628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,192400,6799308580,4650,4650,4650,4650,0
|
|
20250207,192300,6799308580,4650,4650,4650,4650,0
|
|
20250207,192200,6799308580,4650,4650,4650,4650,0
|
|
20250207,192100,6799308580,4650,4650,4650,4650,0
|
|
20250207,192000,6799308580,4650,4650,4650,4650,0
|
|
20250207,191900,6799308580,4650,4650,4650,4650,0
|
|
20250207,191800,6799308580,4650,4650,4650,4650,0
|
|
20250207,191700,6799308580,4650,4650,4650,4650,0
|
|
20250207,191600,6799308580,4650,4650,4650,4650,0
|
|
20250207,191500,6799308580,4650,4650,4650,4650,0
|
|
20250207,191400,6799308580,4650,4650,4650,4650,0
|
|
20250207,191300,6799308580,4650,4650,4650,4650,0
|
|
20250207,191200,6799308580,4650,4650,4650,4650,0
|
|
20250207,191100,6799308580,4650,4650,4650,4650,0
|
|
20250207,191000,6799308580,4650,4650,4650,4650,0
|
|
20250207,190900,6799308580,4650,4650,4650,4650,0
|
|
20250207,190800,6799308580,4650,4650,4650,4650,0
|
|
20250207,190700,6799308580,4650,4650,4650,4650,0
|
|
20250207,190600,6799308580,4650,4650,4650,4650,0
|
|
20250207,190500,6799308580,4650,4650,4650,4650,0
|
|
20250207,190400,6799308580,4650,4650,4650,4650,0
|
|
20250207,190300,6799308580,4650,4650,4650,4650,0
|
|
20250207,190200,6799308580,4650,4650,4650,4650,0
|
|
20250207,190100,6799308580,4650,4650,4650,4650,0
|
|
20250207,190000,6799308580,4650,4650,4650,4650,0
|
|
20250207,185900,6799308580,4650,4650,4650,4650,0
|
|
20250207,185800,6799308580,4650,4650,4650,4650,0
|
|
20250207,185700,6799308580,4650,4650,4650,4650,0
|
|
20250207,185600,6799308580,4650,4650,4650,4650,0
|
|
20250207,185500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,185400,6799308580,4650,4650,4650,4650,0
|
|
20250207,185300,6799308580,4650,4650,4650,4650,0
|
|
20250207,185200,6799308580,4650,4650,4650,4650,0
|
|
20250207,185100,6799308580,4650,4650,4650,4650,0
|
|
20250207,185000,6799308580,4650,4650,4650,4650,0
|
|
20250207,184900,6799308580,4650,4650,4650,4650,0
|
|
20250207,184800,6799308580,4650,4650,4650,4650,0
|
|
20250207,184700,6799308580,4650,4650,4650,4650,0
|
|
20250207,184600,6799308580,4650,4650,4650,4650,0
|
|
20250207,184500,6799308580,4650,4650,4650,4650,0
|
|
20250207,184400,6799308580,4650,4650,4650,4650,0
|
|
20250207,184300,6799308580,4650,4650,4650,4650,0
|
|
20250207,184200,6799308580,4650,4650,4650,4650,0
|
|
20250207,184100,6799308580,4650,4650,4650,4650,0
|
|
20250207,184000,6799308580,4650,4650,4650,4650,0
|
|
20250207,183900,6799308580,4650,4650,4650,4650,0
|
|
20250207,183800,6799308580,4650,4650,4650,4650,0
|
|
20250207,183700,6799308580,4650,4650,4650,4650,0
|
|
20250207,183600,6799308580,4650,4650,4650,4650,0
|
|
20250207,183500,6799308580,4650,4650,4650,4650,0
|
|
20250207,183400,6799308580,4650,4650,4650,4650,0
|
|
20250207,183300,6799308580,4650,4650,4650,4650,0
|
|
20250207,183200,6799308580,4650,4650,4650,4650,0
|
|
20250207,183100,6799308580,4650,4650,4650,4650,0
|
|
20250207,183000,6799308580,4650,4650,4650,4650,0
|
|
20250207,182900,6799308580,4650,4650,4650,4650,0
|
|
20250207,182800,6799308580,4650,4650,4650,4650,0
|
|
20250207,182700,6799308580,4650,4650,4650,4650,0
|
|
20250207,182600,6799308580,4650,4650,4650,4650,0
|
|
20250207,182500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,182400,6799308580,4650,4650,4650,4650,0
|
|
20250207,182300,6799308580,4650,4650,4650,4650,0
|
|
20250207,182200,6799308580,4650,4650,4650,4650,0
|
|
20250207,182100,6799308580,4650,4650,4650,4650,0
|
|
20250207,182000,6799308580,4650,4650,4650,4650,0
|
|
20250207,181900,6799308580,4650,4650,4650,4650,0
|
|
20250207,181800,6799308580,4650,4650,4650,4650,0
|
|
20250207,181700,6799308580,4650,4650,4650,4650,0
|
|
