617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,191400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,191300,3696347590,2845,2845,2845,2845,0
|
|
20250207,191200,3696347590,2845,2845,2845,2845,0
|
|
20250207,191100,3696347590,2845,2845,2845,2845,0
|
|
20250207,191000,3696347590,2845,2845,2845,2845,0
|
|
20250207,190900,3696347590,2845,2845,2845,2845,0
|
|
20250207,190800,3696347590,2845,2845,2845,2845,0
|
|
20250207,190700,3696347590,2845,2845,2845,2845,0
|
|
20250207,190600,3696347590,2845,2845,2845,2845,0
|
|
20250207,190500,3696347590,2845,2845,2845,2845,0
|
|
20250207,190400,3696347590,2845,2845,2845,2845,0
|
|
20250207,190300,3696347590,2845,2845,2845,2845,0
|
|
20250207,190200,3696347590,2845,2845,2845,2845,0
|
|
20250207,190100,3696347590,2845,2845,2845,2845,0
|
|
20250207,190000,3696347590,2845,2845,2845,2845,0
|
|
20250207,185900,3696347590,2845,2845,2845,2845,0
|
|
20250207,185800,3696347590,2845,2845,2845,2845,0
|
|
20250207,185700,3696347590,2845,2845,2845,2845,0
|
|
20250207,185600,3696347590,2845,2845,2845,2845,0
|
|
20250207,185500,3696347590,2845,2845,2845,2845,0
|
|
20250207,185400,3696347590,2845,2845,2845,2845,0
|
|
20250207,185300,3696347590,2845,2845,2845,2845,0
|
|
20250207,185200,3696347590,2845,2845,2845,2845,0
|
|
20250207,185100,3696347590,2845,2845,2845,2845,0
|
|
20250207,185000,3696347590,2845,2845,2845,2845,0
|
|
20250207,184900,3696347590,2845,2845,2845,2845,0
|
|
20250207,184800,3696347590,2845,2845,2845,2845,0
|
|
20250207,184700,3696347590,2845,2845,2845,2845,0
|
|
20250207,184600,3696347590,2845,2845,2845,2845,0
|
|
20250207,184500,3696347590,2845,2845,2845,2845,0
|
|
20250207,184400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,184300,3696347590,2845,2845,2845,2845,0
|
|
20250207,184200,3696347590,2845,2845,2845,2845,0
|
|
20250207,184100,3696347590,2845,2845,2845,2845,0
|
|
20250207,184000,3696347590,2845,2845,2845,2845,0
|
|
20250207,183900,3696347590,2845,2845,2845,2845,0
|
|
20250207,183800,3696347590,2845,2845,2845,2845,0
|
|
20250207,183700,3696347590,2845,2845,2845,2845,0
|
|
20250207,183600,3696347590,2845,2845,2845,2845,0
|
|
20250207,183500,3696347590,2845,2845,2845,2845,0
|
|
20250207,183400,3696347590,2845,2845,2845,2845,0
|
|
20250207,183300,3696347590,2845,2845,2845,2845,0
|
|
20250207,183200,3696347590,2845,2845,2845,2845,0
|
|
20250207,183100,3696347590,2845,2845,2845,2845,0
|
|
20250207,183000,3696347590,2845,2845,2845,2845,0
|
|
20250207,182900,3696347590,2845,2845,2845,2845,0
|
|
20250207,182800,3696347590,2845,2845,2845,2845,0
|
|
20250207,182700,3696347590,2845,2845,2845,2845,0
|
|
20250207,182600,3696347590,2845,2845,2845,2845,0
|
|
20250207,182500,3696347590,2845,2845,2845,2845,0
|
|
20250207,182400,3696347590,2845,2845,2845,2845,0
|
|
20250207,182300,3696347590,2845,2845,2845,2845,0
|
|
20250207,182200,3696347590,2845,2845,2845,2845,0
|
|
20250207,182100,3696347590,2845,2845,2845,2845,0
|
|
20250207,182000,3696347590,2845,2845,2845,2845,0
|
|
20250207,181900,3696347590,2845,2845,2845,2845,0
|
|
20250207,181800,3696347590,2845,2845,2845,2845,0
|
|
20250207,181700,3696347590,2845,2845,2845,2845,0
|
|
20250207,181600,3696347590,2845,2845,2845,2845,0
|
|
20250207,181500,3696347590,2845,2845,2845,2845,0
|
|
20250207,181400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,181300,3696347590,2845,2845,2845,2845,0
|
|
20250207,181200,3696347590,2845,2845,2845,2845,0
|
|
20250207,181100,3696347590,2845,2845,2845,2845,0
|
|
20250207,181000,3696347590,2845,2845,2845,2845,0
|
|
20250207,180900,3696347590,2845,2845,2845,2845,0
|
|
20250207,180800,3696347590,2845,2845,2845,2845,0
|
|
20250207,180700,3696347590,2845,2845,2845,2845,0
|
|
20250207,180600,3696347590,2845,2845,2845,2845,0
|
|
20250207,180500,3696347590,2845,2845,2845,2845,0
|
|
20250207,180400,3696347590,2845,2845,2845,2845,0
|
|
20250207,180300,3696347590,2845,2845,2845,2845,0
|
|
20250207,180200,3696347590,2845,2845,2845,2845,0
|
|
20250207,180100,3696347590,2845,2845,2845,2845,0
|
|
20250207,180000,3696347590,2845,2845,2845,2845,0
|
|
20250207,175900,3696347590,2845,2845,2845,2845,0
|
|
20250207,175800,3696347590,2845,2845,2845,2845,0
|
|
20250207,175700,3696347590,2845,2845,2845,2845,0
