585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,184200,170504310,3425,3425,3425,3425,124
|
|
20250207,184100,170504310,3425,3425,3425,3425,0
|
|
20250207,184000,170504310,3425,3425,3425,3425,0
|
|
20250207,183900,170504310,3425,3425,3425,3425,0
|
|
20250207,183800,170504310,3425,3425,3425,3425,0
|
|
20250207,183700,170504310,3425,3425,3425,3425,0
|
|
20250207,183600,170504310,3425,3425,3425,3425,0
|
|
20250207,183500,170504310,3425,3425,3425,3425,0
|
|
20250207,183400,170504310,3425,3425,3425,3425,0
|
|
20250207,183300,170504310,3425,3425,3425,3425,0
|
|
20250207,183200,170504310,3425,3425,3425,3425,0
|
|
20250207,183100,170504310,3425,3425,3425,3425,0
|
|
20250207,183000,170504310,3425,3425,3425,3425,0
|
|
20250207,182900,170504310,3425,3425,3425,3425,0
|
|
20250207,182800,170504310,3425,3425,3425,3425,0
|
|
20250207,182700,170504310,3425,3425,3425,3425,0
|
|
20250207,182600,170504310,3425,3425,3425,3425,0
|
|
20250207,182500,170504310,3425,3425,3425,3425,0
|
|
20250207,182400,170504310,3425,3425,3425,3425,0
|
|
20250207,182300,170504310,3425,3425,3425,3425,0
|
|
20250207,182200,170504310,3425,3425,3425,3425,0
|
|
20250207,182100,170504310,3425,3425,3425,3425,0
|
|
20250207,182000,170504310,3425,3425,3425,3425,0
|
|
20250207,181900,170504310,3425,3425,3425,3425,0
|
|
20250207,181800,170504310,3425,3425,3425,3425,0
|
|
20250207,181700,170504310,3425,3425,3425,3425,0
|
|
20250207,181600,170504310,3425,3425,3425,3425,0
|
|
20250207,181500,170504310,3425,3425,3425,3425,0
|
|
20250207,181400,170504310,3425,3425,3425,3425,0
|
|
20250207,181300,170504310,3425,3425,3425,3425,0
|
|
20250207,181200,170504310,3425,3425,3425,3425,124
|
|
20250207,181100,170504310,3425,3425,3425,3425,0
|
|
20250207,181000,170504310,3425,3425,3425,3425,0
|
|
20250207,180900,170504310,3425,3425,3425,3425,0
|
|
20250207,180800,170504310,3425,3425,3425,3425,0
|
|
20250207,180700,170504310,3425,3425,3425,3425,0
|
|
20250207,180600,170504310,3425,3425,3425,3425,0
|
|
20250207,180500,170504310,3425,3425,3425,3425,0
|
|
20250207,180400,170504310,3425,3425,3425,3425,0
|
|
20250207,180300,170504310,3425,3425,3425,3425,0
|
|
20250207,180200,170504310,3425,3425,3425,3425,0
|
|
20250207,180100,170504310,3425,3425,3425,3425,0
|
|
20250207,180000,170504310,3425,3425,3425,3425,0
|
|
20250207,175900,170504310,3425,3425,3425,3425,0
|
|
20250207,175800,170504310,3425,3425,3425,3425,0
|
|
20250207,175700,170504310,3425,3425,3425,3425,0
|
|
20250207,175600,170504310,3425,3425,3425,3425,0
|
|
20250207,175500,170504310,3425,3425,3425,3425,0
|
|
20250207,175400,170504310,3425,3425,3425,3425,0
|
|
20250207,175300,170504310,3425,3425,3425,3425,0
|
|
20250207,175200,170504310,3425,3425,3425,3425,0
|
|
20250207,175100,170504310,3425,3425,3425,3425,0
|
|
20250207,175000,170504310,3425,3425,3425,3425,0
|
|
20250207,174900,170504310,3425,3425,3425,3425,0
|
|
20250207,174800,170504310,3425,3425,3425,3425,0
|
|
20250207,174700,170504310,3425,3425,3425,3425,0
|
|
20250207,174600,170504310,3425,3425,3425,3425,0
|
|
20250207,174500,170504310,3425,3425,3425,3425,0
|
|
20250207,174400,170504310,3425,3425,3425,3425,0
|
|
20250207,174300,170504310,3425,3425,3425,3425,0
|
|
20250207,174200,170504310,3425,3425,3425,3425,124
|
|
20250207,174100,170504310,3425,3425,3425,3425,0
|
|
20250207,174000,170504310,3425,3425,3425,3425,0
|
|
20250207,173900,170504310,3425,3425,3425,3425,0
|
|
20250207,173800,170504310,3425,3425,3425,3425,0
|
|
20250207,173700,170504310,3425,3425,3425,3425,0
|
|
20250207,173600,170504310,3425,3425,3425,3425,0
|
|
20250207,173500,170504310,3425,3425,3425,3425,0
|
|
20250207,173400,170504310,3425,3425,3425,3425,0
|
|
20250207,173300,170504310,3425,3425,3425,3425,0
|
|
20250207,173200,170504310,3425,3425,3425,3425,0
|
|
20250207,173100,170504310,3425,3425,3425,3425,0
|
|