20250207,181600,6799308580,4650,4650,4650,4650,0
|
|
20250207,181500,6799308580,4650,4650,4650,4650,0
|
|
20250207,181400,6799308580,4650,4650,4650,4650,0
|
|
20250207,181300,6799308580,4650,4650,4650,4650,0
|
|
20250207,181200,6799308580,4650,4650,4650,4650,0
|
|
20250207,181100,6799308580,4650,4650,4650,4650,0
|
|
20250207,181000,6799308580,4650,4650,4650,4650,0
|
|
20250207,180900,6799308580,4650,4650,4650,4650,0
|
|
20250207,180800,6799308580,4650,4650,4650,4650,0
|
|
20250207,180700,6799308580,4650,4650,4650,4650,0
|
|
20250207,180600,6799308580,4650,4650,4650,4650,0
|
|
20250207,180500,6799308580,4650,4650,4650,4650,0
|
|
20250207,180400,6799308580,4650,4650,4650,4650,0
|
|
20250207,180300,6799308580,4650,4650,4650,4650,0
|
|
20250207,180200,6799308580,4650,4650,4650,4650,0
|
|
20250207,180100,6799308580,4650,4650,4650,4650,0
|
|
20250207,180000,6799308580,4650,4650,4650,4650,0
|
|
20250207,175900,6799308580,4650,4650,4650,4650,0
|
|
20250207,175800,6799308580,4650,4650,4650,4650,0
|
|
20250207,175700,6799308580,4650,4650,4650,4650,0
|
|
20250207,175600,6799308580,4650,4650,4650,4650,0
|
|
20250207,175500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,175400,6799308580,4650,4650,4650,4650,0
|
|
20250207,175300,6799308580,4650,4650,4650,4650,0
|
|
20250207,175200,6799308580,4650,4650,4650,4650,0
|
|
20250207,175100,6799308580,4650,4650,4650,4650,0
|
|
20250207,175000,6799308580,4650,4650,4650,4650,0
|
|
20250207,174900,6799308580,4650,4650,4650,4650,0
|
|
20250207,174800,6799308580,4650,4650,4650,4650,0
|
|
20250207,174700,6799308580,4650,4650,4650,4650,0
|
|
20250207,174600,6799308580,4650,4650,4650,4650,0
|
|
20250207,174500,6799308580,4650,4650,4650,4650,0
|
|
20250207,174400,6799308580,4650,4650,4650,4650,0
|
|
20250207,174300,6799308580,4650,4650,4650,4650,0
|
|
20250207,174200,6799308580,4650,4650,4650,4650,0
|
|
20250207,174100,6799308580,4650,4650,4650,4650,0
|
|
20250207,174000,6799308580,4650,4650,4650,4650,0
|
|
20250207,173900,6799308580,4650,4650,4650,4650,0
|
|
20250207,173800,6799308580,4650,4650,4650,4650,0
|
|
20250207,173700,6799308580,4650,4650,4650,4650,0
|
|
20250207,173600,6799308580,4650,4650,4650,4650,0
|
|
20250207,173500,6799308580,4650,4650,4650,4650,0
|
|
20250207,173400,6799308580,4650,4650,4650,4650,0
|
|
20250207,173300,6799308580,4650,4650,4650,4650,0
|
|
20250207,173200,6799308580,4650,4650,4650,4650,0
|
|
20250207,173100,6799308580,4650,4650,4650,4650,0
|
|
20250207,173000,6799308580,4650,4650,4650,4650,0
|
|
20250207,172900,6799308580,4650,4650,4650,4650,0
|
|
20250207,172800,6799308580,4650,4650,4650,4650,0
|
|
20250207,172700,6799308580,4650,4650,4650,4650,0
|
|
20250207,172600,6799308580,4650,4650,4650,4650,0
|
|
20250207,172500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,172400,6799308580,4650,4650,4650,4650,0
|
|
20250207,172300,6799308580,4650,4650,4650,4650,0
|
|
20250207,172200,6799308580,4650,4650,4650,4650,0
|
|
20250207,172100,6799308580,4650,4650,4650,4650,0
|
|
20250207,172000,6799308580,4650,4650,4650,4650,0
|
|
20250207,171900,6799308580,4650,4650,4650,4650,0
|
|
20250207,171800,6799308580,4650,4650,4650,4650,0
|
|
20250207,171700,6799308580,4650,4650,4650,4650,0
|
|
20250207,171600,6799308580,4650,4650,4650,4650,0
|
|
20250207,171500,6799308580,4650,4650,4650,4650,0
|
|
20250207,171400,6799308580,4650,4650,4650,4650,0
|
|
20250207,171300,6799308580,4650,4650,4650,4650,0
|
|
20250207,171200,6799308580,4650,4650,4650,4650,0
|
|
20250207,171100,6799308580,4650,4650,4650,4650,0
|
|
20250207,171000,6799308580,4650,4650,4650,4650,0
|
|
20250207,170900,6799308580,4650,4650,4650,4650,0
|
|
20250207,170800,6799308580,4650,4650,4650,4650,0
|
|
