950966210,3380,3385,3385,3380,127
|
|
20250207,131100,3950536595,3380,3385,3385,3380,2338
|
|
20250207,131000,3942632975,3380,3385,3385,3380,169
|
|
20250207,130900,3942061715,3385,3380,3385,3380,3041
|
|
20250207,130800,3931782780,3380,3385,3385,3380,2212
|
|
20250207,130700,3924306120,3380,3380,3380,3380,638
|
|
20250207,130600,3922149680,3380,3380,3380,3380,555
|
|
20250207,130500,3920273780,3380,3380,3380,3380,2991
|
|
20250207,130400,3910164200,3380,3380,3380,3375,3143
|
|
20250207,130300,3899541360,3380,3385,3385,3380,150
|
|
20250207,130200,3899033860,3385,3385,3385,3385,296
|
|
20250207,130100,3898031900,3385,3380,3385,3380,660
|
|
20250207,130000,3895800540,3380,3380,3380,3380,2026
|
|
20250207,125900,3888952660,3385,3385,3385,3380,1469
|
|
20250207,125800,3883986095,3385,3385,3385,3385,659
|
|
20250207,125700,3881755380,3385,3375,3385,3375,219
|
|
20250207,125600,3881015205,3380,3375,3380,3375,71
|
|
20250207,125500,3880775395,3375,3380,3380,3375,2354
|
|
20250207,125400,3872825390,3380,3385,3385,3380,70
|
|
20250207,125300,3872588740,3385,3380,3385,3380,3303
|
|
20250207,125200,3861424520,3380,3385,3385,3380,70
|
|
20250207,125100,3861187840,3385,3395,3395,3375,17012
|
|
20250207,125000,3803701745,3395,3390,3395,3390,215
|
|
20250207,124900,3802972820,3390,3390,3390,3390,452
|
|
20250207,124800,3801440540,3390,3390,3395,3390,610
|
|
20250207,124700,3799372635,3395,3395,3395,3390,738
|
|
20250207,124600,3796869725,3395,3395,3395,3395,157
|
|
20250207,124500,3796336710,3395,3395,3395,3395,127
|
|
20250207,124400,3795905545,3395,3395,3395,3395,53
|
|
20250207,124300,3795725610,3395,3395,3395,3390,97
|
|
20250207,124200,3795396420,3395,3395,3395,3390,1325
|
|
20250207,124100,3790900550,3395,3395,3395,3395,0
|
|
20250207,124000,3790900550,3395,3395,3395,3395,10
|
|
20250207,123900,3790866600,3395,3395,3395,3390,213
|
|
20250207,123800,3790144010,3395,3390,3395,3390,87
|
|
20250207,123700,3789849065,3390,3390,3390,3385,456
|
|
20250207,123600,3788303230,3390,3390,3390,3390,521
|
|
20250207,123500,3786537040,3385,3395,3395,3385,3238
|
|
20250207,123400,3775560865,3395,3390,3395,3390,742
|
|
20250207,123300,3773045475,3390,3395,3395,3390,518
|
|
20250207,123200,3771288145,3395,3395,3395,3390,139
|
|
20250207,123100,3770816245,3395,3395,3400,3370,41178
|
|
20250207,123000,3631666180,3395,3395,3400,3395,1139
|
|
20250207,122900,3627796085,3400,3400,3400,3395,1006
|
|
20250207,122800,3624378155,3395,3395,3400,3395,517
|
|
20250207,122700,3622622685,3400,3405,3405,3400,248
|
|
20250207,122600,3621778935,3405,3405,3405,3400,1935
|
|
20250207,122500,3615193690,3415,3395,3415,3390,12870
|
|
20250207,122400,3571443165,3400,3405,3410,3400,1189
|
|
20250207,122300,3567391130,3400,3400,3420,3395,14927
|
|
20250207,122200,3516446035,3415,3385,3415,3380,30724
|
|