20250207,173000,170504310,3425,3425,3425,3425,0
|
|
20250207,172900,170504310,3425,3425,3425,3425,0
|
|
20250207,172800,170504310,3425,3425,3425,3425,0
|
|
20250207,172700,170504310,3425,3425,3425,3425,0
|
|
20250207,172600,170504310,3425,3425,3425,3425,0
|
|
20250207,172500,170504310,3425,3425,3425,3425,0
|
|
20250207,172400,170504310,3425,3425,3425,3425,0
|
|
20250207,172300,170504310,3425,3425,3425,3425,0
|
|
20250207,172200,170504310,3425,3425,3425,3425,0
|
|
20250207,172100,170504310,3425,3425,3425,3425,0
|
|
20250207,172000,170504310,3425,3425,3425,3425,0
|
|
20250207,171900,170504310,3425,3425,3425,3425,0
|
|
20250207,171800,170504310,3425,3425,3425,3425,0
|
|
20250207,171700,170504310,3425,3425,3425,3425,0
|
|
20250207,171600,170504310,3425,3425,3425,3425,0
|
|
20250207,171500,170504310,3425,3425,3425,3425,0
|
|
20250207,171400,170504310,3425,3425,3425,3425,0
|
|
20250207,171300,170504310,3425,3425,3425,3425,0
|
|
20250207,171200,170504310,3425,3425,3425,3425,124
|
|
20250207,171100,170504310,3425,3425,3425,3425,0
|
|
20250207,171000,170504310,3425,3425,3425,3425,0
|
|
20250207,170900,170504310,3425,3425,3425,3425,0
|
|
20250207,170800,170504310,3425,3425,3425,3425,0
|
|
20250207,170700,170504310,3425,3425,3425,3425,0
|
|
20250207,170600,170504310,3425,3425,3425,3425,0
|
|
20250207,170500,170504310,3425,3425,3425,3425,0
|
|
20250207,170400,170504310,3425,3425,3425,3425,0
|
|
20250207,170300,170504310,3425,3425,3425,3425,0
|
|
20250207,170200,170504310,3425,3425,3425,3425,0
|
|
20250207,170100,170504310,3425,3425,3425,3425,0
|
|
20250207,170000,170504310,3425,3425,3425,3425,0
|
|
20250207,165900,170504310,3425,3425,3425,3425,0
|
|
20250207,165800,170504310,3425,3425,3425,3425,0
|
|
20250207,165700,170504310,3425,3425,3425,3425,0
|
|
20250207,165600,170504310,3425,3425,3425,3425,0
|
|
20250207,165500,170504310,3425,3425,3425,3425,0
|
|
20250207,165400,170504310,3425,3425,3425,3425,0
|
|
20250207,165300,170504310,3425,3425,3425,3425,0
|
|
20250207,165200,170504310,3425,3425,3425,3425,0
|
|
20250207,165100,170504310,3425,3425,3425,3425,0
|
|
20250207,165000,170504310,3425,3425,3425,3425,0
|
|
20250207,164900,170504310,3425,3425,3425,3425,0
|
|
20250207,164800,170504310,3425,3425,3425,3425,0
|
|
20250207,164700,170504310,3425,3425,3425,3425,0
|
|
20250207,164600,170504310,3425,3425,3425,3425,0
|
|
20250207,164500,170504310,3425,3425,3425,3425,0
|
|
20250207,164400,170504310,3425,3425,3425,3425,0
|
|
20250207,164300,170504310,3425,3425,3425,3425,0
|
|
20250207,164200,170504310,3425,3425,3425,3425,124
|
|
20250207,164100,170504310,3425,3425,3425,3425,0
|
|
20250207,164000,170504310,3425,3425,3425,3425,0
|
|
20250207,163900,170504310,3425,3425,3425,3425,0
|
|
20250207,163800,170504310,3425,3425,3425,3425,0
|
|
20250207,163700,170504310,3425,3425,3425,3425,0
|
|
20250207,163600,170504310,3425,3425,3425,3425,0
|
|
20250207,163500,170504310,3425,3425,3425,3425,0
|
|
20250207,163400,170504310,3425,3425,3425,3425,0
|
|
20250207,163300,170504310,3425,3425,3425,3425,0
|
|
20250207,163200,170504310,3425,3425,3425,3425,0
|
|
20250207,163100,170504310,3425,3425,3425,3425,0
|
|
20250207,163000,170504310,3425,3425,3425,3425,0
|
|
20250207,162900,170504310,3425,3425,3425,3425,0
|
|
20250207,162800,170504310,3425,3425,3425,3425,0
|
|
20250207,162700,170504310,3425,3425,3425,3425,0
|
|
20250207,162600,170504310,3425,3425,3425,3425,0
|
|
20250207,162500,170504310,3425,3425,3425,3425,0
|
|
20250207,162400,170504310,3425,3425,3425,3425,0
|
|
20250207,162300,170504310,3425,3425,3425,3425,0
|
|
20250207,162200,170504310,3425,3425,3425,3425,0
|
|
20250207,162100,170504310,3425,3425,3425,3425,0
|
|
20250207,162000,170504310,3425,3425,3425,3425,0
|
|
20250207,161900,170504310,3425,3425,3425,3425,0
|
|
20250207,161800,170504310,3425,3425,3425,3425,0
|
