599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,185600,2512600950,3255,3255,3255,3255,8848
|
|
20250207,185500,2512600950,3255,3255,3255,3255,0
|
|
20250207,185400,2512600950,3255,3255,3255,3255,0
|
|
20250207,185300,2512600950,3255,3255,3255,3255,0
|
|
20250207,185200,2512600950,3255,3255,3255,3255,0
|
|
20250207,185100,2512600950,3255,3255,3255,3255,0
|
|
20250207,185000,2512600950,3255,3255,3255,3255,0
|
|
20250207,184900,2512600950,3255,3255,3255,3255,0
|
|
20250207,184800,2512600950,3255,3255,3255,3255,0
|
|
20250207,184700,2512600950,3255,3255,3255,3255,0
|
|
20250207,184600,2512600950,3255,3255,3255,3255,0
|
|
20250207,184500,2512600950,3255,3255,3255,3255,0
|
|
20250207,184400,2512600950,3255,3255,3255,3255,0
|
|
20250207,184300,2512600950,3255,3255,3255,3255,0
|
|
20250207,184200,2512600950,3255,3255,3255,3255,0
|
|
20250207,184100,2512600950,3255,3255,3255,3255,0
|
|
20250207,184000,2512600950,3255,3255,3255,3255,0
|
|
20250207,183900,2512600950,3255,3255,3255,3255,0
|
|
20250207,183800,2512600950,3255,3255,3255,3255,0
|
|
20250207,183700,2512600950,3255,3255,3255,3255,0
|
|
20250207,183600,2512600950,3255,3255,3255,3255,0
|
|
20250207,183500,2512600950,3255,3255,3255,3255,0
|
|
20250207,183400,2512600950,3255,3255,3255,3255,0
|
|
20250207,183300,2512600950,3255,3255,3255,3255,0
|
|
20250207,183200,2512600950,3255,3255,3255,3255,0
|
|
20250207,183100,2512600950,3255,3255,3255,3255,0
|
|
20250207,183000,2512600950,3255,3255,3255,3255,0
|
|
20250207,182900,2512600950,3255,3255,3255,3255,0
|
|
20250207,182800,2512600950,3255,3255,3255,3255,0
|
|
20250207,182700,2512600950,3255,3255,3255,3255,0
|
|
20250207,182600,2512600950,3255,3255,3255,3255,8848
|
|
20250207,182500,2512600950,3255,3255,3255,3255,0
|
|
20250207,182400,2512600950,3255,3255,3255,3255,0
|
|
20250207,182300,2512600950,3255,3255,3255,3255,0
|
|
20250207,182200,2512600950,3255,3255,3255,3255,0
|
|
20250207,182100,2512600950,3255,3255,3255,3255,0
|
|
20250207,182000,2512600950,3255,3255,3255,3255,0
|
|
20250207,181900,2512600950,3255,3255,3255,3255,0
|
|
20250207,181800,2512600950,3255,3255,3255,3255,0
|
|
20250207,181700,2512600950,3255,3255,3255,3255,0
|
|
20250207,181600,2512600950,3255,3255,3255,3255,0
|
|
20250207,181500,2512600950,3255,3255,3255,3255,0
|
|
20250207,181400,2512600950,3255,3255,3255,3255,0
|
|
20250207,181300,2512600950,3255,3255,3255,3255,0
|
|
20250207,181200,2512600950,3255,3255,3255,3255,0
|
|
20250207,181100,2512600950,3255,3255,3255,3255,0
|
|
20250207,181000,2512600950,3255,3255,3255,3255,0
|
|
20250207,180900,2512600950,3255,3255,3255,3255,0
|
|
20250207,180800,2512600950,3255,3255,3255,3255,0
|
|
20250207,180700,2512600950,3255,3255,3255,3255,0
|
|
20250207,180600,2512600950,3255,3255,3255,3255,0
|
|
20250207,180500,2512600950,3255,3255,3255,3255,0
|
|
20250207,180400,2512600950,3255,3255,3255,3255,0
|
|
20250207,180300,2512600950,3255,3255,3255,3255,0
|
|
20250207,180200,2512600950,3255,3255,3255,3255,0
|
|
20250207,180100,2512600950,3255,3255,3255,3255,0
|
|
20250207,180000,2512600950,3255,3255,3255,3255,0
|
|
20250207,175900,2512600950,3255,3255,3255,3255,0
|
|
20250207,175800,2512600950,3255,3255,3255,3255,0
|
|
20250207,175700,2512600950,3255,3255,3255,3255,0
|
|
20250207,175600,2512600950,3255,3255,3255,3255,8848
|
|
20250207,175500,2512600950,3255,3255,3255,3255,0
|
|
20250207,175400,2512600950,3255,3255,3255,3255,0
|
|
20250207,175300,2512600950,3255,3255,3255,3255,0
|
|
20250207,175200,2512600950,3255,3255,3255,3255,0
|
|
20250207,175100,2512600950,3255,3255,3255,3255,0
|
|
20250207,175000,2512600950,3255,3255,3255,3255,0
|
|
20250207,174900,2512600950,3255,3255,3255,3255,0
|
|
20250207,174800,2512600950,3255,3255,3255,3255,0
|
|
20250207,174700,2512600950,3255,3255,3255,3255,0
|
|
20250207,174600,2512600950,3255,3255,3255,3255,0
|
|
20250207,174500,2512600950,3255,3255,3255,3255,0
|
|
20250207,174400,2512600950,3255,3255,3255,3255,0
|
|
20250207,174300,2512600950,3255,3255,3255,3255,0
|
|
20250207,174200,2512600950,3255,3255,3255,3255,0
|
|