|
|
20250207,175600,3696347590,2845,2845,2845,2845,0
|
|
20250207,175500,3696347590,2845,2845,2845,2845,0
|
|
20250207,175400,3696347590,2845,2845,2845,2845,0
|
|
20250207,175300,3696347590,2845,2845,2845,2845,0
|
|
20250207,175200,3696347590,2845,2845,2845,2845,0
|
|
20250207,175100,3696347590,2845,2845,2845,2845,0
|
|
20250207,175000,3696347590,2845,2845,2845,2845,0
|
|
20250207,174900,3696347590,2845,2845,2845,2845,0
|
|
20250207,174800,3696347590,2845,2845,2845,2845,0
|
|
20250207,174700,3696347590,2845,2845,2845,2845,0
|
|
20250207,174600,3696347590,2845,2845,2845,2845,0
|
|
20250207,174500,3696347590,2845,2845,2845,2845,0
|
|
20250207,174400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,174300,3696347590,2845,2845,2845,2845,0
|
|
20250207,174200,3696347590,2845,2845,2845,2845,0
|
|
20250207,174100,3696347590,2845,2845,2845,2845,0
|
|
20250207,174000,3696347590,2845,2845,2845,2845,0
|
|
20250207,173900,3696347590,2845,2845,2845,2845,0
|
|
20250207,173800,3696347590,2845,2845,2845,2845,0
|
|
20250207,173700,3696347590,2845,2845,2845,2845,0
|
|
20250207,173600,3696347590,2845,2845,2845,2845,0
|
|
20250207,173500,3696347590,2845,2845,2845,2845,0
|
|
20250207,173400,3696347590,2845,2845,2845,2845,0
|
|
20250207,173300,3696347590,2845,2845,2845,2845,0
|
|
20250207,173200,3696347590,2845,2845,2845,2845,0
|
|
20250207,173100,3696347590,2845,2845,2845,2845,0
|
|
20250207,173000,3696347590,2845,2845,2845,2845,0
|
|
20250207,172900,3696347590,2845,2845,2845,2845,0
|
|
20250207,172800,3696347590,2845,2845,2845,2845,0
|
|
20250207,172700,3696347590,2845,2845,2845,2845,0
|
|
20250207,172600,3696347590,2845,2845,2845,2845,0
|
|
20250207,172500,3696347590,2845,2845,2845,2845,0
|
|
20250207,172400,3696347590,2845,2845,2845,2845,0
|
|
20250207,172300,3696347590,2845,2845,2845,2845,0
|
|
20250207,172200,3696347590,2845,2845,2845,2845,0
|
|
20250207,172100,3696347590,2845,2845,2845,2845,0
|
|
20250207,172000,3696347590,2845,2845,2845,2845,0
|
|
20250207,171900,3696347590,2845,2845,2845,2845,0
|
|
20250207,171800,3696347590,2845,2845,2845,2845,0
|
|
20250207,171700,3696347590,2845,2845,2845,2845,0
|
|
20250207,171600,3696347590,2845,2845,2845,2845,0
|
|
20250207,171500,3696347590,2845,2845,2845,2845,0
|
|
20250207,171400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,171300,3696347590,2845,2845,2845,2845,0
|
|
20250207,171200,3696347590,2845,2845,2845,2845,0
|
|
20250207,171100,3696347590,2845,2845,2845,2845,0
|
|
20250207,171000,3696347590,2845,2845,2845,2845,0
|
|
20250207,170900,3696347590,2845,2845,2845,2845,0
|
|
20250207,170800,3696347590,2845,2845,2845,2845,0
|
|
20250207,170700,3696347590,2845,2845,2845,2845,0
|
|
20250207,170600,3696347590,2845,2845,2845,2845,0
|
|
20250207,170500,3696347590,2845,2845,2845,2845,0
|
|
20250207,170400,3696347590,2845,2845,2845,2845,0
|
|
20250207,170300,3696347590,2845,2845,2845,2845,0
|
|
20250207,170200,3696347590,2845,2845,2845,2845,0
|
|
20250207,170100,3696347590,2845,2845,2845,2845,0
|
|
20250207,170000,3696347590,2845,2845,2845,2845,0
|
|
20250207,165900,3696347590,2845,2845,2845,2845,0
|
|
20250207,165800,3696347590,2845,2845,2845,2845,0
|
|
20250207,165700,3696347590,2845,2845,2845,2845,0
|
|
20250207,165600,3696347590,2845,2845,2845,2845,0
|
|
20250207,165500,3696347590,2845,2845,2845,2845,0
|
|
20250207,165400,3696347590,2845,2845,2845,2845,0
|
|
20250207,165300,3696347590,2845,2845,2845,2845,0
|
|
20250207,165200,3696347590,2845,2845,2845,2845,0
|
|
20250207,165100,3696347590,2845,2845,2845,2845,0
|
|
20250207,165000,3696347590,2845,2845,2845,2845,0
|
|
20250207,164900,3696347590,2845,2845,2845,2845,0
|
|
20250207,164800,3696347590,2845,2845,2845,2845,0
|
|
20250207,164700,3696347590,2845,2845,2845,2845,0
|
|
20250207,164600,3696347590,2845,2845,2845,2845,0
|
|
20250207,164500,3696347590,2845,2845,2845,2845,0
|
|
20250207,164400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,164300,3696347590,2845,2845,2845,2845,0
|
|
20250207,164200,3696347590,2845,2845,2845,2845,0
|
|
20250207,164100,3696347590,2845,2845,2845,2845,0
|
|
20250207,164000,3696347590,2845,2845,2845,2845,0
|
|
20250207,163900,3696347590,2845,2845,2845,2845,0
|
|
20250207,163800,3696347590,2845,2845,2845,2845,0