|
20250207,161700,170504310,3425,3425,3425,3425,0
|
|
20250207,161600,170504310,3425,3425,3425,3425,0
|
|
20250207,161500,170504310,3425,3425,3425,3425,0
|
|
20250207,161400,170504310,3425,3425,3425,3425,0
|
|
20250207,161300,170504310,3425,3425,3425,3425,0
|
|
20250207,161200,170504310,3425,3425,3425,3425,124
|
|
20250207,161100,170504310,3425,3425,3425,3425,0
|
|
20250207,161000,170504310,3425,3425,3425,3425,0
|
|
20250207,160900,170504310,3425,3425,3425,3425,0
|
|
20250207,160800,170504310,3425,3425,3425,3425,0
|
|
20250207,160700,170504310,3425,3425,3425,3425,0
|
|
20250207,160600,170504310,3425,3425,3425,3425,0
|
|
20250207,160500,170504310,3425,3425,3425,3425,0
|
|
20250207,160400,170504310,3425,3425,3425,3425,0
|
|
20250207,160300,170504310,3425,3425,3425,3425,0
|
|
20250207,160200,170504310,3425,3425,3425,3425,0
|
|
20250207,160100,170504310,3425,3425,3425,3425,0
|
|
20250207,160000,170504310,3425,3425,3425,3425,0
|
|
20250207,155900,170504310,3425,3425,3425,3425,0
|
|
20250207,155800,170504310,3425,3425,3425,3425,0
|
|
20250207,155700,170504310,3425,3425,3425,3425,0
|
|
20250207,155600,170504310,3425,3425,3425,3425,0
|
|
20250207,155500,170504310,3425,3425,3425,3425,0
|
|
20250207,155400,170504310,3425,3425,3425,3425,0
|
|
20250207,155300,170504310,3425,3425,3425,3425,0
|
|
20250207,155200,170504310,3425,3425,3425,3425,0
|
|
20250207,155100,170504310,3425,3425,3425,3425,0
|
|
20250207,155000,170504310,3425,3425,3425,3425,0
|
|
20250207,154900,170504310,3425,3425,3425,3425,0
|
|
20250207,154800,170504310,3425,3425,3425,3425,0
|
|
20250207,154700,170504310,3425,3425,3425,3425,0
|
|
20250207,154600,170504310,3425,3425,3425,3425,0
|
|
20250207,154500,170504310,3425,3425,3425,3425,0
|
|
20250207,154400,170504310,3425,3425,3425,3425,0
|
|
20250207,154300,170504310,3425,3425,3425,3425,0
|
|
20250207,154200,170504310,3425,3425,3425,3425,124
|
|
20250207,154100,170504310,3425,3425,3425,3425,0
|
|
20250207,154000,170504310,3425,3425,3425,3425,0
|
|
20250207,153900,170504310,3425,3425,3425,3425,0
|
|
20250207,153800,170504310,3425,3425,3425,3425,0
|
|
20250207,153700,170504310,3425,3425,3425,3425,0
|
|
20250207,153600,170504310,3425,3425,3425,3425,0
|
|
20250207,153500,170504310,3425,3425,3425,3425,0
|
|
20250207,153400,170504310,3425,3425,3425,3425,0
|
|
20250207,153300,170504310,3425,3425,3425,3425,0
|
|
20250207,153200,170504310,3425,3425,3425,3425,0
|
|
20250207,153100,170504310,3425,3425,3425,3425,0
|
|
20250207,153000,170504310,3425,3425,3425,3425,124
|
|
20250207,152900,170079610,3440,3440,3440,3440,0
|
|
20250207,152800,170079610,3440,3440,3440,3440,0
|
|
20250207,152700,170079610,3440,3440,3440,3440,0
|
|
20250207,152600,170079610,3440,3440,3440,3440,0
|
|
20250207,152500,170079610,3440,3440,3440,3440,0
|
|
20250207,152400,170079610,3440,3440,3440,3440,0
|
|
20250207,152300,170079610,3440,3440,3440,3440,0
|
|
20250207,152200,170079610,3440,3440,3440,3440,0
|
|
20250207,152100,170079610,3440,3440,3440,3440,0
|
|
20250207,152000,170079610,3440,3440,3440,3440,0
|
|
20250207,151900,170079610,3440,3440,3440,3440,28
|
|
20250207,151800,169983290,3470,3430,3470,3430,500
|
|
20250207,151700,168260615,3430,3425,3430,3425,5
|
|
20250207,151600,168243480,3430,3430,3430,3425,102
|
|
20250207,151500,167893625,3430,3430,3430,3430,0
|
|
20250207,151400,167893625,3430,3430,3430,3430,0
|
|
20250207,151300,167893625,3430,3430,3430,3430,1
|
|
20250207,151200,167890195,3425,3430,3430,3425,21
|
|
20250207,151100,167818170,3430,3430,3430,3430,20
|
|
20250207,151000,167749570,3430,3425,3430,3425,406
|
|
20250207,150900,166359015,3430,3430,3430,3425,74
|
|
20250207,150800,166105245,3430,3430,3430,3430,1
|
|
20250207,150700,166101815,3445,3445,3445,3445,0
|
|
20250207,150600,166101815,3445,3430,3445,3430,786
|
|
20250207,150500,163405820,3430,3430,3430,3430,1