20250207,174100,2512600950,3255,3255,3255,3255,0
|
|
20250207,174000,2512600950,3255,3255,3255,3255,0
|
|
20250207,173900,2512600950,3255,3255,3255,3255,0
|
|
20250207,173800,2512600950,3255,3255,3255,3255,0
|
|
20250207,173700,2512600950,3255,3255,3255,3255,0
|
|
20250207,173600,2512600950,3255,3255,3255,3255,0
|
|
20250207,173500,2512600950,3255,3255,3255,3255,0
|
|
20250207,173400,2512600950,3255,3255,3255,3255,0
|
|
20250207,173300,2512600950,3255,3255,3255,3255,0
|
|
20250207,173200,2512600950,3255,3255,3255,3255,0
|
|
20250207,173100,2512600950,3255,3255,3255,3255,0
|
|
20250207,173000,2512600950,3255,3255,3255,3255,0
|
|
20250207,172900,2512600950,3255,3255,3255,3255,0
|
|
20250207,172800,2512600950,3255,3255,3255,3255,0
|
|
20250207,172700,2512600950,3255,3255,3255,3255,0
|
|
20250207,172600,2512600950,3255,3255,3255,3255,8848
|
|
20250207,172500,2512600950,3255,3255,3255,3255,0
|
|
20250207,172400,2512600950,3255,3255,3255,3255,0
|
|
20250207,172300,2512600950,3255,3255,3255,3255,0
|
|
20250207,172200,2512600950,3255,3255,3255,3255,0
|
|
20250207,172100,2512600950,3255,3255,3255,3255,0
|
|
20250207,172000,2512600950,3255,3255,3255,3255,0
|
|
20250207,171900,2512600950,3255,3255,3255,3255,0
|
|
20250207,171800,2512600950,3255,3255,3255,3255,0
|
|
20250207,171700,2512600950,3255,3255,3255,3255,0
|
|
20250207,171600,2512600950,3255,3255,3255,3255,0
|
|
20250207,171500,2512600950,3255,3255,3255,3255,0
|
|
20250207,171400,2512600950,3255,3255,3255,3255,0
|
|
20250207,171300,2512600950,3255,3255,3255,3255,0
|
|
20250207,171200,2512600950,3255,3255,3255,3255,0
|
|
20250207,171100,2512600950,3255,3255,3255,3255,0
|
|
20250207,171000,2512600950,3255,3255,3255,3255,0
|
|
20250207,170900,2512600950,3255,3255,3255,3255,0
|
|
20250207,170800,2512600950,3255,3255,3255,3255,0
|
|
20250207,170700,2512600950,3255,3255,3255,3255,0
|
|
20250207,170600,2512600950,3255,3255,3255,3255,0
|
|
20250207,170500,2512600950,3255,3255,3255,3255,0
|
|
20250207,170400,2512600950,3255,3255,3255,3255,0
|
|
20250207,170300,2512600950,3255,3255,3255,3255,0
|
|
20250207,170200,2512600950,3255,3255,3255,3255,0
|
|
20250207,170100,2512600950,3255,3255,3255,3255,0
|
|
20250207,170000,2512600950,3255,3255,3255,3255,0
|
|
20250207,165900,2512600950,3255,3255,3255,3255,0
|
|
20250207,165800,2512600950,3255,3255,3255,3255,0
|
|
20250207,165700,2512600950,3255,3255,3255,3255,0
|
|
20250207,165600,2512600950,3255,3255,3255,3255,8848
|
|
20250207,165500,2512600950,3255,3255,3255,3255,0
|
|
20250207,165400,2512600950,3255,3255,3255,3255,0
|
|
20250207,165300,2512600950,3255,3255,3255,3255,0
|
|
20250207,165200,2512600950,3255,3255,3255,3255,0
|
|
20250207,165100,2512600950,3255,3255,3255,3255,0
|
|
20250207,165000,2512600950,3255,3255,3255,3255,0
|
|
20250207,164900,2512600950,3255,3255,3255,3255,0
|
|
20250207,164800,2512600950,3255,3255,3255,3255,0
|
|
20250207,164700,2512600950,3255,3255,3255,3255,0
|
|
20250207,164600,2512600950,3255,3255,3255,3255,0
|
|
20250207,164500,2512600950,3255,3255,3255,3255,0
|
|
20250207,164400,2512600950,3255,3255,3255,3255,0
|
|
20250207,164300,2512600950,3255,3255,3255,3255,0
|
|
20250207,164200,2512600950,3255,3255,3255,3255,0
|
|
20250207,164100,2512600950,3255,3255,3255,3255,0
|
|
20250207,164000,2512600950,3255,3255,3255,3255,0
|
|
20250207,163900,2512600950,3255,3255,3255,3255,0
|
|
20250207,163800,2512600950,3255,3255,3255,3255,0
|
|
20250207,163700,2512600950,3255,3255,3255,3255,0
|
|
20250207,163600,2512600950,3255,3255,3255,3255,0
|
|
20250207,163500,2512600950,3255,3255,3255,3255,0
|
|
20250207,163400,2512600950,3255,3255,3255,3255,0
|
|
20250207,163300,2512600950,3255,3255,3255,3255,0
|
|
20250207,163200,2512600950,3255,3255,3255,3255,0
|
|
20250207,163100,2512600950,3255,3255,3255,3255,0
|
|
20250207,163000,2512600950,3255,3255,3255,3255,0
|
|
20250207,162900,2512600950,3255,3255,3255,3255,0
|
|
20250207,162800,2512600950,3255,3255,3255,3255,0
|
|
20250207,162700,2512600950,3255,3255,3255,3255,0
|
|
20250207,162600,2512600950,3255,3255,3255,3255,8848
|
|