20250207,122100,3411912450,3385,3385,3385,3380,663
|
|
20250207,122000,3409671485,3385,3385,3385,3385,659
|
|
20250207,121900,3407440770,3385,3385,3385,3385,1400
|
|
20250207,121800,3402701770,3385,3385,3390,3385,875
|
|
20250207,121700,3399739795,3385,3390,3390,3385,183
|
|
20250207,121600,3399119925,3390,3385,3390,3385,1023
|
|
20250207,121500,3395656360,3385,3390,3390,3385,1416
|
|
20250207,121400,3390856920,3390,3385,3390,3385,5418
|
|
20250207,121300,3372489960,3385,3385,3385,3385,1370
|
|
20250207,121200,3367852510,3385,3390,3390,3385,1281
|
|
20250207,121100,3363515875,3385,3380,3390,3375,3574
|
|
20250207,121000,3351418985,3380,3380,3380,3375,1137
|
|
20250207,120900,3347577220,3380,3380,3380,3375,1213
|
|
20250207,120800,3343478900,3380,3380,3380,3380,108
|
|
20250207,120700,3343113860,3380,3370,3380,3370,3068
|
|
20250207,120600,3332774655,3370,3375,3375,3370,2010
|
|
20250207,120500,3325998565,3375,3375,3375,3375,140
|
|
20250207,120400,3325526065,3380,3380,3380,3375,1115
|
|
20250207,120300,3321757415,3375,3375,3380,3375,12250
|
|
20250207,120200,3280392650,3375,3375,3375,3375,430
|
|
20250207,120100,3278941400,3375,3375,3375,3375,1117
|
|
20250207,120000,3275171525,3380,3380,3380,3375,309
|
|
20250207,115900,3274127205,3375,3375,3375,3375,60
|
|
20250207,115800,3273924705,3375,3375,3380,3375,1815
|
|
20250207,115700,3267798975,3375,3375,3375,3375,1250
|
|
20250207,115600,3263580225,3375,3375,3375,3375,5300
|
|
20250207,115500,3245692725,3375,3380,3380,3375,721
|
|
20250207,115400,3243255775,3380,3380,3380,3375,20
|
|
20250207,115300,3243188190,3380,3380,3380,3380,16
|
|
20250207,115200,3243134110,3380,3375,3380,3375,137
|
|
20250207,115100,3242671720,3380,3380,3380,3375,212
|
|
20250207,115000,3241955575,3375,3380,3380,3375,119
|
|
20250207,114900,3241553855,3375,3375,3380,3375,2281
|
|
20250207,114800,3233854075,3375,3380,3380,3375,365
|
|
20250207,114700,3232622185,3380,3380,3380,3380,33
|
|
20250207,114600,3232510645,3380,3380,3380,3380,1379
|
|
20250207,114500,3227849625,3380,3380,3380,3375,3108
|
|
20250207,114400,3217346435,3380,3380,3380,3375,72
|
|
20250207,114300,3217103080,3380,3380,3380,3380,256
|
|
20250207,114200,3216237800,3380,3375,3380,3375,291
|
|
20250207,114100,3215255175,3375,3380,3380,3375,2082
|
|
20250207,114000,3208218070,3385,3385,3385,3380,1529
|
|
20250207,113900,3203050005,3380,3380,3380,3380,827
|
|
20250207,113800,3200254745,3380,3380,3380,3380,2017
|
|
20250207,113700,3193437285,3375,3375,3375,3375,620
|
|
20250207,113600,3191344785,3375,3380,3380,3375,458
|
|
20250207,113500,3189797065,3385,3380,3385,3380,4130
|
|
20250207,113400,3175837655,3380,3375,3380,3375,2209
|
|
20250207,113300,3168382260,3375,3370,3375,3370,1422
|
|
20250207,113200,3163583795,3370,3370,3370,3370,422
|
|
20250207,113100,3162161655,3370,3370,3370,3370,730