|
|
20250207,150400,163402390,3430,3430,3430,3430,2
|
|
20250207,150300,163395530,3445,3440,3445,3440,9
|
|
20250207,150200,163364560,3440,3440,3440,3440,55
|
|
20250207,150100,163175360,3430,3430,3430,3430,1
|
|
20250207,150000,163171930,3440,3430,3440,3430,2
|
|
20250207,145900,163165060,3440,3430,3440,3430,402
|
|
20250207,145800,161786180,3430,3430,3430,3430,0
|
|
20250207,145700,161786180,3430,3430,3430,3430,2
|
|
20250207,145600,161779320,3430,3430,3430,3430,1
|
|
20250207,145500,161775890,3430,3430,3430,3430,22
|
|
20250207,145400,161700430,3425,3425,3425,3425,0
|
|
20250207,145300,161700430,3425,3425,3425,3425,1
|
|
20250207,145200,161697005,3425,3425,3425,3425,1
|
|
20250207,145100,161693580,3425,3425,3425,3425,0
|
|
20250207,145000,161693580,3425,3425,3425,3425,0
|
|
20250207,144900,161693580,3425,3425,3425,3425,2
|
|
20250207,144800,161686730,3425,3425,3425,3425,0
|
|
20250207,144700,161686730,3425,3425,3425,3425,1
|
|
20250207,144600,161683305,3425,3425,3425,3425,0
|
|
20250207,144500,161683305,3425,3425,3425,3425,1
|
|
20250207,144400,161679880,3425,3425,3425,3425,1
|
|
20250207,144300,161676455,3425,3425,3425,3425,0
|
|
20250207,144200,161676455,3425,3425,3425,3425,1
|
|
20250207,144100,161673030,3425,3425,3425,3425,17
|
|
20250207,144000,161614805,3425,3425,3425,3425,0
|
|
20250207,143900,161614805,3425,3425,3425,3425,200
|
|
20250207,143800,160929805,3425,3425,3425,3425,2
|
|
20250207,143700,160922955,3425,3425,3425,3425,1
|
|
20250207,143600,160919530,3425,3425,3425,3425,0
|
|
20250207,143500,160919530,3425,3440,3440,3425,301
|
|
20250207,143400,159888570,3430,3430,3430,3430,1
|
|
20250207,143300,159885140,3430,3440,3440,3430,2
|
|
20250207,143200,159878270,3430,3430,3430,3430,101
|
|
20250207,143100,159531840,3430,3430,3430,3430,0
|
|
20250207,143000,159531840,3430,3430,3430,3430,1
|
|
20250207,142900,159528410,3430,3430,3430,3430,2
|
|
20250207,142800,159521550,3430,3425,3430,3425,4
|
|
20250207,142700,159507835,3425,3425,3425,3425,4
|
|
20250207,142600,159494135,3425,3425,3425,3425,1
|
|
20250207,142500,159490710,3425,3425,3425,3425,2
|
|
20250207,142400,159483860,3420,3435,3435,3420,4525
|
|
20250207,142300,143954890,3440,3440,3440,3440,161
|
|
20250207,142200,143401050,3440,3440,3440,3440,3
|
|
20250207,142100,143390730,3435,3435,3435,3435,0
|
|
20250207,142000,143390730,3435,3440,3440,3435,103
|
|
20250207,141900,143036455,3465,3440,3465,3440,40
|
|
20250207,141800,142898375,3435,3435,3435,3435,1
|
|
20250207,141700,142894940,3465,3435,3465,3435,303
|
|
20250207,141600,141851610,3435,3435,3435,3435,0
|
|
20250207,141500,141851610,3435,3435,3435,3435,12
|
|
20250207,141400,141810390,3440,3440,3440,3440,1
|
|
20250207,141300,141806950,3440,3440,3440,3440,0
|
|
20250207,141200,141806950,3440,3435,3440,3435,5
|
|
20250207,141100,141789765,3435,3435,3435,3435,1
|
|
20250207,141000,141786330,3435,3435,3435,3435,2
|
|
20250207,140900,141779460,3455,3455,3455,3455,0
|
|
20250207,140800,141779460,3455,3435,3455,3435,2
|
|
20250207,140700,141772570,3435,3440,3470,3435,116
|
|
20250207,140600,141373165,3470,3445,3470,3445,1000
|
|
20250207,140500,137913945,3445,3435,3445,3435,3
|
|
20250207,140400,137903630,3445,3445,3445,3445,286
|
|
20250207,140300,136918360,3435,3435,3445,3435,4
|
|
20250207,140200,136904610,3435,3435,3435,3435,100
|
|
20250207,140100,136561110,3435,3435,3435,3435,1
|
|
20250207,140000,136557675,3435,3440,3440,3435,1111
|
|
20250207,135900,132740995,3440,3440,3440,3440,1
|
|
20250207,135800,132737555,3450,3440,3450,3440,3
|
|
20250207,135700,132727225,3450,3450,3450,3450,1
|
|
20250207,135600,132723775,3440,3440,3440,3440,1
|
|
20250207,135500,132720335,3440,3440,3440,3440,150
|
|
20250207,135400,132204335,3440,3440,3440,3440,0
|
|
20250207,135300,132204335,3440,3435,3440,3435,5
|
|