20250207,162500,2512600950,3255,3255,3255,3255,0
|
|
20250207,162400,2512600950,3255,3255,3255,3255,0
|
|
20250207,162300,2512600950,3255,3255,3255,3255,0
|
|
20250207,162200,2512600950,3255,3255,3255,3255,0
|
|
20250207,162100,2512600950,3255,3255,3255,3255,0
|
|
20250207,162000,2512600950,3255,3255,3255,3255,0
|
|
20250207,161900,2512600950,3255,3255,3255,3255,0
|
|
20250207,161800,2512600950,3255,3255,3255,3255,0
|
|
20250207,161700,2512600950,3255,3255,3255,3255,0
|
|
20250207,161600,2512600950,3255,3255,3255,3255,0
|
|
20250207,161500,2512600950,3255,3255,3255,3255,0
|
|
20250207,161400,2512600950,3255,3255,3255,3255,0
|
|
20250207,161300,2512600950,3255,3255,3255,3255,0
|
|
20250207,161200,2512600950,3255,3255,3255,3255,0
|
|
20250207,161100,2512600950,3255,3255,3255,3255,0
|
|
20250207,161000,2512600950,3255,3255,3255,3255,0
|
|
20250207,160900,2512600950,3255,3255,3255,3255,0
|
|
20250207,160800,2512600950,3255,3255,3255,3255,0
|
|
20250207,160700,2512600950,3255,3255,3255,3255,0
|
|
20250207,160600,2512600950,3255,3255,3255,3255,0
|
|
20250207,160500,2512600950,3255,3255,3255,3255,0
|
|
20250207,160400,2512600950,3255,3255,3255,3255,0
|
|
20250207,160300,2512600950,3255,3255,3255,3255,0
|
|
20250207,160200,2512600950,3255,3255,3255,3255,0
|
|
20250207,160100,2512600950,3255,3255,3255,3255,0
|
|
20250207,160000,2512600950,3255,3255,3255,3255,0
|
|
20250207,155900,2512600950,3255,3255,3255,3255,0
|
|
20250207,155800,2512600950,3255,3255,3255,3255,0
|
|
20250207,155700,2512600950,3255,3255,3255,3255,0
|
|
20250207,155600,2512600950,3255,3255,3255,3255,8848
|
|
20250207,155500,2512600950,3255,3255,3255,3255,0
|
|
20250207,155400,2512600950,3255,3255,3255,3255,0
|
|
20250207,155300,2512600950,3255,3255,3255,3255,0
|
|
20250207,155200,2512600950,3255,3255,3255,3255,0
|
|
20250207,155100,2512600950,3255,3255,3255,3255,0
|
|
20250207,155000,2512600950,3255,3255,3255,3255,0
|
|
20250207,154900,2512600950,3255,3255,3255,3255,0
|
|
20250207,154800,2512600950,3255,3255,3255,3255,0
|
|
20250207,154700,2512600950,3255,3255,3255,3255,0
|
|
20250207,154600,2512600950,3255,3255,3255,3255,0
|
|
20250207,154500,2512600950,3255,3255,3255,3255,0
|
|
20250207,154400,2512600950,3255,3255,3255,3255,0
|
|
20250207,154300,2512600950,3255,3255,3255,3255,0
|
|
20250207,154200,2512600950,3255,3255,3255,3255,0
|
|
20250207,154100,2512600950,3255,3255,3255,3255,0
|
|
20250207,154000,2512600950,3255,3255,3255,3255,0
|
|
20250207,153900,2512600950,3255,3255,3255,3255,0
|
|
20250207,153800,2512600950,3255,3255,3255,3255,0
|
|
20250207,153700,2512600950,3255,3255,3255,3255,0
|
|
20250207,153600,2512600950,3255,3255,3255,3255,0
|
|
20250207,153500,2512600950,3255,3255,3255,3255,0
|
|
20250207,153400,2512600950,3255,3255,3255,3255,0
|
|
20250207,153300,2512600950,3255,3255,3255,3255,0
|
|
20250207,153200,2512600950,3255,3255,3255,3255,0
|
|
20250207,153100,2512600950,3255,3255,3255,3255,0
|
|
20250207,153000,2512600950,3255,3255,3255,3255,8848
|
|
20250207,152900,2483800710,3260,3260,3260,3260,0
|
|
20250207,152800,2483800710,3260,3260,3260,3260,0
|
|
20250207,152700,2483800710,3260,3260,3260,3260,0
|
|
20250207,152600,2483800710,3260,3260,3260,3260,0
|
|
20250207,152500,2483800710,3260,3260,3260,3260,0
|
|
20250207,152400,2483800710,3260,3260,3260,3260,0
|
|
20250207,152300,2483800710,3260,3260,3260,3260,0
|
|
20250207,152200,2483800710,3260,3260,3260,3260,0
|
|
20250207,152100,2483800710,3260,3260,3260,3260,0
|
|
20250207,152000,2483800710,3260,3260,3260,3260,0
|
|
20250207,151900,2483800710,3260,3250,3260,3250,6030
|
|
20250207,151800,2464173415,3255,3255,3260,3250,5304
|
|
20250207,151700,2446906940,3260,3260,3265,3255,2462
|
|
20250207,151600,2438880720,3265,3260,3265,3260,375
|
|
20250207,151500,2437657605,3265,3260,3270,3260,679
|
|
20250207,151400,2435443920,3270,3270,3270,3260,1780
|
|
20250207,151300,2429638995,3270,3265,3270,3260,1127
|
|
20250207,151200,2425958455,3265,3270,3270,3265,3362
|
|
20250207,151100,2414979940,3270,3270,3270,3265,32
|
|
20250207,151000,2414875375,3265,3270,3270,3265,675
|
|