|
|
20250207,113000,3159701555,3370,3370,3375,3370,493
|
|
20250207,112900,3158040135,3370,3370,3370,3370,712
|
|
20250207,112800,3155640695,3370,3370,3370,3365,10990
|
|
20250207,112700,3118634495,3370,3365,3370,3365,1150
|
|
20250207,112600,3114761990,3365,3375,3375,3365,11253
|
|
20250207,112500,3076883190,3375,3370,3375,3370,1429
|
|
20250207,112400,3072064960,3370,3370,3370,3370,1107
|
|
20250207,112300,3068334370,3375,3375,3375,3370,5548
|
|
20250207,112200,3049634985,3370,3375,3375,3370,229
|
|
20250207,112100,3048863210,3375,3375,3375,3375,171
|
|
20250207,112000,3048286085,3375,3375,3375,3370,2989
|
|
20250207,111900,3038211350,3370,3370,3375,3370,563
|
|
20250207,111800,3036311310,3370,3375,3375,3370,857
|
|
20250207,111700,3033421645,3375,3375,3380,3375,1406
|
|
20250207,111600,3028676390,3380,3375,3380,3375,4494
|
|
20250207,111500,3013508520,3380,3380,3380,3375,508
|
|
20250207,111400,3011793980,3380,3380,3380,3375,287
|
|
20250207,111300,3010825330,3375,3380,3380,3375,1102
|
|
20250207,111200,3007106070,3380,3375,3380,3375,3046
|
|
20250207,111100,2996810640,3375,3375,3375,3375,1361
|
|
20250207,111000,2992217265,3375,3380,3380,3375,427
|
|
20250207,110900,2990774255,3380,3385,3385,3380,866
|
|
20250207,110800,2987846910,3385,3385,3385,3385,32
|
|
20250207,110700,2987738590,3385,3390,3390,3380,1211
|
|
20250207,110600,2983644460,3385,3390,3390,3385,15384
|
|
20250207,110500,2931567090,3390,3390,3390,3390,810
|
|
20250207,110400,2928821190,3385,3395,3395,3385,3231
|
|
20250207,110300,2917882595,3390,3390,3395,3385,3259
|
|
20250207,110200,2906835950,3395,3395,3395,3395,56
|
|
20250207,110100,2906645830,3395,3395,3395,3390,1294
|
|
20250207,110000,2902259075,3395,3390,3395,3390,5543
|
|
20250207,105900,2883466655,3385,3390,3390,3385,1655
|
|
20250207,105800,2877856705,3390,3390,3390,3385,4934
|
|
20250207,105700,2861150445,3385,3390,3390,3385,3773
|
|
20250207,105600,2848369975,3390,3385,3390,3385,1578
|
|
20250207,105500,2843028380,3390,3385,3390,3380,3114
|
|
20250207,105400,2832473865,3385,3385,3385,3380,2405
|
|
20250207,105300,2824333190,3385,3385,3385,3380,1675
|
|
20250207,105200,2818669815,3385,3385,3385,3380,687
|
|
20250207,105100,2816344425,3385,3385,3385,3385,425
|
|
20250207,105000,2814905800,3385,3385,3385,3380,5551
|
|
20250207,104900,2796122315,3385,3380,3385,3380,889
|
|
20250207,104800,2793116000,3385,3380,3385,3375,8164
|
|
20250207,104700,2765522385,3375,3375,3375,3375,1695
|
|
20250207,104600,2759801760,3370,3370,3375,3370,1521
|
|
20250207,104500,2754675935,3370,3375,3375,3370,876
|
|
20250207,104400,2751723740,3370,3370,3375,3370,823
|
|
20250207,104300,2748947420,3375,3370,3375,3370,182
|
|
20250207,104200,2748333520,3380,3380,3380,3380,617
|
|
20250207,104100,2746248060,3380,3380,3380,3380,1105
|
|
20250207,104000,2742513160,3380,3370,3380,3365,17375