|
|
20250207,163700,3696347590,2845,2845,2845,2845,0
|
|
20250207,163600,3696347590,2845,2845,2845,2845,0
|
|
20250207,163500,3696347590,2845,2845,2845,2845,0
|
|
20250207,163400,3696347590,2845,2845,2845,2845,0
|
|
20250207,163300,3696347590,2845,2845,2845,2845,0
|
|
20250207,163200,3696347590,2845,2845,2845,2845,0
|
|
20250207,163100,3696347590,2845,2845,2845,2845,0
|
|
20250207,163000,3696347590,2845,2845,2845,2845,0
|
|
20250207,162900,3696347590,2845,2845,2845,2845,0
|
|
20250207,162800,3696347590,2845,2845,2845,2845,0
|
|
20250207,162700,3696347590,2845,2845,2845,2845,0
|
|
20250207,162600,3696347590,2845,2845,2845,2845,0
|
|
20250207,162500,3696347590,2845,2845,2845,2845,0
|
|
20250207,162400,3696347590,2845,2845,2845,2845,0
|
|
20250207,162300,3696347590,2845,2845,2845,2845,0
|
|
20250207,162200,3696347590,2845,2845,2845,2845,0
|
|
20250207,162100,3696347590,2845,2845,2845,2845,0
|
|
20250207,162000,3696347590,2845,2845,2845,2845,0
|
|
20250207,161900,3696347590,2845,2845,2845,2845,0
|
|
20250207,161800,3696347590,2845,2845,2845,2845,0
|
|
20250207,161700,3696347590,2845,2845,2845,2845,0
|
|
20250207,161600,3696347590,2845,2845,2845,2845,0
|
|
20250207,161500,3696347590,2845,2845,2845,2845,0
|
|
20250207,161400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,161300,3696347590,2845,2845,2845,2845,0
|
|
20250207,161200,3696347590,2845,2845,2845,2845,0
|
|
20250207,161100,3696347590,2845,2845,2845,2845,0
|
|
20250207,161000,3696347590,2845,2845,2845,2845,0
|
|
20250207,160900,3696347590,2845,2845,2845,2845,0
|
|
20250207,160800,3696347590,2845,2845,2845,2845,0
|
|
20250207,160700,3696347590,2845,2845,2845,2845,0
|
|
20250207,160600,3696347590,2845,2845,2845,2845,0
|
|
20250207,160500,3696347590,2845,2845,2845,2845,0
|
|
20250207,160400,3696347590,2845,2845,2845,2845,0
|
|
20250207,160300,3696347590,2845,2845,2845,2845,0
|
|
20250207,160200,3696347590,2845,2845,2845,2845,0
|
|
20250207,160100,3696347590,2845,2845,2845,2845,0
|
|
20250207,160000,3696347590,2845,2845,2845,2845,0
|
|
20250207,155900,3696347590,2845,2845,2845,2845,0
|
|
20250207,155800,3696347590,2845,2845,2845,2845,0
|
|
20250207,155700,3696347590,2845,2845,2845,2845,0
|
|
20250207,155600,3696347590,2845,2845,2845,2845,0
|
|
20250207,155500,3696347590,2845,2845,2845,2845,0
|
|
20250207,155400,3696347590,2845,2845,2845,2845,0
|
|
20250207,155300,3696347590,2845,2845,2845,2845,0
|
|
20250207,155200,3696347590,2845,2845,2845,2845,0
|
|
20250207,155100,3696347590,2845,2845,2845,2845,0
|
|
20250207,155000,3696347590,2845,2845,2845,2845,0
|
|
20250207,154900,3696347590,2845,2845,2845,2845,0
|
|
20250207,154800,3696347590,2845,2845,2845,2845,0
|
|
20250207,154700,3696347590,2845,2845,2845,2845,0
|
|
20250207,154600,3696347590,2845,2845,2845,2845,0
|
|
20250207,154500,3696347590,2845,2845,2845,2845,0
|
|
20250207,154400,3696347590,2845,2845,2845,2845,31544
|
|
20250207,154300,3696347590,2845,2845,2845,2845,0
|
|
20250207,154200,3696347590,2845,2845,2845,2845,0
|
|
20250207,154100,3696347590,2845,2845,2845,2845,0
|
|
20250207,154000,3696347590,2845,2845,2845,2845,0
|
|
20250207,153900,3696347590,2845,2845,2845,2845,0
|
|
20250207,153800,3696347590,2845,2845,2845,2845,0
|
|
20250207,153700,3696347590,2845,2845,2845,2845,0
|
|
20250207,153600,3696347590,2845,2845,2845,2845,0
|
|
20250207,153500,3696347590,2845,2845,2845,2845,0
|
|
20250207,153400,3696347590,2845,2845,2845,2845,0
|
|
20250207,153300,3696347590,2845,2845,2845,2845,0
|
|
20250207,153200,3696347590,2845,2845,2845,2845,0
|
|
20250207,153100,3696347590,2845,2845,2845,2845,0
|
|
20250207,153000,3696347590,2845,2845,2845,2845,31544
|
|
20250207,152900,3606604910,2850,2850,2850,2850,0
|
|
20250207,152800,3606604910,2850,2850,2850,2850,0
|
|
20250207,152700,3606604910,2850,2850,2850,2850,0
|
|
20250207,152600,3606604910,2850,2850,2850,2850,0
|
|
20250207,152500,3606604910,2850,2850,2850,2850,0
|
|
20250207,152400,3606604910,2850,2850,2850,2850,0
|
|
20250207,152300,3606604910,2850,2850,2850,2850,0
|
|
20250207,152200,3606604910,2850,2850,2850,2850,0
|
|
20250207,152100,3606604910,2850,2850,2850,2850,0
|
|
20250207,152000,3606604910,2850,2850,2850,2850,0
|
|
20250207,151900,3606604910,2850,2845,2850,2840,5780