20250207,170700,6799308580,4650,4650,4650,4650,0
|
|
20250207,170600,6799308580,4650,4650,4650,4650,0
|
|
20250207,170500,6799308580,4650,4650,4650,4650,0
|
|
20250207,170400,6799308580,4650,4650,4650,4650,0
|
|
20250207,170300,6799308580,4650,4650,4650,4650,0
|
|
20250207,170200,6799308580,4650,4650,4650,4650,0
|
|
20250207,170100,6799308580,4650,4650,4650,4650,0
|
|
20250207,170000,6799308580,4650,4650,4650,4650,0
|
|
20250207,165900,6799308580,4650,4650,4650,4650,0
|
|
20250207,165800,6799308580,4650,4650,4650,4650,0
|
|
20250207,165700,6799308580,4650,4650,4650,4650,0
|
|
20250207,165600,6799308580,4650,4650,4650,4650,0
|
|
20250207,165500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,165400,6799308580,4650,4650,4650,4650,0
|
|
20250207,165300,6799308580,4650,4650,4650,4650,0
|
|
20250207,165200,6799308580,4650,4650,4650,4650,0
|
|
20250207,165100,6799308580,4650,4650,4650,4650,0
|
|
20250207,165000,6799308580,4650,4650,4650,4650,0
|
|
20250207,164900,6799308580,4650,4650,4650,4650,0
|
|
20250207,164800,6799308580,4650,4650,4650,4650,0
|
|
20250207,164700,6799308580,4650,4650,4650,4650,0
|
|
20250207,164600,6799308580,4650,4650,4650,4650,0
|
|
20250207,164500,6799308580,4650,4650,4650,4650,0
|
|
20250207,164400,6799308580,4650,4650,4650,4650,0
|
|
20250207,164300,6799308580,4650,4650,4650,4650,0
|
|
20250207,164200,6799308580,4650,4650,4650,4650,0
|
|
20250207,164100,6799308580,4650,4650,4650,4650,0
|
|
20250207,164000,6799308580,4650,4650,4650,4650,0
|
|
20250207,163900,6799308580,4650,4650,4650,4650,0
|
|
20250207,163800,6799308580,4650,4650,4650,4650,0
|
|
20250207,163700,6799308580,4650,4650,4650,4650,0
|
|
20250207,163600,6799308580,4650,4650,4650,4650,0
|
|
20250207,163500,6799308580,4650,4650,4650,4650,0
|
|
20250207,163400,6799308580,4650,4650,4650,4650,0
|
|
20250207,163300,6799308580,4650,4650,4650,4650,0
|
|
20250207,163200,6799308580,4650,4650,4650,4650,0
|
|
20250207,163100,6799308580,4650,4650,4650,4650,0
|
|
20250207,163000,6799308580,4650,4650,4650,4650,0
|
|
20250207,162900,6799308580,4650,4650,4650,4650,0
|
|
20250207,162800,6799308580,4650,4650,4650,4650,0
|
|
20250207,162700,6799308580,4650,4650,4650,4650,0
|
|
20250207,162600,6799308580,4650,4650,4650,4650,0
|
|
20250207,162500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,162400,6799308580,4650,4650,4650,4650,0
|
|
20250207,162300,6799308580,4650,4650,4650,4650,0
|
|
20250207,162200,6799308580,4650,4650,4650,4650,0
|
|
20250207,162100,6799308580,4650,4650,4650,4650,0
|
|
20250207,162000,6799308580,4650,4650,4650,4650,0
|
|
20250207,161900,6799308580,4650,4650,4650,4650,0
|
|
20250207,161800,6799308580,4650,4650,4650,4650,0
|
|
20250207,161700,6799308580,4650,4650,4650,4650,0
|
|
20250207,161600,6799308580,4650,4650,4650,4650,0
|
|
20250207,161500,6799308580,4650,4650,4650,4650,0
|
|
20250207,161400,6799308580,4650,4650,4650,4650,0
|
|
20250207,161300,6799308580,4650,4650,4650,4650,0
|
|
20250207,161200,6799308580,4650,4650,4650,4650,0
|
|
20250207,161100,6799308580,4650,4650,4650,4650,0
|
|
20250207,161000,6799308580,4650,4650,4650,4650,0
|
|
20250207,160900,6799308580,4650,4650,4650,4650,0
|
|
20250207,160800,6799308580,4650,4650,4650,4650,0
|
|
20250207,160700,6799308580,4650,4650,4650,4650,0
|
|
20250207,160600,6799308580,4650,4650,4650,4650,0
|
|
20250207,160500,6799308580,4650,4650,4650,4650,0
|
|
20250207,160400,6799308580,4650,4650,4650,4650,0
|
|
20250207,160300,6799308580,4650,4650,4650,4650,0
|
|
20250207,160200,6799308580,4650,4650,4650,4650,0
|
|
20250207,160100,6799308580,4650,4650,4650,4650,0
|
|
20250207,160000,6799308580,4650,4650,4650,4650,0
|
|
20250207,155900,6799308580,4650,4650,4650,4650,0
|
|