|
|
20250207,103900,2683972415,3370,3365,3370,3365,5689
|
|
20250207,103800,2664828845,3370,3370,3370,3365,10950
|
|
20250207,103700,2627959030,3370,3370,3370,3370,924
|
|
20250207,103600,2624845150,3370,3365,3370,3365,677
|
|
20250207,103500,2622566310,3365,3370,3370,3365,9558
|
|
20250207,103400,2590402130,3370,3370,3370,3365,1025
|
|
20250207,103300,2586951045,3370,3370,3370,3365,5236
|
|
20250207,103200,2569331130,3370,3370,3370,3365,2000
|
|
20250207,103100,2562593500,3365,3365,3370,3365,3072
|
|
20250207,103000,2552253850,3370,3370,3370,3365,2056
|
|
20250207,102900,2545331240,3370,3365,3370,3365,3360
|
|
20250207,102800,2534020720,3370,3365,3370,3365,2379
|
|
20250207,102700,2526007260,3365,3370,3370,3365,4449
|
|
20250207,102600,2511034955,3370,3370,3370,3365,14671
|
|
20250207,102500,2461666720,3365,3370,3370,3365,1715
|
|
20250207,102400,2455893730,3370,3365,3370,3365,3875
|
|
20250207,102300,2442853040,3370,3370,3370,3365,3516
|
|
20250207,102200,2431021290,3370,3370,3375,3365,6838
|
|
20250207,102100,2407978855,3370,3375,3375,3370,15913
|
|
20250207,102000,2354349985,3375,3375,3375,3370,982
|
|
20250207,101900,2351039435,3375,3380,3380,3370,1801
|
|
20250207,101800,2344960835,3380,3375,3380,3370,1425
|
|
20250207,101700,2340146945,3370,3375,3375,3370,4757
|
|
20250207,101600,2324092820,3380,3375,3380,3370,2440
|
|
20250207,101500,2315865975,3375,3380,3380,3375,4673
|
|
20250207,101400,2300094320,3375,3380,3380,3375,2049
|
|
20250207,101300,2293177315,3380,3385,3385,3380,3620
|
|
20250207,101200,2280940770,3385,3385,3385,3380,1737
|
|
20250207,101100,2275063775,3385,3380,3385,3380,6099
|
|
20250207,101000,2254448835,3380,3380,3380,3375,327
|
|
20250207,100900,2253344655,3380,3380,3380,3375,1610
|
|
20250207,100800,2247907310,3380,3380,3380,3375,959
|
|
20250207,100700,2244666870,3370,3380,3380,3370,4931
|
|
20250207,100600,2228016590,3370,3375,3380,3370,6957
|
|
20250207,100500,2204528440,3375,3375,3380,3370,4299
|
|
20250207,100400,2190022205,3375,3375,3380,3370,11657
|
|
20250207,100300,2150694950,3375,3380,3380,3375,730
|
|
20250207,100200,2148230420,3380,3380,3380,3380,784
|
|
20250207,100100,2145580500,3380,3385,3385,3380,2386
|
|
20250207,100000,2137515720,3380,3380,3390,3380,1395
|
|
20250207,095900,2132795450,3380,3385,3385,3380,4435
|
|
20250207,095800,2117797035,3385,3380,3385,3380,943
|
|
20250207,095700,2114605175,3375,3380,3385,3375,2913
|
|
20250207,095600,2104771205,3380,3385,3385,3375,1538
|
|
20250207,095500,2099574065,3385,3380,3385,3375,1805
|
|
20250207,095400,2093480045,3380,3380,3380,3375,6002
|
|
20250207,095300,2073195110,3380,3390,3390,3380,1116
|
|
20250207,095200,2069419215,3385,3385,3385,3380,980
|
|
20250207,095100,2066102490,3385,3380,3385,3380,251
|
|
20250207,095000,2065253830,3380,3380,3380,3380,879