|
|
20250207,151800,3590148095,2845,2845,2850,2845,5728
|
|
20250207,151700,3573840925,2845,2845,2850,2840,7070
|
|
20250207,151600,3553724305,2845,2850,2855,2845,3292
|
|
20250207,151500,3544354175,2855,2850,2855,2850,8598
|
|
20250207,151400,3519846435,2850,2845,2850,2845,1203
|
|
20250207,151300,3516422765,2845,2845,2845,2840,1777
|
|
20250207,151200,3511367605,2845,2845,2845,2845,4944
|
|
20250207,151100,3497301925,2840,2845,2845,2840,1011
|
|
20250207,151000,3494428365,2845,2850,2850,2840,2950
|
|
20250207,150900,3486037995,2850,2850,2850,2845,1301
|
|
20250207,150800,3482330435,2850,2845,2850,2845,964
|
|
20250207,150700,3479583835,2845,2845,2845,2845,163
|
|
20250207,150600,3479120100,2850,2855,2855,2850,2496
|
|
20250207,150500,3472005980,2855,2845,2855,2845,7029
|
|
20250207,150400,3451977120,2845,2845,2850,2845,4299
|
|
20250207,150300,3439746055,2845,2845,2850,2840,2986
|
|
20250207,150200,3431250985,2845,2840,2845,2835,4132
|
|
20250207,150100,3419517175,2840,2840,2840,2835,4737
|
|
20250207,150000,3406074055,2840,2830,2840,2830,5614
|
|
20250207,145900,3390161930,2830,2835,2835,2830,8054
|
|
20250207,145800,3367348935,2835,2840,2840,2835,1617
|
|
20250207,145700,3362756755,2840,2845,2845,2840,1360
|
|
20250207,145600,3358892685,2845,2835,2845,2835,632
|
|
20250207,145500,3357097850,2835,2840,2840,2835,1817
|
|
20250207,145400,3351939345,2840,2845,2845,2840,3475
|
|
20250207,145300,3342055545,2845,2845,2845,2845,1721
|
|
20250207,145200,3337159300,2845,2845,2845,2840,2590
|
|
20250207,145100,3329793500,2840,2840,2840,2840,3522
|
|
20250207,145000,3319791020,2840,2835,2840,2835,3837
|
|
20250207,144900,3308894840,2835,2840,2840,2835,7401
|
|
20250207,144800,3287909155,2840,2840,2840,2840,3198
|
|
20250207,144700,3278826835,2840,2845,2850,2840,4294
|
|
20250207,144600,3266611595,2840,2845,2845,2840,11330
|
|
20250207,144500,3234398400,2845,2850,2850,2845,601
|
|
20250207,144400,3232685860,2855,2850,2855,2850,3215
|
|
20250207,144300,3223523050,2855,2850,2855,2850,5343
|
|
20250207,144200,3208279855,2845,2850,2850,2845,2614
|
|
20250207,144100,3200842735,2850,2850,2855,2850,5388
|
|
20250207,144000,3185486885,2850,2850,2855,2850,2222
|
|
20250207,143900,3179147280,2850,2855,2860,2850,3519
|
|
20250207,143800,3169105590,2855,2855,2855,2855,1010
|
|
20250207,143700,3166222040,2860,2860,2860,2855,2258
|
|
20250207,143600,3159768725,2855,2865,2865,2855,3098
|
|
20250207,143500,3150907505,2865,2860,2865,2860,8067
|
|
20250207,143400,3127826080,2860,2860,2860,2855,7335
|
|
20250207,143300,3106849725,2860,2860,2860,2855,4394
|
|
20250207,143200,3094289160,2860,2855,2860,2850,3651
|
|
20250207,143100,3083857665,2860,2860,2860,2855,5739
|
|
20250207,143000,3067465030,2855,2860,2860,2850,6408
|
|
20250207,142900,3049147205,2860,2860,2860,2860,2159
|
|
20250207,142800,3042972465,2860,2855,2865,2855,3867
|
|
20250207,142700,3031912855,2860,2865,2865,2855,2284
|
|
20250207,142600,3025380900,2860,2860,2865,2855,10298
|
|
20250207,142500,2995926240,2855,2850,2860,2850,6982
|
|
20250207,142400,2975967595,2855,2850,2855,2850,6125
|
|
20250207,142300,2958496020,2850,2850,2850,2845,3032
|
|
20250207,142200,2949862415,2850,2845,2850,2840,10547
|
|
20250207,142100,2919853180,2845,2845,2850,2840,6306
|
|
20250207,142000,2901912400,2840,2850,2850,2840,7820
|
|
20250207,141900,2879672730,2850,2850,2850,2845,1990
|
|
20250207,141800,2874006230,2850,2850,2850,2850,532
|
|
20250207,141700,2872490030,2850,2845,2850,2845,4265
|
|
20250207,141600,2860335530,2850,2850,2850,2845,1980
|
|
20250207,141500,2854693280,2850,2850,2855,2850,4003
|
|
20250207,141400,2843282980,2850,2850,2855,2850,5926
|
|
20250207,141300,2826393470,2850,2855,2855,2850,1905
|
|
20250207,141200,2820963140,2855,2855,2855,2850,4552
|
|
20250207,141100,2807989850,2850,2850,2850,2845,5620
|
|
20250207,141000,2791974150,2850,2855,2855,2850,89
|
|
20250207,140900,2791720475,2855,2850,2855,2845,15049
|
|
20250207,140800,2748822450,2855,2860,2860,2850,8287
|
|
20250207,140700,2725160780,2860,2855,2860,2850,10224
|
|
20250207,140600,2695966745,2860,2850,2860,2850,7192
|
|
20250207,140500,2675427955,2850,2855,2860,2850,10908
|
|
20250207,140400,2644309245,2855,2850,2860,2850,20529