20250207,135200,132187150,3435,3435,3435,3435,1
|
|
20250207,135100,132183715,3435,3435,3435,3435,2
|
|
20250207,135000,132176845,3435,3435,3435,3435,2
|
|
20250207,134900,132169975,3435,3435,3435,3435,1
|
|
20250207,134800,132166540,3435,3435,3435,3435,5
|
|
20250207,134700,132149365,3435,3435,3435,3435,1
|
|
20250207,134600,132145930,3435,3435,3435,3435,321
|
|
20250207,134500,131043295,3435,3435,3440,3435,4
|
|
20250207,134400,131029550,3435,3435,3435,3435,2
|
|
20250207,134300,131022680,3440,3440,3440,3435,7
|
|
20250207,134200,130998610,3435,3440,3440,3435,16
|
|
20250207,134100,130943575,3435,3435,3435,3435,1
|
|
20250207,134000,130940140,3435,3435,3440,3435,105
|
|
20250207,133900,130578965,3440,3435,3440,3435,2
|
|
20250207,133800,130572090,3435,3435,3435,3435,3
|
|
20250207,133700,130561785,3435,3435,3435,3435,1
|
|
20250207,133600,130558350,3435,3435,3435,3435,1003
|
|
20250207,133500,127113045,3435,3435,3440,3435,203
|
|
20250207,133400,126415235,3435,3435,3435,3435,1
|
|
20250207,133300,126411800,3435,3435,3435,3435,4
|
|
20250207,133200,126398060,3435,3435,3435,3435,2
|
|
20250207,133100,126391190,3435,3435,3435,3435,2
|
|
20250207,133000,126384320,3435,3435,3435,3435,1
|
|
20250207,132900,126380885,3435,3435,3435,3435,3
|
|
20250207,132800,126370580,3435,3435,3435,3435,4
|
|
20250207,132700,126356840,3435,3435,3435,3435,1
|
|
20250207,132600,126353405,3435,3440,3440,3435,4
|
|
20250207,132500,126339660,3440,3440,3440,3440,206
|
|
20250207,132400,125631020,3440,3440,3440,3440,2
|
|
20250207,132300,125624140,3440,3440,3450,3440,5
|
|
20250207,132200,125606930,3435,3435,3435,3435,1
|
|
20250207,132100,125603495,3435,3435,3440,3435,1100
|
|
20250207,132000,121819510,3435,3435,3435,3435,1
|
|
20250207,131900,121816075,3435,3440,3440,3435,2
|
|
20250207,131800,121809200,3435,3435,3440,3435,34
|
|
20250207,131700,121692260,3435,3435,3435,3435,2
|
|
20250207,131600,121685390,3435,3440,3440,3435,28
|
|
20250207,131500,121589085,3440,3440,3440,3440,0
|
|
20250207,131400,121589085,3440,3440,3440,3440,1403
|
|
20250207,131300,116762765,3440,3440,3440,3440,3
|
|
20250207,131200,116752445,3440,3440,3440,3440,1
|
|
20250207,131100,116749005,3440,3440,3440,3440,3
|
|
20250207,131000,116738685,3440,3440,3440,3440,1
|
|
20250207,130900,116735245,3440,3440,3440,3440,1005
|
|
20250207,130800,113278045,3440,3440,3440,3440,2
|
|
20250207,130700,113271165,3440,3440,3440,3440,0
|
|
20250207,130600,113271165,3440,3440,3440,3440,3
|
|
20250207,130500,113260845,3440,3440,3440,3440,301
|
|
20250207,130400,112225405,3440,3440,3440,3440,4
|
|
20250207,130300,112211645,3445,3445,3445,3445,1003
|
|
20250207,130200,108756310,3450,3450,3450,3445,4
|
|
20250207,130100,108742520,3445,3445,3445,3445,3
|
|
20250207,130000,108732185,3450,3450,3450,3450,151
|
|
20250207,125900,108211235,3450,3450,3460,3450,4
|
|
20250207,125800,108197425,3460,3450,3460,3450,204
|
|
20250207,125700,107493440,3450,3450,3450,3450,1
|
|
20250207,125600,107489990,3450,3450,3450,3450,3
|
|
20250207,125500,107479640,3450,3450,3450,3450,241
|
|
20250207,125400,106648190,3450,3450,3450,3450,5
|
|
20250207,125300,106630940,3455,3455,3455,3455,64
|
|
20250207,125200,106409820,3455,3455,3455,3455,2
|
|
20250207,125100,106402910,3455,3455,3455,3455,2
|
|
20250207,125000,106396000,3455,3455,3455,3455,1
|
|
20250207,124900,106392545,3455,3455,3455,3455,3
|
|
20250207,124800,106382180,3455,3455,3455,3455,0
|
|
20250207,124700,106382180,3455,3455,3455,3455,1
|
|
20250207,124600,106378725,3455,3470,3475,3455,157
|
|
20250207,124500,105836215,3475,3475,3475,3475,1
|
|
20250207,124400,105832740,3455,3455,3455,3455,2
|
|
20250207,124300,105825830,3460,3460,3470,3460,110
|
|
20250207,124200,105445220,3460,3455,3460,3455,183
|
|
20250207,124100,104812055,3475,3475,3475,3475,0
|
|