|
|
20250207,094900,2062282810,3380,3380,3380,3380,5212
|
|
20250207,094800,2044666250,3380,3380,3385,3380,3068
|
|
20250207,094700,2034295995,3380,3385,3385,3380,7559
|
|
20250207,094600,2008726570,3380,3385,3385,3375,3138
|
|
20250207,094500,1998124580,3385,3385,3385,3380,2193
|
|
20250207,094400,1990703740,3385,3380,3385,3380,278
|
|
20250207,094300,1989763185,3385,3385,3385,3385,693
|
|
20250207,094200,1987417380,3385,3380,3385,3375,3709
|
|
20250207,094100,1974893020,3380,3380,3385,3375,7035
|
|
20250207,094000,1951123370,3380,3385,3390,3380,8375
|
|
20250207,093900,1922775785,3385,3385,3390,3385,2658
|
|
20250207,093800,1913777455,3390,3390,3390,3385,4893
|
|
20250207,093700,1897190735,3390,3390,3390,3385,2310
|
|
20250207,093600,1889368315,3385,3385,3390,3385,1044
|
|
20250207,093500,1885829725,3390,3380,3390,3380,2508
|
|
20250207,093400,1877342145,3380,3385,3385,3380,3352
|
|
20250207,093300,1865995875,3390,3385,3390,3385,5978
|
|
20250207,093200,1845758720,3385,3380,3385,3380,6471
|
|
20250207,093100,1823859935,3380,3375,3385,3370,9069
|
|
20250207,093000,1793223150,3375,3380,3380,3370,11317
|
|
20250207,092900,1755031255,3380,3370,3385,3365,10204
|
|
20250207,092800,1720583165,3380,3370,3380,3365,16013
|
|
20250207,092700,1666652230,3370,3370,3370,3365,15463
|
|
20250207,092600,1614592515,3375,3370,3375,3365,10980
|
|
20250207,092500,1577578580,3370,3375,3375,3365,9287
|
|
20250207,092400,1546323845,3370,3370,3370,3365,11211
|
|
20250207,092300,1508564480,3370,3375,3375,3370,3784
|
|
20250207,092200,1495805560,3370,3380,3380,3370,8388
|
|
20250207,092100,1467498730,3380,3385,3390,3380,13233
|
|
20250207,092000,1422758310,3385,3370,3385,3370,5214
|
|
20250207,091900,1405152680,3370,3370,3375,3370,1274
|
|
20250207,091800,1400858850,3370,3365,3375,3365,7755
|
|
20250207,091700,1374722895,3370,3365,3370,3365,3915
|
|
20250207,091600,1361545195,3370,3365,3375,3360,12591
|
|
20250207,091500,1319161480,3365,3370,3370,3365,17808
|
|
20250207,091400,1259233230,3365,3375,3375,3365,11698
|
|
20250207,091300,1219829140,3375,3375,3380,3365,6756
|
|
20250207,091200,1197055595,3375,3375,3380,3370,7271
|
|
20250207,091100,1172511135,3375,3370,3380,3360,33464
|
|
20250207,091000,1059963045,3370,3365,3380,3365,13447
|
|
20250207,090900,1014656195,3365,3365,3380,3360,12474
|
|
20250207,090800,972669810,3375,3380,3380,3360,58049
|
|
20250207,090700,777190545,3380,3380,3380,3375,8021
|
|
20250207,090600,750110260,3380,3370,3380,3370,11645
|
|
20250207,090500,710835445,3385,3380,3390,3370,24358
|
|
20250207,090400,628487635,3380,3380,3390,3370,24490
|
|
20250207,090300,545806915,3380,3380,3385,3375,20279
|
|
20250207,090200,477314560,3380,3410,3410,3375,48521
|
|
20250207,090100,312841305,3395,3400,3410,3385,12666
|
|
20250207,090000,269818170,3410,3445,3450,3370,77716
|