|
|
20250207,140300,2585723050,2850,2845,2855,2845,11807
|
|
20250207,140200,2552082655,2845,2840,2845,2840,12383
|
|
20250207,140100,2516879955,2840,2835,2845,2830,14117
|
|
20250207,140000,2476802270,2835,2835,2835,2830,786
|
|
20250207,135900,2474573975,2840,2840,2840,2835,2551
|
|
20250207,135800,2467341775,2840,2840,2840,2840,12
|
|
20250207,135700,2467307695,2840,2840,2845,2840,3416
|
|
20250207,135600,2457604500,2840,2840,2845,2840,3260
|
|
20250207,135500,2448342895,2840,2840,2840,2840,2126
|
|
20250207,135400,2442305055,2840,2840,2840,2835,8538
|
|
20250207,135300,2418083600,2835,2840,2840,2835,4897
|
|
20250207,135200,2404179170,2840,2840,2840,2840,1435
|
|
20250207,135100,2400103770,2835,2830,2845,2830,6507
|
|
20250207,135000,2381629210,2830,2825,2850,2820,60233
|
|
20250207,134900,2210690670,2820,2815,2825,2810,11660
|
|
20250207,134800,2177827080,2815,2805,2815,2805,1386
|
|
20250207,134700,2173932850,2810,2810,2810,2810,8084
|
|
20250207,134600,2151216810,2810,2810,2815,2810,1602
|
|
20250207,134500,2146714285,2810,2810,2810,2810,250
|
|
20250207,134400,2146011785,2815,2810,2815,2810,3819
|
|
20250207,134300,2135267895,2810,2810,2810,2810,76
|
|
20250207,134200,2135054335,2810,2815,2815,2810,40
|
|
20250207,134100,2134941860,2815,2810,2815,2810,144
|
|
20250207,134000,2134537100,2815,2815,2815,2810,2526
|
|
20250207,133900,2127433400,2815,2815,2815,2810,1938
|
|
20250207,133800,2121978505,2815,2815,2815,2815,2432
|
|
20250207,133700,2115132425,2820,2815,2820,2815,2805
|
|
20250207,133600,2107236325,2810,2810,2810,2805,1198
|
|
20250207,133500,2103870020,2810,2810,2810,2805,1007
|
|
20250207,133400,2101044800,2810,2805,2810,2805,694
|
|
20250207,133300,2099097750,2805,2805,2805,2805,3966
|
|
20250207,133200,2087973120,2805,2810,2810,2805,363
|
|
20250207,133100,2086953415,2810,2810,2815,2810,788
|
|
20250207,133000,2084739130,2810,2810,2810,2810,379
|
|
20250207,132900,2083674140,2810,2810,2815,2810,6410
|
|
20250207,132800,2065637240,2810,2810,2815,2810,3143
|
|
20250207,132700,2056805400,2815,2820,2820,2815,2075
|
|
20250207,132600,2050963275,2820,2820,2820,2815,3348
|
|
20250207,132500,2041538025,2820,2820,2820,2815,196
|
|
20250207,132400,2040985475,2815,2815,2820,2810,3114
|
|
20250207,132300,2032219035,2815,2815,2815,2810,4718
|
|
20250207,132200,2018938115,2815,2815,2815,2810,7577
|
|
20250207,132100,1997609365,2820,2820,2820,2820,4288
|
|
20250207,132000,1985517205,2825,2825,2825,2825,154
|
|
20250207,131900,1985082155,2825,2830,2830,2820,3036
|
|
20250207,131800,1976504170,2830,2825,2830,2820,3890
|
|
20250207,131700,1965512925,2825,2825,2825,2820,564
|
|
20250207,131600,1963919965,2830,2820,2830,2820,1312
|
|
20250207,131500,1960213480,2830,2820,2830,2820,13493
|
|
20250207,131400,1922106125,2820,2820,2820,2815,30
|
|
20250207,131300,1922021590,2820,2820,2825,2820,4012
|
|
20250207,131200,1910706745,2815,2820,2825,2815,6044
|
|
20250207,131100,1893666505,2825,2820,2825,2820,16237
|
|
20250207,131000,1847840915,2815,2815,2815,2815,898
|
|
20250207,130900,1845313045,2815,2810,2815,2810,2701
|
|
20250207,130800,1837712530,2810,2815,2815,2810,2442
|
|
20250207,130700,1830845510,2815,2810,2815,2810,624
|
|
20250207,130600,1829089735,2810,2810,2810,2810,2222
|
|
20250207,130500,1822845915,2810,2810,2810,2805,1029
|
|
20250207,130400,1819954475,2815,2810,2815,2810,32
|
|
20250207,130300,1819864420,2810,2805,2810,2805,2024
|
|
20250207,130200,1814179730,2810,2805,2810,2805,4716
|
|
20250207,130100,1800947850,2810,2810,2810,2810,495
|
|
20250207,130000,1799556900,2810,2805,2810,2805,8243
|
|
20250207,125900,1776402490,2805,2815,2820,2805,10747
|
|
20250207,125800,1746194785,2815,2815,2815,2815,203
|
|
20250207,125700,1745623340,2815,2815,2815,2810,8705
|
|
20250207,125600,1721136185,2815,2810,2815,2810,2141
|
|
20250207,125500,1715111845,2810,2815,2815,2810,3015
|
|
20250207,125400,1706632630,2810,2805,2815,2805,8638
|
|
20250207,125300,1682358165,2805,2800,2805,2800,2105
|
|
20250207,125200,1676454395,2800,2805,2805,2800,1287
|
|
20250207,125100,1672849760,2800,2800,2800,2800,108
|
|
20250207,125000,1672547360,2805,2815,2815,2805,5178
|
|
20250207,124900,1657996230,2810,2800,2815,2800,11943