20250207,155800,6799308580,4650,4650,4650,4650,0
|
|
20250207,155700,6799308580,4650,4650,4650,4650,0
|
|
20250207,155600,6799308580,4650,4650,4650,4650,0
|
|
20250207,155500,6799308580,4650,4650,4650,4650,41117
|
|
20250207,155400,6799308580,4650,4650,4650,4650,0
|
|
20250207,155300,6799308580,4650,4650,4650,4650,0
|
|
20250207,155200,6799308580,4650,4650,4650,4650,0
|
|
20250207,155100,6799308580,4650,4650,4650,4650,0
|
|
20250207,155000,6799308580,4650,4650,4650,4650,0
|
|
20250207,154900,6799308580,4650,4650,4650,4650,0
|
|
20250207,154800,6799308580,4650,4650,4650,4650,0
|
|
20250207,154700,6799308580,4650,4650,4650,4650,0
|
|
20250207,154600,6799308580,4650,4650,4650,4650,0
|
|
20250207,154500,6799308580,4650,4650,4650,4650,0
|
|
20250207,154400,6799308580,4650,4650,4650,4650,0
|
|
20250207,154300,6799308580,4650,4650,4650,4650,0
|
|
20250207,154200,6799308580,4650,4650,4650,4650,0
|
|
20250207,154100,6799308580,4650,4650,4650,4650,0
|
|
20250207,154000,6799308580,4650,4650,4650,4650,0
|
|
20250207,153900,6799308580,4650,4650,4650,4650,0
|
|
20250207,153800,6799308580,4650,4650,4650,4650,0
|
|
20250207,153700,6799308580,4650,4650,4650,4650,0
|
|
20250207,153600,6799308580,4650,4650,4650,4650,0
|
|
20250207,153500,6799308580,4650,4650,4650,4650,0
|
|
20250207,153400,6799308580,4650,4650,4650,4650,0
|
|
20250207,153300,6799308580,4650,4650,4650,4650,0
|
|
20250207,153200,6799308580,4650,4650,4650,4650,0
|
|
20250207,153100,6799308580,4650,4650,4650,4650,0
|
|
20250207,153000,6799308580,4650,4650,4650,4650,41117
|
|
20250207,152900,6608114530,4635,4635,4635,4635,0
|
|
20250207,152800,6608114530,4635,4635,4635,4635,0
|
|
20250207,152700,6608114530,4635,4635,4635,4635,0
|
|
20250207,152600,6608114530,4635,4635,4635,4635,0
|
|
20250207,152500,6608114530,4635,4635,4635,4635,0
|
|
20250207,152400,6608114530,4635,4635,4635,4635,0
|
|
20250207,152300,6608114530,4635,4635,4635,4635,0
|
|
20250207,152200,6608114530,4635,4635,4635,4635,0
|
|
20250207,152100,6608114530,4635,4635,4635,4635,0
|
|
20250207,152000,6608114530,4635,4635,4635,4635,0
|
|
20250207,151900,6608114530,4635,4635,4640,4635,1659
|
|
20250207,151800,6600422370,4640,4630,4640,4630,1925
|
|
20250207,151700,6591496320,4630,4625,4630,4625,973
|
|
20250207,151600,6586991350,4625,4620,4630,4620,4237
|
|
20250207,151500,6567416390,4625,4630,4630,4625,5324
|
|
20250207,151400,6542792215,4630,4620,4630,4620,2581
|
|
20250207,151300,6530851480,4630,4635,4635,4620,7758
|
|
20250207,151200,6494923805,4640,4640,4640,4640,978
|
|
20250207,151100,6490385885,4640,4645,4645,4640,109
|
|
20250207,151000,6489879725,4640,4640,4645,4640,2108
|
|
20250207,150900,6480096835,4645,4645,4650,4645,1672
|
|
20250207,150800,6472325620,4645,4645,4650,4645,1520
|
|
20250207,150700,6465265215,4645,4640,4655,4640,4614
|
|
20250207,150600,6443831700,4640,4635,4640,4635,2782
|
|
20250207,150500,6430937125,4640,4635,4640,4630,2084
|
|
20250207,150400,6421275230,4635,4635,4640,4635,1813
|
|
20250207,150300,6412871960,4635,4635,4640,4635,1037
|
|
20250207,150200,6408065460,4635,4625,4635,4625,4073
|
|
20250207,150100,6389195005,4630,4625,4630,4625,1601
|
|
20250207,150000,6381789880,4620,4625,4625,4620,2674
|
|
20250207,145900,6369429495,4620,4620,4625,4620,1289
|
|
20250207,145800,6363468300,4620,4620,4625,4620,5410
|
|
20250207,145700,6338470855,4620,4625,4625,4620,2437
|
|
20250207,145600,6327206695,4625,4615,4625,4615,2765
|
|
20250207,145500,6314439040,4615,4625,4625,4615,204
|
|
20250207,145400,6313496560,4625,4610,4625,4610,3677
|
|
20250207,145300,6296521540,4610,4605,4610,4605,626
|
|
20250207,145200,6293636455,4605,4615,4615,4600,5995
|
|
20250207,145100,6266005615,4610,4605,4610,4605,560