20250207,124000,104812055,3475,3475,3475,3475,1
|
|
20250207,123900,104808580,3455,3475,3475,3455,6
|
|
20250207,123800,104787815,3475,3475,3475,3475,0
|
|
20250207,123700,104787815,3475,3475,3475,3465,3
|
|
20250207,123600,104777400,3455,3455,3455,3455,1
|
|
20250207,123500,104773945,3450,3455,3455,3450,300
|
|
20250207,123400,103737450,3455,3455,3455,3455,4
|
|
20250207,123300,103723630,3465,3465,3465,3465,1
|
|
20250207,123200,103720165,3455,3455,3455,3455,2
|
|
20250207,123100,103713255,3455,3455,3455,3455,2
|
|
20250207,123000,103706345,3465,3465,3465,3465,0
|
|
20250207,122900,103706345,3465,3455,3465,3455,3
|
|
20250207,122800,103695970,3455,3455,3455,3455,0
|
|
20250207,122700,103695970,3455,3455,3455,3455,3
|
|
20250207,122600,103685605,3465,3455,3465,3455,2
|
|
20250207,122500,103678685,3455,3455,3455,3455,210
|
|
20250207,122400,102953135,3455,3470,3470,3455,4
|
|
20250207,122300,102939300,3455,3475,3475,3455,2
|
|
20250207,122200,102932370,3455,3460,3460,3455,202
|
|
20250207,122100,102233460,3460,3460,3460,3460,0
|
|
20250207,122000,102233460,3460,3460,3460,3460,3
|
|
20250207,121900,102223080,3460,3460,3460,3460,1
|
|
20250207,121800,102219620,3460,3460,3460,3460,0
|
|
20250207,121700,102219620,3460,3460,3460,3460,2
|
|
20250207,121600,102212700,3460,3460,3460,3460,1
|
|
20250207,121500,102209240,3460,3460,3460,3460,2
|
|
20250207,121400,102202320,3490,3490,3490,3490,0
|
|
20250207,121300,102202320,3490,3485,3490,3485,21
|
|
20250207,121200,102129130,3455,3455,3485,3455,102
|
|
20250207,121100,101773985,3455,3455,3455,3455,0
|
|
20250207,121000,101773985,3455,3455,3480,3455,5
|
|
20250207,120900,101756670,3480,3480,3480,3480,1
|
|
20250207,120800,101753190,3455,3455,3455,3455,1
|
|
20250207,120700,101749735,3465,3455,3465,3455,3
|
|
20250207,120600,101739360,3465,3465,3465,3465,2
|
|
20250207,120500,101732430,3455,3455,3455,3455,4
|
|
20250207,120400,101718610,3455,3460,3465,3455,3
|
|
20250207,120300,101708230,3455,3460,3465,3455,3
|
|
20250207,120200,101697850,3455,3455,3455,3455,79
|
|
20250207,120100,101424905,3455,3455,3455,3455,0
|
|
20250207,120000,101424905,3455,3455,3455,3455,4
|
|
20250207,115900,101411085,3455,3455,3455,3455,2
|
|
20250207,115800,101404175,3455,3455,3455,3455,0
|
|
20250207,115700,101404175,3455,3455,3455,3455,2
|
|
20250207,115600,101397265,3455,3455,3455,3455,1
|
|
20250207,115500,101393810,3455,3455,3480,3455,5
|
|
20250207,115400,101376510,3480,3455,3480,3455,4
|
|
20250207,115300,101362625,3455,3455,3455,3455,5
|
|
20250207,115200,101345350,3475,3475,3475,3475,0
|
|
20250207,115100,101345350,3475,3475,3475,3475,0
|
|
20250207,115000,101345350,3475,3470,3475,3455,13
|
|
20250207,114900,101300245,3455,3455,3455,3455,3
|
|
20250207,114800,101289880,3455,3455,3455,3455,2
|
|
20250207,114700,101282970,3485,3485,3485,3485,0
|
|
20250207,114600,101282970,3485,3475,3485,3475,6
|
|
20250207,114500,101262100,3450,3450,3450,3450,5
|
|
20250207,114400,101244850,3485,3475,3485,3475,5
|
|
20250207,114300,101227455,3450,3450,3450,3450,3
|
|
20250207,114200,101217105,3450,3450,3450,3450,0
|
|
20250207,114100,101217105,3450,3460,3460,3450,888
|
|
20250207,114000,98148845,3490,3460,3490,3460,12
|
|
20250207,113900,98107130,3475,3475,3475,3475,0
|
|
20250207,113800,98107130,3475,3460,3475,3460,4
|
|
20250207,113700,98093275,3460,3475,3475,3460,4
|
|
20250207,113600,98079420,3460,3460,3460,3460,1
|
|
20250207,113500,98075960,3460,3460,3460,3460,418
|
|
20250207,113400,96629680,3475,3460,3475,3460,2
|
|
20250207,113300,96622745,3460,3460,3475,3460,216
|
|
20250207,113200,95875355,3475,3475,3475,3475,0
|
|
20250207,113100,95875355,3475,3475,3475,3475,11
|
|
20250207,113000,95837130,3460,3460,3475,3460,6
|
|
20250207,112900,95816355,3475,3475,3475,3475,1
|
|
20250207,112800,95812880,3460,3460,3460,3460,2
|
|