|
|
20250207,124800,1624483260,2795,2795,2795,2795,2537
|
|
20250207,124700,1617392345,2800,2800,2800,2800,1552
|
|
20250207,124600,1613046745,2795,2795,2795,2795,1251
|
|
20250207,124500,1609550200,2795,2800,2800,2795,560
|
|
20250207,124400,1607984450,2800,2800,2800,2800,1109
|
|
20250207,124300,1604879250,2805,2800,2805,2800,2070
|
|
20250207,124200,1599083000,2800,2800,2800,2795,2582
|
|
20250207,124100,1591858115,2800,2790,2800,2790,5333
|
|
20250207,124000,1576927815,2790,2800,2800,2790,8026
|
|
20250207,123900,1554483935,2800,2790,2800,2790,1134
|
|
20250207,123800,1551314415,2795,2790,2795,2785,2556
|
|
20250207,123700,1544183400,2795,2790,2795,2790,193
|
|
20250207,123600,1543644905,2785,2790,2790,2785,3000
|
|
20250207,123500,1535281340,2795,2795,2795,2795,326
|
|
20250207,123400,1534370170,2795,2795,2795,2795,2933
|
|
20250207,123300,1526172435,2795,2795,2795,2795,1149
|
|
20250207,123200,1522960980,2790,2785,2790,2785,3477
|
|
20250207,123100,1513262450,2785,2785,2785,2785,646
|
|
20250207,123000,1511463340,2790,2790,2790,2790,407
|
|
20250207,122900,1510327810,2785,2785,2785,2785,1
|
|
20250207,122800,1510325025,2790,2790,2790,2790,0
|
|
20250207,122700,1510325025,2790,2790,2790,2790,652
|
|
20250207,122600,1508505945,2790,2790,2795,2790,32
|
|
20250207,122500,1508416610,2790,2785,2790,2785,806
|
|
20250207,122400,1506169070,2785,2785,2785,2785,605
|
|
20250207,122300,1504484145,2790,2790,2790,2785,1948
|
|
20250207,122200,1499051085,2790,2790,2790,2790,1207
|
|
20250207,122100,1495683555,2795,2790,2795,2790,2754
|
|
20250207,122000,1487999890,2790,2790,2790,2780,3695
|
|
20250207,121900,1477720840,2785,2785,2785,2785,851
|
|
20250207,121800,1475350805,2785,2790,2790,2785,1299
|
|
20250207,121700,1471726695,2790,2790,2790,2790,181
|
|
20250207,121600,1471221705,2795,2795,2795,2795,96
|
|
20250207,121500,1470953385,2795,2795,2795,2795,128
|
|
20250207,121400,1470595625,2800,2785,2800,2785,4594
|
|
20250207,121300,1457774500,2785,2785,2785,2785,307
|
|
20250207,121200,1456919505,2785,2785,2785,2785,194
|
|
20250207,121100,1456379215,2785,2785,2785,2785,842
|
|
20250207,121000,1454034245,2790,2790,2790,2785,18
|
|
20250207,120900,1453984035,2785,2785,2785,2785,2156
|
|
20250207,120800,1447979575,2785,2780,2785,2780,130
|
|
20250207,120700,1447618025,2780,2780,2785,2780,2440
|
|
20250207,120600,1440833575,2785,2785,2785,2785,180
|
|
20250207,120500,1440332275,2790,2790,2790,2785,49
|
|
20250207,120400,1440195770,2790,2795,2795,2790,455
|
|
20250207,120300,1438925660,2795,2795,2800,2795,1570
|
|
20250207,120200,1434537300,2790,2790,2790,2790,3999
|
|
20250207,120100,1423380090,2790,2785,2790,2785,4555
|
|
20250207,120000,1410686820,2790,2785,2790,2785,4367
|
|
20250207,115900,1398524525,2790,2790,2790,2790,3230
|
|
20250207,115800,1389512825,2790,2795,2795,2790,964
|
|
20250207,115700,1386819770,2795,2800,2800,2795,956
|
|
20250207,115600,1384147490,2800,2800,2800,2800,1878
|
|
20250207,115500,1378889090,2795,2795,2795,2795,202
|
|
20250207,115400,1378324500,2795,2800,2800,2795,559
|
|
20250207,115300,1376761380,2800,2790,2805,2790,5162
|
|
20250207,115200,1362321700,2790,2790,2790,2790,5001
|
|
20250207,115100,1348368910,2790,2795,2800,2790,1245
|
|
20250207,115000,1344894790,2795,2795,2800,2795,662
|
|
20250207,114900,1343043800,2800,2800,2805,2800,2031
|
|
20250207,114800,1337356995,2800,2790,2800,2790,47
|
|
20250207,114700,1337225715,2790,2800,2800,2790,1475
|
|
20250207,114600,1333105145,2800,2795,2800,2795,761
|
|
20250207,114500,1330978145,2795,2800,2800,2795,3862
|
|
20250207,114400,1320182330,2795,2795,2795,2795,498
|
|
20250207,114300,1318790420,2795,2795,2800,2795,207
|
|
20250207,114200,1318211300,2800,2800,2800,2800,379
|
|
20250207,114100,1317150100,2800,2805,2805,2800,7736
|
|
20250207,114000,1295486780,2805,2800,2805,2800,616
|
|
20250207,113900,1293761700,2805,2810,2810,2800,4406
|
|
20250207,113800,1281405335,2810,2795,2810,2795,12820
|
|
20250207,113700,1245452305,2795,2795,2800,2795,6177
|
|
20250207,113600,1228181940,2795,2785,2795,2785,3600
|
|
20250207,113500,1218138870,2785,2785,2790,2785,803
|
|
20250207,113400,1215901515,2785,2790,2795,2785,2528
|
|
20250207,113300,1208847820,2785,2790,2790,2785,271