|
|
20250207,145000,6263424460,4605,4600,4605,4600,4158
|
|
20250207,144900,6244292215,4605,4605,4605,4605,1329
|
|
20250207,144800,6238172170,4605,4610,4615,4605,3855
|
|
20250207,144700,6220406785,4610,4605,4610,4605,3567
|
|
20250207,144600,6203979490,4605,4600,4605,4595,1853
|
|
20250207,144500,6195456325,4600,4600,4605,4595,2066
|
|
20250207,144400,6185952720,4600,4595,4600,4590,2653
|
|
20250207,144300,6173760870,4595,4585,4595,4585,3806
|
|
20250207,144200,6156299855,4585,4585,4590,4585,7222
|
|
20250207,144100,6123172160,4590,4600,4600,4580,22561
|
|
20250207,144000,6019736300,4600,4600,4605,4600,3819
|
|
20250207,143900,6002168850,4600,4595,4600,4595,3826
|
|
20250207,143800,5984570615,4595,4595,4600,4595,1406
|
|
20250207,143700,5978107170,4600,4600,4600,4590,5127
|
|
20250207,143600,5954553055,4605,4620,4620,4600,7204
|
|
20250207,143500,5921385065,4620,4610,4620,4610,3606
|
|
20250207,143400,5904739905,4610,4615,4615,4610,540
|
|
20250207,143300,5902250130,4605,4615,4615,4605,7691
|
|
20250207,143200,5866812065,4610,4620,4620,4605,12616
|
|
20250207,143100,5808643740,4620,4620,4625,4615,2307
|
|
20250207,143000,5797995525,4620,4640,4640,4620,24917
|
|
20250207,142900,5682762945,4640,4640,4645,4640,981
|
|
20250207,142800,5678210740,4640,4635,4640,4630,7188
|
|
20250207,142700,5644896870,4635,4645,4645,4635,4059
|
|
20250207,142600,5626070550,4645,4655,4655,4640,14391
|
|
20250207,142500,5559232190,4655,4665,4665,4645,38554
|
|
20250207,142400,5379924575,4665,4665,4665,4655,14121
|
|
20250207,142300,5314105495,4670,4670,4670,4670,181
|
|
20250207,142200,5313260225,4670,4665,4670,4665,23
|
|
20250207,142100,5313152820,4670,4670,4670,4670,741
|
|
20250207,142000,5309692350,4670,4675,4675,4670,810
|
|
20250207,141900,5305909425,4675,4670,4675,4670,48
|
|
20250207,141800,5305685260,4665,4670,4670,4665,2348
|
|
20250207,141700,5294731570,4665,4670,4670,4665,1390
|
|
20250207,141600,5288244770,4670,4675,4675,4665,2133
|
|
20250207,141500,5278292555,4675,4675,4675,4670,297
|
|
20250207,141400,5276904965,4680,4675,4680,4675,36
|
|
20250207,141300,5276736650,4680,4670,4680,4670,897
|
|
20250207,141200,5272543170,4675,4670,4675,4670,1546
|
|
20250207,141100,5265323025,4665,4670,4670,4665,2327
|
|
20250207,141000,5254467480,4670,4670,4675,4670,2746
|
|
20250207,140900,5241643655,4670,4670,4670,4670,40
|
|
20250207,140800,5241456855,4670,4670,4675,4665,707
|
|
20250207,140700,5238155505,4670,4670,4670,4665,1789
|
|
20250207,140600,5229804875,4670,4680,4680,4670,4174
|
|
20250207,140500,5210304160,4680,4685,4685,4680,950
|
|
20250207,140400,5205855080,4685,4680,4685,4680,34
|
|
20250207,140300,5205695955,4680,4680,4685,4680,151
|
|
20250207,140200,5204989065,4680,4680,4680,4680,362
|
|
20250207,140100,5203294905,4680,4680,4680,4680,16
|
|
20250207,140000,5203220025,4680,4680,4680,4680,939
|
|
20250207,135900,5198825505,4680,4680,4680,4680,328
|
|
20250207,135800,5197290465,4675,4670,4675,4670,2686
|
|
20250207,135700,5184738415,4670,4670,4670,4670,0
|
|
20250207,135600,5184738415,4670,4665,4670,4665,717
|
|
20250207,135500,5181393525,4670,4670,4670,4670,35
|
|
20250207,135400,5181230075,4670,4675,4675,4670,438
|
|
20250207,135300,5179184605,4675,4680,4680,4675,260
|
|
20250207,135200,5177969055,4675,4675,4675,4675,99
|
|
20250207,135100,5177506230,4675,4670,4675,4670,1808
|
|
20250207,135000,5169053850,4670,4670,4670,4670,668
|
|
20250207,134900,5165934290,4670,4670,4675,4670,79
|
|
20250207,134800,5165565355,4670,4670,4670,4670,374
|
|
20250207,134700,5163818775,4670,4670,4670,4670,25
|
|
20250207,134600,5163702025,4670,4665,4670,4665,195
|
|
20250207,134500,5162791725,4670,4665,4670,4665,1404
|
|