20250207,112700,95805960,3460,3460,3460,3460,1
|
|
20250207,112600,95802500,3455,3470,3470,3455,261
|
|
20250207,112500,94896890,3455,3455,3470,3455,13
|
|
20250207,112400,94851960,3470,3455,3470,3455,2
|
|
20250207,112300,94845035,3455,3455,3455,3455,2
|
|
20250207,112200,94838125,3455,3455,3455,3455,3
|
|
20250207,112100,94827760,3470,3455,3470,3455,244
|
|
20250207,112000,93984715,3470,3455,3470,3455,8
|
|
20250207,111900,93957040,3455,3455,3455,3455,0
|
|
20250207,111800,93957040,3455,3455,3455,3455,3
|
|
20250207,111700,93946675,3470,3455,3470,3455,4
|
|
20250207,111600,93932820,3470,3455,3470,3455,10
|
|
20250207,111500,93898195,3470,3470,3470,3470,1
|
|
20250207,111400,93894725,3455,3465,3475,3455,7
|
|
20250207,111300,93870480,3455,3455,3455,3455,3
|
|
20250207,111200,93860115,3455,3455,3455,3455,0
|
|
20250207,111100,93860115,3455,3455,3455,3455,3
|
|
20250207,111000,93849750,3455,3455,3455,3455,1
|
|
20250207,110900,93846295,3490,3485,3490,3485,4
|
|
20250207,110800,93832350,3455,3460,3490,3455,24
|
|
20250207,110700,93748885,3455,3455,3455,3455,2
|
|
20250207,110600,93741975,3455,3455,3455,3455,3
|
|
20250207,110500,93731610,3460,3460,3460,3460,1
|
|
20250207,110400,93728150,3460,3455,3460,3455,2
|
|
20250207,110300,93721235,3460,3460,3460,3460,331
|
|
20250207,110200,92575975,3465,3465,3465,3465,28
|
|
20250207,110100,92478955,3460,3460,3460,3460,4
|
|
20250207,110000,92465115,3465,3465,3465,3465,30
|
|
20250207,105900,92361165,3465,3465,3470,3465,224
|
|
20250207,105800,91584980,3490,3485,3490,3485,5
|
|
20250207,105700,91567550,3455,3455,3455,3455,1
|
|
20250207,105600,91564095,3455,3480,3490,3455,62
|
|
20250207,105500,91348250,3480,3480,3480,3455,550
|
|
20250207,105400,89435275,3480,3460,3480,3445,8
|
|
20250207,105300,89407545,3460,3460,3460,3460,0
|
|
20250207,105200,89407545,3460,3455,3460,3455,1005
|
|
20250207,105100,85930395,3440,3440,3440,3440,5
|
|
20250207,105000,85913195,3440,3440,3440,3440,2
|
|
20250207,104900,85906315,3440,3440,3440,3440,1
|
|
20250207,104800,85902875,3440,3440,3440,3440,1
|
|
20250207,104700,85899435,3440,3445,3460,3440,17
|
|
20250207,104600,85840840,3440,3435,3460,3435,20
|
|
20250207,104500,85771865,3435,3440,3440,3435,463
|
|
20250207,104400,84179150,3440,3440,3440,3440,4
|
|
20250207,104300,84165390,3440,3440,3440,3440,151
|
|
20250207,104200,83645950,3435,3435,3435,3435,1
|
|
20250207,104100,83642515,3435,3435,3435,3435,3
|
|
20250207,104000,83632210,3435,3435,3435,3435,3
|
|
20250207,103900,83621905,3435,3435,3435,3435,2
|
|
20250207,103800,83615035,3440,3440,3440,3440,50
|
|
20250207,103700,83443035,3440,3435,3440,3435,25
|
|
20250207,103600,83357150,3440,3435,3440,3435,2
|
|
20250207,103500,83350275,3440,3440,3440,3440,0
|
|
20250207,103400,83350275,3440,3440,3440,3440,1
|
|
20250207,103300,83346835,3445,3445,3445,3445,1000
|
|
20250207,103200,79901835,3440,3435,3440,3435,4
|
|
20250207,103100,79888090,3440,3440,3440,3440,2
|
|
20250207,103000,79881210,3445,3445,3445,3445,0
|
|
20250207,102900,79881210,3445,3435,3445,3435,5
|
|
20250207,102800,79864015,3445,3435,3445,3435,392
|
|
20250207,102700,78517485,3445,3435,3445,3435,6
|
|
20250207,102600,78496855,3435,3445,3445,3435,1243
|
|
20250207,102500,74220935,3440,3440,3440,3440,2
|
|
20250207,102400,74214055,3440,3440,3440,3440,1
|
|
20250207,102300,74210615,3445,3445,3445,3445,0
|
|
20250207,102200,74210615,3445,3445,3445,3445,1
|
|
20250207,102100,74207170,3440,3440,3455,3440,4
|
|
20250207,102000,74193395,3455,3450,3455,3450,2
|
|
20250207,101900,74186490,3440,3445,3455,3440,1433
|
|
20250207,101800,69252345,3455,3455,3455,3455,30
|
|
20250207,101700,69148695,3455,3445,3455,3445,6
|
|
20250207,101600,69128005,3455,3455,3455,3455,1
|
|
20250207,101500,69124550,3445,3445,3445,3445,401
|
|
20250207,101400,67743105,3455,3455,3455,3455,3