|
|
20250207,113200,1208092930,2790,2785,2790,2785,1613
|
|
20250207,113100,1203599375,2785,2785,2785,2780,1119
|
|
20250207,113000,1200483210,2780,2780,2780,2780,2330
|
|
20250207,112900,1194005810,2775,2775,2775,2775,41
|
|
20250207,112800,1193892035,2775,2780,2780,2775,2129
|
|
20250207,112700,1187978485,2780,2775,2780,2775,3396
|
|
20250207,112600,1178541475,2775,2780,2780,2775,4003
|
|
20250207,112500,1167429200,2780,2785,2785,2780,1187
|
|
20250207,112400,1164123480,2785,2785,2785,2785,1851
|
|
20250207,112300,1158968445,2785,2785,2785,2785,282
|
|
20250207,112200,1158183075,2785,2785,2785,2780,1289
|
|
20250207,112100,1154594560,2785,2790,2790,2785,789
|
|
20250207,112000,1152393570,2790,2790,2790,2785,2778
|
|
20250207,111900,1144643200,2790,2790,2790,2785,172
|
|
20250207,111800,1144163420,2790,2785,2790,2785,725
|
|
20250207,111700,1142141745,2785,2780,2785,2780,3541
|
|
20250207,111600,1132287685,2780,2780,2780,2780,414
|
|
20250207,111500,1131136765,2780,2780,2780,2780,8330
|
|
20250207,111400,1107979365,2780,2780,2780,2780,450
|
|
20250207,111300,1106728365,2780,2785,2785,2780,4859
|
|
20250207,111200,1093197050,2790,2780,2790,2775,4079
|
|
20250207,111100,1081841720,2780,2775,2780,2775,3057
|
|
20250207,111000,1073344545,2775,2770,2780,2770,222
|
|
20250207,110900,1072727465,2775,2780,2780,2775,2078
|
|
20250207,110800,1066959735,2780,2780,2780,2780,1005
|
|
20250207,110700,1064165835,2770,2775,2775,2770,1048
|
|
20250207,110600,1061257640,2775,2775,2775,2775,724
|
|
20250207,110500,1059248540,2775,2770,2775,2765,1880
|
|
20250207,110400,1054041010,2780,2775,2780,2770,116
|
|
20250207,110300,1053718705,2780,2770,2780,2770,2507
|
|
20250207,110200,1046768205,2770,2775,2775,2770,229
|
|
20250207,110100,1046133710,2775,2770,2780,2770,1645
|
|
20250207,110000,1041568835,2770,2765,2770,2765,3824
|
|
20250207,105900,1030987650,2765,2760,2765,2760,200
|
|
20250207,105800,1030435150,2765,2770,2770,2765,667
|
|
20250207,105700,1028590835,2770,2765,2770,2765,2479
|
|
20250207,105600,1021736200,2765,2760,2765,2760,777
|
|
20250207,105500,1019591415,2765,2760,2765,2760,4344
|
|
20250207,105400,1007601875,2750,2760,2760,2750,1420
|
|
20250207,105300,1003690070,2760,2760,2760,2760,18
|
|
20250207,105200,1003640390,2760,2760,2760,2760,2603
|
|
20250207,105100,996456110,2755,2755,2755,2755,0
|
|
20250207,105000,996456110,2755,2755,2755,2755,2007
|
|
20250207,104900,990926825,2755,2750,2755,2750,244
|
|
20250207,104800,990255740,2755,2755,2755,2755,1060
|
|
20250207,104700,987335440,2760,2760,2760,2755,637
|
|
20250207,104600,985580320,2760,2750,2760,2750,4250
|
|
20250207,104500,973881270,2750,2755,2755,2750,59
|
|
20250207,104400,973718730,2755,2755,2755,2755,32
|
|
20250207,104300,973630570,2755,2755,2755,2755,22
|
|
20250207,104200,973569960,2755,2755,2755,2755,2
|
|
20250207,104100,973564450,2745,2745,2755,2745,390
|
|
20250207,104000,972492320,2750,2750,2750,2750,572
|
|
20250207,103900,970919320,2750,2750,2750,2750,3
|
|
20250207,103800,970911070,2740,2745,2745,2740,589
|
|
20250207,103700,969296095,2750,2740,2750,2740,603
|
|
20250207,103600,967642305,2750,2745,2750,2745,7
|
|
20250207,103500,967623065,2750,2750,2750,2750,5
|
|
20250207,103400,967609315,2745,2745,2745,2735,3062
|
|
20250207,103300,959217780,2740,2740,2740,2740,0
|
|
20250207,103200,959217780,2740,2745,2745,2740,796
|
|
20250207,103100,957033015,2745,2745,2745,2745,170
|
|
20250207,103000,956566365,2740,2745,2745,2740,10099
|
|
20250207,102900,928891920,2745,2750,2750,2745,7258
|
|
20250207,102800,908968670,2745,2745,2745,2745,798
|
|
20250207,102700,906778160,2745,2750,2750,2745,202
|
|
20250207,102600,906223660,2750,2755,2755,2750,1486
|
|
20250207,102500,902137150,2755,2750,2755,2750,1684
|
|
20250207,102400,897498940,2750,2755,2755,2750,551
|
|
20250207,102300,895983620,2755,2750,2755,2750,851
|
|
20250207,102200,893643365,2755,2755,2755,2755,2692
|
|
20250207,102100,886226905,2755,2755,2755,2755,500
|
|
20250207,102000,884849405,2755,2755,2755,2755,11
|
|
20250207,101900,884819100,2750,2750,2750,2750,1292
|
|
20250207,101800,881266100,2750,2750,2750,2750,1426
|
|
20250207,101700,877344600,2750,2750,2750,2745,2579
|
|