20250207,150900,2412670940,3265,3270,3270,3265,2480
|
|
20250207,150800,2404570530,3270,3270,3270,3270,509
|
|
20250207,150700,2402906100,3265,3270,3270,3265,5
|
|
20250207,150600,2402889760,3270,3260,3270,3260,1093
|
|
20250207,150500,2399321245,3265,3270,3270,3260,541
|
|
20250207,150400,2397554935,3265,3265,3270,3265,878
|
|
20250207,150300,2394688255,3265,3265,3270,3265,967
|
|
20250207,150200,2391530990,3270,3270,3270,3265,3026
|
|
20250207,150100,2381640175,3270,3270,3270,3270,80
|
|
20250207,150000,2381378575,3270,3265,3270,3260,14788
|
|
20250207,145900,2333103995,3270,3265,3270,3265,1014
|
|
20250207,145800,2329790630,3265,3265,3270,3265,740
|
|
20250207,145700,2327374455,3270,3270,3270,3265,3916
|
|
20250207,145600,2314571635,3270,3275,3275,3265,6606
|
|
20250207,145500,2292969495,3270,3275,3275,3270,244
|
|
20250207,145400,2292171600,3270,3265,3275,3265,4634
|
|
20250207,145300,2277021730,3270,3280,3280,3265,5582
|
|
20250207,145200,2258763310,3280,3275,3285,3265,3678
|
|
20250207,145100,2246723850,3285,3270,3285,3270,9106
|
|
20250207,145000,2216896570,3270,3270,3275,3270,3790
|
|
20250207,144900,2204502405,3275,3270,3275,3260,6838
|
|
20250207,144800,2182141325,3260,3275,3280,3260,2974
|
|
20250207,144700,2172419345,3280,3270,3280,3270,6969
|
|
20250207,144600,2149594930,3275,3265,3275,3265,5413
|
|
20250207,144500,2131917940,3265,3260,3265,3260,3546
|
|
20250207,144400,2120355320,3260,3270,3270,3260,4795
|
|
20250207,144300,2104681435,3270,3260,3270,3260,6080
|
|
20250207,144200,2084854350,3260,3245,3260,3245,8063
|
|
20250207,144100,2058622875,3250,3240,3250,3240,1544
|
|
20250207,144000,2053617080,3240,3240,3240,3235,406
|
|
20250207,143900,2052303230,3240,3240,3245,3235,3003
|
|
20250207,143800,2042573495,3240,3235,3240,3235,1310
|
|
20250207,143700,2038334055,3235,3230,3235,3225,4558
|
|
20250207,143600,2023611715,3225,3225,3230,3225,3032
|
|
20250207,143500,2013833365,3230,3230,3230,3230,30
|
|
20250207,143400,2013736465,3230,3225,3230,3225,20
|
|
20250207,143300,2013671935,3230,3230,3230,3225,2513
|
|
20250207,143200,2005564960,3225,3225,3225,3225,202
|
|
20250207,143100,2004913510,3225,3225,3230,3225,914
|
|
20250207,143000,2001964290,3230,3230,3230,3225,1723
|
|
20250207,142900,1996407595,3225,3230,3230,3225,48
|
|
20250207,142800,1996252595,3225,3230,3230,3225,1850
|
|
20250207,142700,1990286310,3225,3230,3230,3225,576
|
|
20250207,142600,1988425845,3230,3230,3230,3225,80
|
|
20250207,142500,1988167455,3230,3230,3230,3225,2520
|
|
20250207,142400,1980040360,3225,3230,3230,3225,1843
|
|
20250207,142300,1974087475,3225,3225,3225,3225,1
|
|
20250207,142200,1974084250,3230,3230,3230,3225,6
|
|
20250207,142100,1974064885,3225,3225,3230,3225,8
|
|
20250207,142000,1974039070,3230,3230,3230,3225,983
|
|
20250207,141900,1970866780,3230,3230,3235,3230,5768
|
|
20250207,141800,1952235890,3235,3235,3235,3235,104
|
|
20250207,141700,1951899450,3235,3235,3235,3230,41
|
|
20250207,141600,1951766825,3230,3235,3235,3230,16
|
|
20250207,141500,1951715070,3230,3230,3230,3230,2
|
|
20250207,141400,1951708610,3235,3235,3235,3235,300
|
|
20250207,141300,1950738110,3230,3230,3230,3225,713
|
|
20250207,141200,1948435125,3225,3230,3230,3225,635
|
|
20250207,141100,1946384670,3225,3225,3230,3225,3670
|
|
20250207,141000,1934548715,3225,3225,3225,3225,273
|
|
20250207,140900,1933668290,3230,3230,3230,3225,2120
|
|
20250207,140800,1926822690,3230,3230,3230,3230,402
|
|
20250207,140700,1925524230,3230,3225,3230,3225,1336
|
|
20250207,140600,1921208955,3230,3230,3230,3230,1102
|
|
20250207,140500,1917649495,3235,3235,3235,3235,1870
|
|
20250207,140400,1911600045,3235,3240,3240,3235,5
|
|
20250207,140300,1911583855,3240,3240,3240,3230,5
|
|
20250207,140200,1911567675,3230,3245,3245,3230,7155
|
|
20250207,140100,1888419635,3235,3240,3240,3235,585
|
|
20250207,140000,1886524245,3245,3245,3245,3245,69
|
|
20250207,135900,1886300340,3245,3240,3245,3240,1113
|
|
20250207,135800,1882691620,3245,3245,3245,3240,2377
|
|
20250207,135700,1874979330,3245,3245,3250,3240,687
|
|