20250207,134400,5156240045,4670,4670,4670,4670,543
|
|
20250207,134300,5153704235,4670,4670,4670,4670,217
|
|
20250207,134200,5152690845,4670,4675,4675,4670,4
|
|
20250207,134100,5152672160,4675,4670,4675,4670,982
|
|
20250207,134000,5148086015,4670,4665,4670,4665,201
|
|
20250207,133900,5147148345,4670,4665,4670,4660,2628
|
|
20250207,133800,5134888945,4665,4670,4670,4665,4765
|
|
20250207,133700,5112648920,4670,4670,4670,4670,0
|
|
20250207,133600,5112648920,4670,4670,4675,4670,401
|
|
20250207,133500,5110776235,4670,4670,4670,4670,133
|
|
20250207,133400,5110155125,4675,4675,4680,4675,3402
|
|
20250207,133300,5094247215,4670,4665,4675,4660,6202
|
|
20250207,133200,5065275480,4665,4660,4665,4655,11979
|
|
20250207,133100,5009469985,4665,4670,4670,4660,18500
|
|
20250207,133000,4923228565,4670,4675,4675,4670,7045
|
|
20250207,132900,4890328270,4675,4680,4680,4675,1374
|
|
20250207,132800,4883902255,4675,4680,4680,4675,1124
|
|
20250207,132700,4878647445,4675,4680,4680,4675,1001
|
|
20250207,132600,4873967765,4680,4675,4685,4675,1700
|
|
20250207,132500,4866018335,4675,4675,4675,4675,43
|
|
20250207,132400,4865817310,4675,4675,4680,4675,469
|
|
20250207,132300,4863624730,4675,4675,4680,4675,1360
|
|
20250207,132200,4857266720,4680,4675,4680,4675,2812
|
|
20250207,132100,4844120600,4680,4680,4680,4675,255
|
|
20250207,132000,4842927215,4680,4685,4690,4680,3404
|
|
20250207,131900,4826994285,4690,4675,4690,4675,2531
|
|
20250207,131800,4815138030,4680,4680,4680,4675,774
|
|
20250207,131700,4811516200,4680,4680,4680,4680,500
|
|
20250207,131600,4809176200,4680,4680,4680,4680,2205
|
|
20250207,131500,4798856800,4675,4680,4680,4675,2204
|
|
20250207,131400,4788552830,4680,4680,4680,4680,59
|
|
20250207,131300,4788276710,4675,4680,4680,4675,780
|
|
20250207,131200,4784628355,4680,4680,4680,4680,500
|
|
20250207,131100,4782288355,4680,4680,4680,4680,1386
|
|
20250207,131000,4775801875,4680,4670,4680,4670,2885
|
|
20250207,130900,4762313580,4670,4670,4670,4670,91
|
|
20250207,130800,4761888610,4675,4670,4675,4670,1452
|
|
20250207,130700,4755107720,4675,4685,4685,4670,36043
|
|
20250207,130600,4586709945,4690,4690,4690,4690,1046
|
|
20250207,130500,4581804205,4695,4695,4695,4695,0
|
|
20250207,130400,4581804205,4695,4700,4700,4695,2109
|
|
20250207,130300,4571902225,4695,4700,4700,4695,18
|
|
20250207,130200,4571817670,4700,4700,4705,4700,2514
|
|
20250207,130100,4560001630,4695,4695,4700,4695,744
|
|
20250207,130000,4556508470,4690,4700,4700,4690,1894
|
|
20250207,125900,4547619530,4700,4695,4700,4695,1477
|
|
20250207,125800,4540684820,4690,4695,4695,4690,5
|
|
20250207,125700,4540661365,4695,4690,4695,4690,60
|
|
20250207,125600,4540379905,4690,4690,4690,4690,784
|
|
20250207,125500,4536702945,4690,4695,4695,4690,696
|
|
20250207,125400,4533437570,4695,4690,4695,4690,1187
|
|
20250207,125300,4527864665,4690,4690,4690,4685,2456
|
|
20250207,125200,4516357870,4690,4685,4690,4685,20
|
|
20250207,125100,4516264120,4680,4685,4685,4675,1025
|
|
20250207,125000,4511467125,4685,4680,4690,4680,1746
|
|
20250207,124900,4503288965,4685,4690,4690,4665,14100
|
|
20250207,124800,4437327835,4690,4700,4700,4685,3178
|
|
20250207,124700,4422425460,4690,4695,4695,4690,696
|
|
20250207,124600,4419158885,4700,4695,4700,4695,211
|
|
20250207,124500,4418168135,4695,4700,4700,4695,571
|
|
20250207,124400,4415486100,4705,4695,4715,4695,6355
|
|
20250207,124300,4385642165,4700,4695,4700,4695,552
|
|
20250207,124200,4383050275,4695,4700,4700,4695,1439
|
|
20250207,124100,4376292480,4710,4700,4715,4700,326
|
|
20250207,124000,4374758535,4700,4700,4700,4690,501
|
|
20250207,123900,4372405975,4700,4700,4700,4700,1699
|
|
20250207,123800,4364420675,4700,4695,4700,4695,2010