20250207,101600,870254855,2745,2745,2745,2745,1347
|
|
20250207,101500,866557340,2750,2760,2760,2750,3894
|
|
20250207,101400,855843835,2760,2755,2760,2750,196
|
|
20250207,101300,855303145,2760,2755,2760,2755,1242
|
|
20250207,101200,851881410,2760,2755,2760,2755,1165
|
|
20250207,101100,848670010,2755,2750,2755,2750,539
|
|
20250207,101000,847185085,2745,2750,2750,2740,8964
|
|
20250207,100900,822553705,2750,2745,2750,2740,1518
|
|
20250207,100800,818387300,2740,2740,2740,2740,2030
|
|
20250207,100700,812825100,2745,2740,2750,2740,129
|
|
20250207,100600,812470950,2750,2740,2750,2740,2414
|
|
20250207,100500,805856565,2740,2740,2740,2740,1838
|
|
20250207,100400,800820445,2740,2745,2745,2740,7024
|
|
20250207,100300,781569570,2745,2750,2750,2745,93
|
|
20250207,100200,781314180,2745,2755,2755,2745,5540
|
|
20250207,100100,766083145,2760,2760,2760,2760,884
|
|
20250207,100000,763643305,2755,2750,2755,2750,2595
|
|
20250207,095900,756494085,2750,2755,2755,2750,2992
|
|
20250207,095800,748253680,2755,2760,2760,2755,2560
|
|
20250207,095700,741191580,2765,2765,2765,2765,2709
|
|
20250207,095600,733701195,2770,2770,2770,2770,14
|
|
20250207,095500,733662415,2770,2770,2770,2765,400
|
|
20250207,095400,732554915,2760,2760,2765,2760,1814
|
|
20250207,095300,727544600,2760,2760,2760,2760,0
|
|
20250207,095200,727544600,2760,2760,2760,2760,2134
|
|
20250207,095100,721654760,2760,2760,2760,2760,380
|
|
20250207,095000,720605960,2765,2765,2765,2765,301
|
|
20250207,094900,719773695,2765,2770,2770,2765,837
|
|
20250207,094800,717458890,2765,2770,2770,2765,725
|
|
20250207,094700,715453265,2775,2765,2775,2755,6937
|
|
20250207,094600,696315630,2765,2775,2775,2765,386
|
|
20250207,094500,695244570,2775,2765,2775,2765,5037
|
|
20250207,094400,681301405,2765,2765,2765,2765,377
|
|
20250207,094300,680259000,2765,2765,2765,2760,747
|
|
20250207,094200,678193645,2765,2770,2775,2765,481
|
|
20250207,094100,676862175,2770,2775,2780,2770,2830
|
|
20250207,094000,669010340,2780,2775,2780,2770,7291
|
|
20250207,093900,648750405,2775,2770,2775,2765,1540
|
|
20250207,093800,644484020,2775,2770,2775,2770,2242
|
|
20250207,093700,638272585,2770,2765,2770,2765,2828
|
|
20250207,093600,630443010,2760,2760,2765,2760,3165
|
|
20250207,093500,621703310,2755,2760,2765,2755,4133
|
|
20250207,093400,610296480,2765,2765,2770,2760,2206
|
|
20250207,093300,604196790,2765,2770,2770,2765,1423
|
|
20250207,093200,600256580,2770,2770,2780,2770,4933
|
|
20250207,093100,586579215,2775,2775,2775,2770,5136
|
|
20250207,093000,572329490,2775,2785,2785,2775,5783
|
|
20250207,092900,556246845,2785,2785,2785,2780,4118
|
|
20250207,092800,544779515,2785,2785,2795,2785,25620
|
|
20250207,092700,473260275,2785,2785,2785,2780,9465
|
|
20250207,092600,446900450,2780,2780,2780,2775,12843
|
|
20250207,092500,411225345,2780,2765,2780,2755,15496
|
|
20250207,092400,368293820,2755,2765,2770,2755,8316
|
|
20250207,092300,345332325,2765,2765,2765,2760,5383
|
|
20250207,092200,330450180,2765,2765,2765,2765,1574
|
|
20250207,092100,326098070,2760,2760,2760,2760,672
|
|
20250207,092000,324243350,2760,2755,2760,2755,758
|
|
20250207,091900,322153560,2755,2760,2760,2755,781
|
|
20250207,091800,319998245,2760,2765,2765,2760,7936
|
|
20250207,091700,298089710,2765,2755,2765,2755,2880
|
|
20250207,091600,290132055,2760,2760,2765,2755,2372
|
|
20250207,091500,283588720,2760,2750,2760,2745,4102
|
|
20250207,091400,272287450,2745,2740,2745,2735,1812
|
|
20250207,091300,267315105,2740,2735,2740,2735,9143
|
|
20250207,091200,242276440,2740,2725,2740,2725,481
|
|
20250207,091100,240960715,2730,2740,2740,2710,15426
|
|
20250207,091000,198902280,2740,2740,2740,2740,425
|
|
20250207,090900,197737780,2740,2735,2745,2735,1060
|
|
20250207,090800,194834915,2745,2745,2745,2745,186
|
|
20250207,090700,194324345,2745,2730,2745,2730,4217
|
|
20250207,090600,182779870,2730,2725,2735,2720,2750
|
|
20250207,090500,175285030,2725,2740,2740,2705,30132
|
|
20250207,090400,93338305,2735,2730,2735,2730,1659
|
|
20250207,090300,88801170,2735,2735,2750,2730,4987
|
|
20250207,090200,75171500,2735,2745,2750,2730,10111
|
|
20250207,090100,47512410,2745,2755,2760,2740,6690
|
|
20250207,090000,29131325,2760,2765,2765,2750,10413
|