20250207,135600,1872752620,3250,3255,3260,3240,7218
|
|
20250207,135500,1849305365,3260,3255,3260,3250,444
|
|
20250207,135400,1847860150,3255,3255,3255,3250,134
|
|
20250207,135300,1847424490,3255,3250,3255,3250,2804
|
|
20250207,135200,1838302475,3255,3250,3255,3250,1268
|
|
20250207,135100,1834181355,3250,3250,3255,3250,1861
|
|
20250207,135000,1828133100,3250,3260,3260,3250,59
|
|
20250207,134900,1827941045,3250,3250,3260,3250,108
|
|
20250207,134800,1827590015,3260,3260,3260,3245,6
|
|
20250207,134700,1827570490,3245,3245,3255,3245,1411
|
|
20250207,134600,1822977735,3255,3255,3255,3245,202
|
|
20250207,134500,1822320235,3255,3255,3255,3245,751
|
|
20250207,134400,1819881170,3245,3250,3250,3245,3
|
|
20250207,134300,1819871430,3255,3245,3255,3245,108
|
|
20250207,134200,1819519920,3255,3245,3255,3245,86
|
|
20250207,134100,1819240000,3245,3250,3255,3245,1127
|
|
20250207,134000,1815577495,3250,3250,3255,3250,475
|
|
20250207,133900,1814032745,3255,3250,3255,3245,117
|
|
20250207,133800,1813651930,3245,3265,3265,3245,3256
|
|
20250207,133700,1803064380,3255,3270,3270,3255,5059
|
|
20250207,133600,1786586605,3270,3265,3270,3260,43
|
|
20250207,133500,1786446185,3275,3270,3280,3265,1492
|
|
20250207,133400,1781566895,3270,3250,3280,3250,5820
|
|
20250207,133300,1762547380,3260,3250,3260,3245,5805
|
|
20250207,133200,1743650975,3245,3245,3250,3240,4416
|
|
20250207,133100,1729320235,3245,3245,3245,3245,24
|
|
20250207,133000,1729242355,3250,3245,3250,3245,85
|
|
20250207,132900,1728966160,3245,3245,3250,3245,937
|
|
20250207,132800,1725921685,3245,3245,3245,3245,67
|
|
20250207,132700,1725704270,3245,3255,3255,3245,6399
|
|
20250207,132600,1704900800,3255,3250,3255,3250,3233
|
|
20250207,132500,1694391770,3250,3250,3250,3250,273
|
|
20250207,132400,1693504520,3250,3250,3260,3250,1049
|
|
20250207,132300,1690095040,3255,3260,3260,3255,525
|
|
20250207,132200,1688386130,3255,3250,3260,3250,71
|
|
20250207,132100,1688154960,3255,3250,3260,3250,910
|
|
20250207,132000,1685195835,3250,3260,3260,3250,304
|
|
20250207,131900,1684204835,3255,3240,3255,3240,471
|
|
20250207,131800,1682673415,3250,3250,3250,3240,861
|
|
20250207,131700,1679879635,3245,3260,3260,3240,8063
|
|
20250207,131600,1653668665,3265,3265,3265,3260,933
|
|
20250207,131500,1650622435,3260,3260,3265,3255,139
|
|
20250207,131400,1650169135,3265,3260,3265,3260,1963
|
|
20250207,131300,1643760455,3260,3265,3265,3255,67
|
|
20250207,131200,1643541765,3260,3255,3265,3255,1996
|
|
20250207,131100,1637041500,3255,3270,3270,3255,2140
|
|
20250207,131000,1630075245,3255,3265,3280,3255,3076
|
|
20250207,130900,1620021610,3280,3280,3285,3265,11424
|
|
20250207,130800,1582605525,3285,3235,3295,3225,56325
|
|
20250207,130700,1398524700,3225,3225,3235,3225,115
|
|
20250207,130600,1398153225,3235,3230,3235,3230,5191
|
|
20250207,130500,1381380320,3230,3230,3235,3225,406
|
|
20250207,130400,1380069115,3230,3235,3235,3230,82
|
|
20250207,130300,1379803910,3230,3230,3230,3230,2
|
|
20250207,130200,1379797450,3225,3235,3235,3225,2978
|
|
20250207,130100,1370163660,3225,3230,3235,3225,270
|
|
20250207,130000,1369291225,3230,3225,3230,3225,6
|
|
20250207,125900,1369271870,3235,3225,3235,3225,689
|
|
20250207,125800,1367049825,3225,3225,3230,3225,273
|
|
20250207,125700,1366168755,3225,3230,3235,3225,2221
|
|
20250207,125600,1358988450,3225,3230,3235,3225,4281
|
|
20250207,125500,1345160845,3230,3235,3235,3230,187
|
|
20250207,125400,1344556670,3230,3230,3230,3230,2
|
|
20250207,125300,1344550210,3230,3230,3230,3230,4
|
|
20250207,125200,1344537290,3235,3230,3235,3230,24
|
|
20250207,125100,1344459765,3230,3230,3230,3230,3
|
|
20250207,125000,1344450075,3230,3230,3230,3230,3
|
|
20250207,124900,1344440385,3235,3230,3235,3225,92
|
|
20250207,124800,1344142930,3225,3225,3225,3225,1
|
|
20250207,124700,1344139705,3235,3225,3235,3225,693
|
|
20250207,124600,1341902645,3225,3225,3225,3225,4
|
|
20250207,124500,1341889745,3225,3225,3225,3225,0
|
|
20250207,124400,1341889745,3225,3230,3230,3225,1003
|
|
20250207,124300,1338650070,3225,3225,3235,3225,404
|
|