|
|
20250207,123700,4354983720,4695,4695,4695,4690,1989
|
|
20250207,123600,4345645530,4690,4690,4690,4690,1000
|
|
20250207,123500,4340955530,4695,4690,4695,4690,802
|
|
20250207,123400,4337194145,4695,4695,4695,4690,2188
|
|
20250207,123300,4326931510,4695,4695,4695,4695,3
|
|
20250207,123200,4326917425,4695,4690,4695,4690,40
|
|
20250207,123100,4326729775,4690,4695,4695,4690,5196
|
|
20250207,123000,4302355035,4690,4695,4695,4690,10000
|
|
20250207,122900,4255451405,4695,4700,4700,4695,135
|
|
20250207,122800,4254817405,4700,4710,4710,4700,637
|
|
20250207,122700,4251823495,4710,4710,4715,4705,1995
|
|
20250207,122600,4242432380,4705,4700,4705,4700,1994
|
|
20250207,122500,4233058610,4705,4700,4705,4700,281
|
|
20250207,122400,4231737410,4695,4700,4700,4695,277
|
|
20250207,122300,4230435535,4700,4705,4705,4695,228
|
|
20250207,122200,4229364485,4700,4700,4700,4695,4917
|
|
20250207,122100,4206268415,4700,4695,4710,4695,2168
|
|
20250207,122000,4196083690,4695,4695,4695,4695,495
|
|
20250207,121900,4193759665,4690,4695,4695,4690,1028
|
|
20250207,121800,4188933285,4690,4695,4695,4690,619
|
|
20250207,121700,4186030080,4695,4690,4700,4690,4548
|
|
20250207,121600,4164692160,4690,4690,4690,4680,10183
|
|
20250207,121500,4116996685,4690,4695,4700,4690,216
|
|
20250207,121400,4115983360,4690,4695,4700,4690,5480
|
|
20250207,121300,4090264695,4695,4695,4705,4695,3923
|
|
20250207,121200,4071842385,4695,4695,4695,4680,10540
|
|
20250207,121100,4022431405,4700,4695,4700,4690,2220
|
|
20250207,121000,4012015695,4705,4705,4705,4695,2524
|
|
20250207,120900,4000158210,4705,4705,4705,4705,122
|
|
20250207,120800,3999584200,4710,4710,4715,4700,3321
|
|
20250207,120700,3983960545,4705,4705,4705,4705,405
|
|
20250207,120600,3982055020,4710,4705,4710,4705,1132
|
|
20250207,120500,3976728950,4705,4710,4715,4705,1309
|
|
20250207,120400,3970565950,4715,4715,4715,4710,873
|
|
20250207,120300,3966453085,4715,4715,4715,4710,3267
|
|
20250207,120200,3951051680,4715,4715,4715,4715,0
|
|
20250207,120100,3951051680,4715,4715,4715,4715,1012
|
|
20250207,120000,3946280100,4715,4715,4715,4715,301
|
|
20250207,115900,3944860885,4715,4715,4715,4710,1051
|
|
20250207,115800,3939905425,4715,4720,4720,4715,1226
|
|
20250207,115700,3934124785,4720,4720,4720,4720,5
|
|
20250207,115600,3934101185,4720,4725,4730,4710,4862
|
|
20250207,115500,3911153835,4725,4715,4730,4715,2536
|
|
20250207,115400,3899163240,4710,4725,4730,4710,1700
|
|
20250207,115300,3891139715,4725,4720,4730,4720,456
|
|
20250207,115200,3888985085,4715,4710,4715,4710,2377
|
|
20250207,115100,3877780935,4705,4705,4710,4705,3299
|
|
20250207,115000,3862259120,4705,4705,4705,4700,1953
|
|
20250207,114900,3853076760,4705,4705,4705,4705,500
|
|
20250207,114800,3850724260,4705,4700,4710,4700,5
|
|
20250207,114700,3850700735,4710,4715,4715,4700,7081
|
|
20250207,114600,3817387270,4715,4705,4715,4700,1506
|
|
20250207,114500,3810294235,4710,4700,4710,4700,1182
|
|
20250207,114400,3804735965,4705,4705,4710,4700,3014
|
|
20250207,114300,3790564095,4710,4710,4710,4705,1330
|
|
20250207,114200,3784305585,4705,4710,4710,4705,4511
|
|
20250207,114100,3763078480,4715,4715,4715,4715,3082
|
|
20250207,114000,3748546850,4715,4715,4715,4715,1563
|
|
20250207,113900,3741177305,4720,4725,4730,4720,1899
|
|
20250207,113800,3732212570,4730,4725,4730,4715,4588
|
|
20250207,113700,3710557405,4720,4710,4720,4710,236
|
|
20250207,113600,3709444600,4710,4710,4720,4710,907
|
|
20250207,113500,3705171860,4710,4695,4710,4695,1565
|
|
20250207,113400,3697808045,4695,4700,4700,4690,468
|
|
20250207,113300,3695610655,4700,4695,4705,4685,2288
|
|
20250207,113200,3684859545,4685,4705,4715,4680,18807