|
|
20250207,101300,67732740,3455,3455,3455,3445,3
|
|
20250207,101200,67722385,3445,3445,3445,3445,1
|
|
20250207,101100,67718940,3445,3445,3445,3445,1
|
|
20250207,101000,67715495,3455,3445,3455,3445,2
|
|
20250207,100900,67708595,3455,3445,3455,3445,3
|
|
20250207,100800,67698240,3455,3450,3455,3445,560
|
|
20250207,100700,65767705,3450,3460,3460,3450,2
|
|
20250207,100600,65760795,3460,3450,3460,3450,2
|
|
20250207,100500,65753885,3460,3450,3460,3450,272
|
|
20250207,100400,64815475,3460,3450,3460,3450,2
|
|
20250207,100300,64808565,3460,3460,3460,3460,1
|
|
20250207,100200,64805105,3460,3450,3460,3450,254
|
|
20250207,100100,63928795,3450,3450,3450,3450,1
|
|
20250207,100000,63925345,3450,3450,3450,3450,550
|
|
20250207,095900,62027845,3460,3460,3460,3460,0
|
|
20250207,095800,62027845,3460,3445,3460,3445,2
|
|
20250207,095700,62020940,3460,3460,3460,3460,0
|
|
20250207,095600,62020940,3460,3460,3460,3460,134
|
|
20250207,095500,61557300,3445,3445,3445,3445,0
|
|
20250207,095400,61557300,3445,3445,3445,3445,2
|
|
20250207,095300,61550410,3445,3445,3445,3445,400
|
|
20250207,095200,60172410,3445,3445,3445,3445,3
|
|
20250207,095100,60162075,3445,3445,3445,3445,2
|
|
20250207,095000,60155185,3445,3445,3445,3445,1
|
|
20250207,094900,60151740,3450,3445,3450,3445,3
|
|
20250207,094800,60141395,3445,3445,3445,3445,0
|
|
20250207,094700,60141395,3445,3445,3445,3445,2
|
|
20250207,094600,60134505,3445,3445,3445,3445,1
|
|
20250207,094500,60131060,3445,3450,3450,3445,1001
|
|
20250207,094400,56681350,3460,3460,3460,3460,1
|
|
20250207,094300,56677890,3450,3460,3460,3450,1363
|
|
20250207,094200,51971240,3460,3470,3470,3460,6051
|
|
20250207,094100,30974280,3470,3470,3475,3470,14
|
|
20250207,094000,30925670,3475,3475,3480,3470,1659
|
|
20250207,093900,25166730,3480,3480,3480,3480,0
|
|
20250207,093800,25166730,3480,3475,3480,3470,251
|
|
20250207,093700,24294505,3475,3470,3475,3470,5
|
|
20250207,093600,24277145,3475,3470,3475,3470,2760
|
|
20250207,093500,14699710,3455,3455,3455,3455,3
|
|
20250207,093400,14689345,3470,3470,3470,3470,1
|
|
20250207,093300,14685875,3470,3465,3470,3460,54
|
|
20250207,093200,14498765,3455,3465,3470,3455,1386
|
|
20250207,093100,9708595,3475,3475,3475,3475,0
|
|
20250207,093000,9708595,3475,3465,3475,3465,5
|
|
20250207,092900,9691230,3475,3475,3475,3475,0
|
|
20250207,092800,9691230,3475,3465,3475,3465,13
|
|
20250207,092700,9646115,3475,3465,3475,3465,2
|
|
20250207,092600,9639175,3475,3475,3475,3465,4
|
|
20250207,092500,9625285,3475,3475,3475,3475,0
|
|
20250207,092400,9625285,3475,3475,3475,3475,0
|
|
20250207,092300,9625285,3475,3475,3475,3465,589
|
|
20250207,092200,7581410,3485,3485,3485,3485,0
|
|
20250207,092100,7581410,3485,3485,3485,3485,0
|
|
20250207,092000,7581410,3485,3475,3485,3475,2
|
|
20250207,091900,7574450,3490,3485,3490,3485,11
|
|
20250207,091800,7536110,3465,3465,3490,3465,386
|
|
20250207,091700,6198345,3495,3470,3495,3470,41
|
|
20250207,091600,6055855,3465,3465,3465,3465,68
|
|
20250207,091500,5820235,3465,3465,3465,3465,100
|
|
20250207,091400,5473735,3465,3465,3465,3465,1
|
|
20250207,091300,5470270,3450,3460,3460,3450,324
|
|
20250207,091200,4351620,3470,3465,3470,3465,19
|
|
20250207,091100,4285730,3460,3470,3470,3460,89
|
|
20250207,091000,3977775,3460,3460,3460,3460,1
|
|
20250207,090900,3974315,3460,3460,3460,3460,1
|
|
20250207,090800,3970855,3485,3485,3485,3485,0
|
|
20250207,090700,3970855,3485,3485,3485,3485,0
|
|
20250207,090600,3970855,3485,3465,3485,3465,108
|
|
20250207,090500,3596615,3485,3485,3485,3485,1
|
|
20250207,090400,3593130,3465,3465,3465,3465,6
|
|
20250207,090300,3572340,3495,3495,3495,3495,0
|
|
20250207,090200,3572340,3495,3495,3495,3495,1
|
|
20250207,090100,3568845,3495,3495,3495,3495,0
|
|
20250207,090000,3568845,3495,3475,3495,3475,1027
|