20250207,124200,1337347145,3225,3230,3230,3225,223
|
|
20250207,124100,1336626875,3230,3230,3230,3230,1303
|
|
20250207,124000,1332418185,3235,3235,3235,3235,0
|
|
20250207,123900,1332418185,3235,3230,3235,3230,103
|
|
20250207,123800,1332085490,3230,3230,3230,3230,11
|
|
20250207,123700,1332049960,3230,3235,3235,3230,135
|
|
20250207,123600,1331613255,3235,3240,3240,3235,12
|
|
20250207,123500,1331574380,3240,3235,3240,3235,3
|
|
20250207,123400,1331564670,3240,3235,3240,3235,184
|
|
20250207,123300,1330968935,3235,3235,3235,3235,3
|
|
20250207,123200,1330959230,3235,3230,3240,3230,62
|
|
20250207,123100,1330758535,3240,3230,3240,3230,11
|
|
20250207,123000,1330722905,3230,3230,3240,3230,1295
|
|
20250207,122900,1326540025,3230,3230,3230,3230,1
|
|
20250207,122800,1326536795,3230,3245,3245,3230,4
|
|
20250207,122700,1326523845,3230,3230,3230,3230,1
|
|
20250207,122600,1326520615,3245,3230,3245,3230,1008
|
|
20250207,122500,1323249715,3245,3230,3245,3230,592
|
|
20250207,122400,1321334535,3240,3230,3240,3230,333
|
|
20250207,122300,1320255625,3240,3230,3240,3230,8
|
|
20250207,122200,1320229775,3230,3230,3230,3230,0
|
|
20250207,122100,1320229775,3230,3230,3230,3230,302
|
|
20250207,122000,1319254315,3230,3230,3230,3230,2
|
|
20250207,121900,1319247855,3250,3220,3250,3220,5907
|
|
20250207,121800,1300104470,3220,3225,3230,3220,25
|
|
20250207,121700,1300023735,3220,3225,3230,3220,103
|
|
20250207,121600,1299691570,3220,3230,3230,3215,9865
|
|
20250207,121500,1267943340,3225,3220,3225,3220,2321
|
|
20250207,121400,1260458365,3220,3220,3220,3220,216
|
|
20250207,121300,1259762845,3220,3220,3220,3220,37
|
|
20250207,121200,1259643705,3220,3230,3230,3220,349
|
|
20250207,121100,1258519750,3225,3225,3225,3225,10
|
|
20250207,121000,1258487500,3225,3225,3230,3225,49
|
|
20250207,120900,1258329250,3225,3225,3230,3225,35
|
|
20250207,120800,1258216210,3225,3225,3225,3225,8
|
|
20250207,120700,1258190410,3230,3215,3230,3215,5
|
|
20250207,120600,1258174305,3230,3230,3230,3215,1730
|
|
20250207,120500,1252612300,3215,3215,3215,3215,90
|
|
20250207,120400,1252322950,3215,3225,3225,3215,9133
|
|
20250207,120300,1222915360,3225,3225,3225,3225,985
|
|
20250207,120200,1219738735,3225,3225,3225,3225,83
|
|
20250207,120100,1219471060,3225,3225,3230,3225,803
|
|
20250207,120000,1216877385,3225,3220,3225,3220,39
|
|
20250207,115900,1216751630,3225,3220,3225,3220,7
|
|
20250207,115800,1216729085,3220,3225,3225,3220,6
|
|
20250207,115700,1216709750,3225,3225,3225,3225,141
|
|
20250207,115600,1216255025,3225,3220,3225,3220,811
|
|
20250207,115500,1213642055,3220,3225,3225,3220,9
|
|
20250207,115400,1213613035,3220,3225,3225,3220,2137
|
|
20250207,115300,1206729490,3225,3220,3225,3220,24
|
|
20250207,115200,1206652135,3220,3225,3225,3220,307
|
|
20250207,115100,1205662075,3225,3225,3225,3225,1016
|
|
20250207,115000,1202385475,3225,3225,3230,3225,31
|
|
20250207,114900,1202285490,3225,3225,3225,3225,4
|
|
20250207,114800,1202272590,3225,3225,3225,3225,241
|
|
20250207,114700,1201495365,3225,3225,3225,3225,4
|
|
20250207,114600,1201482465,3225,3225,3225,3225,1148
|
|
20250207,114500,1197780165,3225,3225,3225,3225,2
|
|
20250207,114400,1197773715,3230,3225,3230,3225,162
|
|
20250207,114300,1197250465,3225,3230,3230,3225,364
|
|
20250207,114200,1196076315,3230,3225,3230,3225,1699
|
|
20250207,114100,1190597030,3225,3225,3225,3225,12
|
|
20250207,114000,1190558330,3225,3225,3225,3225,104
|
|
20250207,113900,1190222930,3225,3225,3225,3225,59
|
|
20250207,113800,1190032655,3225,3225,3225,3225,256
|
|
20250207,113700,1189207055,3230,3225,3230,3225,83
|
|
20250207,113600,1188939365,3225,3225,3225,3225,10
|
|
20250207,113500,1188907115,3230,3225,3230,3225,4
|
|
20250207,113400,1188894210,3230,3225,3230,3225,616
|
|
20250207,113300,1186904935,3220,3220,3220,3220,3274
|
|
20250207,113200,1176362655,3220,3220,3230,3220,1229
|
|
20250207,113100,1172404120,3225,3225,3225,3220,1308
|
|
20250207,113000,1168189165,3225,3225,3225,3225,0
|
|
20250207,112900,1168189165,3225,3220,3225,3220,2554
|
|
20250207,112800,1159965270,3225,3225,3225,3220,3083
|
|
20250207,112700,1150033860,3225,3230,3230,3225,6
|
|
20250207,112600,1150014495,3225,3225,3225,3225,5813
|
|
20250207,112500,1131267570,3225,3225,3230,3225,493
|
|
20250207,112400,1129677635,3225,3230,3230,3225,2531
|
|
20250207,112300,1121515125,3230,3230,3230,3230,1
|
|
20250207,112200,1121511895,3225,3230,3230,3225,2813
|
|
20250207,112100,1112425925,3230,3235,3235,3225,174
|
|
20250207,112000,1111864230,3225,3225,3235,3225,1549
|
|
20250207,111900,1106868685,3235,3230,3235,3230,9996
|
|
20250207,111800,1074581590,3235,3230,3235,3230,2
|
|
20250207,111700,1074575125,3235,3230,3235,3230,24
|
|
20250207,111600,1074497600,3235,3230,3235,3230,5
|
|
20250207,111500,1074481440,3230,3240,3240,3230,38
|
|
20250207,111400,1074358690,3235,3245,3245,3235,11093
|
|
20250207,111300,1038469290,3240,3240,3245,3235,4140
|
|
20250207,111200,1025055690,3240,3240,3245,3240,35
|
|
20250207,111100,1024942240,3240,3240,3245,3240,522
|
|
20250207,111000,1023248460,3245,3240,3250,3240,336
|
|
20250207,110900,1022158810,3250,3240,3250,3240,5804
|
|
20250207,110800,1003348330,3250,3240,3250,3240,180
|
|
20250207,110700,1002765110,3250,3240,3250,3240,4396
|
|
20250207,110600,988506515,3240,3240,3250,3240,58
|
|
20250207,110500,988318315,3250,3250,3250,3245,570
|
|
20250207,110400,986465970,3250,3255,3255,3240,43
|
|
20250207,110300,986326320,3245,3255,3255,3240,602
|
|
20250207,110200,984375655,3240,3245,3255,3240,2109
|
|
20250207,110100,977530770,3240,3245,3245,3240,8213
|
|
20250207,110000,950913745,3245,3245,3250,3245,98
|
|
20250207,105900,950595725,3245,3245,3245,3245,43
|
|
20250207,105800,950456190,3250,3240,3250,3240,977
|
|
20250207,105700,947284460,3250,3240,3250,3240,36
|
|
20250207,105600,947167570,3240,3240,3250,3240,133
|
|
20250207,105500,946736330,3250,3245,3250,3245,597
|
|
20250207,105400,944799030,3245,3240,3250,3240,199
|
|
20250207,105300,944153315,3250,3240,3250,3240,2057
|
|
20250207,105200,937486615,3240,3240,3250,3240,5118
|
|
20250207,105100,920904255,3250,3250,3250,3245,368
|
|
20250207,105000,919708635,3240,3245,3250,3240,105
|
|
20250207,104900,919367915,3245,3250,3250,3235,127
|
|
20250207,104800,918955980,3235,3250,3250,3235,4502
|
|
20250207,104700,904331010,3250,3245,3250,3245,115
|
|
20250207,104600,903957405,3235,3235,3235,3235,4004
|
|
20250207,104500,891004465,3235,3235,3245,3235,505
|
|
20250207,104400,889365790,3245,3245,3245,3235,59
|
|
20250207,104300,889174605,3245,3235,3245,3235,2005
|
|
20250207,104200,882688410,3245,3245,3245,3230,53
|
|
20250207,104100,882516440,3235,3235,3235,3235,25
|
|
20250207,104000,882435565,3245,3240,3245,3230,6438
|
|
20250207,103900,861561900,3240,3240,3240,3240,360
|
|
20250207,103800,860395500,3240,3230,3240,3230,3303
|
|
20250207,103700,849693810,3230,3240,3240,3230,372
|
|
20250207,103600,848490750,3240,3230,3240,3230,3002
|
|
20250207,103500,838765550,3235,3230,3235,3230,505
|
|
20250207,103400,837131895,3230,3235,3235,3225,6526
|
|
20250207,103300,816082910,3225,3225,3235,3225,1276
|
|
20250207,103200,811962540,3235,3230,3235,3225,235
|
|
20250207,103100,811203725,3230,3230,3230,3225,29
|
|
20250207,103000,811110170,3225,3230,3230,3225,533
|
|
20250207,102900,809388590,3230,3230,3235,3230,13
|
|
20250207,102800,809346575,3235,3230,3235,3230,7
|
|
20250207,102700,809323960,3235,3230,3235,3230,106
|
|
20250207,102600,808981555,3230,3230,3235,3230,513
|
|
20250207,102500,807322865,3225,3225,3225,3225,102
|
|
20250207,102400,806993915,3225,3225,3230,3225,4075
|
|
20250207,102300,793843660,3220,3225,3230,3220,6892
|
|
20250207,102200,771616460,3225,3225,3230,3225,1243
|
|
20250207,102100,767605595,3230,3230,3235,3230,6097
|
|
20250207,102000,747911785,3230,3235,3235,3230,171
|
|
20250207,101900,747358605,3230,3230,3230,3230,19
|
|
20250207,101800,747297235,3230,3230,3240,3230,20
|
|
20250207,101700,747232455,3230,3230,3230,3230,270
|
|
20250207,101600,746360355,3240,3230,3240,3230,2491
|
|
20250207,101500,738313395,3230,3235,3235,3230,1143
|
|
20250207,101400,734617305,3235,3230,3235,3230,1389
|
|
20250207,101300,730127360,3235,3235,3235,3235,1103
|
|
20250207,101200,726559155,3235,3240,3240,3235,202
|
|
20250207,101100,725905585,3240,3240,3245,3230,2242
|
|
20250207,101000,718638150,3230,3230,3230,3230,1
|
|
20250207,100900,718634920,3225,3235,3235,3225,2803
|
|
20250207,100800,709577385,3235,3245,3245,3235,2042
|
|
20250207,100700,702971095,3240,3230,3240,3230,530
|
|
20250207,100600,701255095,3245,3235,3245,3230,1904
|
|
20250207,100500,695101015,3235,3245,3245,3235,7
|
|
20250207,100400,695078330,3245,3240,3250,3240,1142
|
|
20250207,100300,691377490,3240,3245,3250,3240,582
|
|
20250207,100200,689489065,3245,3245,3250,3240,332
|
|
20250207,100100,688411715,3240,3240,3240,3230,4067
|
|
20250207,100000,675238270,3250,3240,3250,3240,30
|
|
20250207,095900,675141060,3240,3240,3240,3235,76
|
|
20250207,095800,674894840,3250,3250,3250,3240,29
|
|
20250207,095700,674800620,3245,3250,3250,3245,1889
|
|
20250207,095600,668670805,3250,3245,3250,3245,3426
|
|
20250207,095500,657553415,3230,3240,3240,3230,76
|
|
20250207,095400,657307315,3240,3235,3240,3235,142
|
|
20250207,095300,656847340,3225,3235,3235,3225,4166
|
|
20250207,095200,643393555,3230,3235,3235,3230,574
|
|
20250207,095100,641538715,3235,3245,3245,3235,3169
|
|
20250207,095000,631284600,3240,3240,3245,3235,938
|
|
20250207,094900,628245535,3240,3240,3240,3235,1645
|
|
20250207,094800,622915740,3240,3245,3245,3240,210
|
|
20250207,094700,622234800,3240,3235,3245,3235,1112
|
|
20250207,094600,618631740,3235,3235,3235,3235,582
|
|
20250207,094500,616748970,3235,3240,3240,3230,2754
|
|
20250207,094400,607840070,3240,3235,3240,3235,330
|
|
20250207,094300,606771510,3235,3235,3240,3225,3247
|
|
20250207,094200,596288560,3235,3245,3245,3235,106
|
|
20250207,094100,595945610,3235,3240,3245,3235,2144
|
|
20250207,094000,589002020,3240,3240,3245,3240,978
|
|
20250207,093900,585833275,3240,3240,3240,3240,109
|
|
20250207,093800,585480115,3245,3245,3245,3240,501
|
|
20250207,093700,583854380,3245,3245,3250,3245,2039
|
|
20250207,093600,577232800,3245,3245,3250,3245,966
|
|
20250207,093500,574098125,3245,3245,3250,3245,1041
|
|
20250207,093400,570719305,3245,3250,3250,3245,1706
|
|
20250207,093300,565182035,3250,3255,3260,3245,3997
|
|
20250207,093200,552183800,3260,3260,3260,3255,667
|
|
20250207,093100,550011635,3260,3250,3260,3250,3828
|
|
20250207,093000,537569380,3250,3250,3255,3250,1727
|
|
20250207,092900,531954090,3250,3250,3255,3250,3388
|
|
20250207,092800,520937990,3260,3255,3260,3250,2125
|
|
20250207,092700,514029135,3255,3255,3260,3250,1897
|
|
20250207,092600,507855735,3255,3260,3260,3255,2363
|
|
20250207,092500,500156495,3260,3240,3260,3240,7234
|
|
20250207,092400,476632920,3240,3240,3240,3235,602
|
|
20250207,092300,474684950,3235,3250,3250,3235,3786
|
|
20250207,092200,462400260,3245,3250,3250,3245,1664
|
|
20250207,092100,456999065,3240,3245,3245,3230,6198
|
|
20250207,092000,436967550,3245,3235,3245,3230,3760
|
|
20250207,091900,424801990,3230,3235,3250,3230,591
|
|
20250207,091800,422888960,3235,3240,3255,3230,9882
|
|
20250207,091700,390904560,3240,3250,3250,3235,3345
|
|
20250207,091600,380058440,3250,3250,3255,3250,3353
|
|
20250207,091500,369156185,3255,3255,3255,3250,127
|
|
20250207,091400,368743355,3250,3240,3250,3235,3028
|
|
20250207,091300,358916245,3240,3240,3245,3235,3358
|
|
20250207,091200,348044210,3250,3260,3260,3250,4494
|
|
20250207,091100,333423775,3265,3250,3265,3250,3254
|
|
20250207,091000,322834535,3250,3230,3250,3200,14138
|
|
20250207,090900,277331145,3240,3240,3240,3225,1239
|
|
20250207,090800,273320605,3205,3235,3240,3205,12800
|
|
20250207,090700,232197195,3235,3230,3235,3225,5497
|
|
20250207,090600,214444650,3225,3220,3225,3215,3460
|
|
20250207,090500,203303585,3225,3235,3235,3215,10042
|
|
20250207,090400,170941290,3230,3230,3240,3230,4485
|
|
20250207,090300,156445110,3230,3225,3230,3220,8060
|
|
20250207,090200,130449105,3225,3230,3245,3225,3219
|
|
20250207,090100,120060355,3245,3225,3250,3210,7146
|
|
20250207,090000,97001530,3225,3250,3250,3225,24168
|