|
|
20250207,113100,3596495025,4705,4690,4710,4680,21317
|
|
20250207,113000,3496485420,4690,4710,4710,4690,7310
|
|
20250207,112900,3462132920,4710,4710,4710,4690,14816
|
|
20250207,112800,3392480295,4710,4735,4735,4710,16467
|
|
20250207,112700,3314759315,4740,4735,4740,4730,1511
|
|
20250207,112600,3307606720,4735,4740,4740,4735,697
|
|
20250207,112500,3304303350,4740,4740,4740,4735,525
|
|
20250207,112400,3301817375,4740,4740,4740,4740,24
|
|
20250207,112300,3301703615,4740,4740,4745,4740,2581
|
|
20250207,112200,3289469055,4740,4755,4755,4735,4566
|
|
20250207,112100,3267802430,4760,4750,4760,4750,1611
|
|
20250207,112000,3260146555,4760,4760,4775,4755,7698
|
|
20250207,111900,3223468615,4755,4760,4765,4755,2777
|
|
20250207,111800,3210261320,4765,4765,4780,4760,1309
|
|
20250207,111700,3204023800,4770,4780,4780,4765,4465
|
|
20250207,111600,3182735520,4780,4780,4780,4770,4716
|
|
20250207,111500,3160213760,4775,4770,4775,4760,11145
|
|
20250207,111400,3107048530,4765,4760,4765,4750,9821
|
|
20250207,111300,3060310510,4755,4745,4760,4740,6371
|
|
20250207,111200,3030057725,4745,4735,4745,4735,506
|
|
20250207,111100,3027659265,4745,4730,4745,4730,2086
|
|
20250207,111000,3017775970,4730,4735,4735,4725,5835
|
|
20250207,110900,2990175105,4740,4740,4745,4740,70
|
|
20250207,110800,2989843300,4740,4745,4750,4735,2608
|
|
20250207,110700,2977479495,4745,4755,4755,4735,20259
|
|
20250207,110600,2881426805,4760,4760,4760,4750,2046
|
|
20250207,110500,2871701125,4760,4760,4760,4755,511
|
|
20250207,110400,2869271265,4760,4755,4760,4755,250
|
|
20250207,110300,2868082480,4760,4795,4795,4745,52185
|
|
20250207,110200,2619767455,4800,4800,4810,4795,3473
|
|
20250207,110100,2603100200,4795,4790,4795,4785,1661
|
|
20250207,110000,2595140860,4790,4790,4790,4790,0
|
|
20250207,105900,2595140860,4790,4785,4790,4785,1106
|
|
20250207,105800,2589848625,4790,4790,4790,4790,2
|
|
20250207,105700,2589839045,4795,4790,4795,4785,117
|
|
20250207,105600,2589279105,4795,4795,4795,4795,116
|
|
20250207,105500,2588722885,4800,4800,4800,4790,22
|
|
20250207,105400,2588617420,4800,4795,4800,4790,1450
|
|
20250207,105300,2581666895,4800,4790,4800,4785,1643
|
|
20250207,105200,2573792655,4790,4790,4790,4785,403
|
|
20250207,105100,2571863580,4795,4790,4795,4790,501
|
|
20250207,105000,2569463785,4795,4800,4805,4785,4506
|
|
20250207,104900,2547877915,4805,4805,4805,4795,3873
|
|
20250207,104800,2529293385,4800,4790,4805,4790,2126
|
|
20250207,104700,2519093490,4790,4780,4790,4780,2387
|
|
20250207,104600,2507681730,4775,4775,4780,4770,1677
|
|
20250207,104500,2499676460,4770,4765,4770,4760,2269
|
|
20250207,104400,2488873970,4760,4755,4760,4750,5212
|
|
20250207,104300,2464106160,4755,4740,4755,4740,702
|
|
20250207,104200,2460772005,4750,4745,4755,4735,10600
|
|
20250207,104100,2410501140,4750,4750,4760,4750,2801
|
|
20250207,104000,2397195770,4750,4760,4760,4735,3636
|
|
20250207,103900,2379958980,4750,4745,4755,4745,2051
|
|
20250207,103800,2370221105,4745,4735,4750,4735,3836
|
|
20250207,103700,2352032630,4730,4740,4740,4725,1922
|
|
20250207,103600,2342934455,4740,4740,4745,4730,813
|
|
20250207,103500,2339084330,4735,4740,4740,4735,5383
|
|
20250207,103400,2313573910,4725,4750,4755,4710,30308
|
|
20250207,103300,2170211335,4755,4755,4760,4750,1962
|
|
20250207,103200,2160889205,4755,4770,4770,4750,5556
|
|
20250207,103100,2134475565,4770,4775,4775,4760,12542
|
|
20250207,103000,2074728850,4775,4780,4780,4765,11625
|
|
20250207,102900,2019247820,4785,4780,4785,4780,3235
|
|
20250207,102800,2003783000,4775,4780,4780,4775,633
|
|
20250207,102700,2000760295,4775,4800,4800,4765,12003
|
|
20250207,102600,1943407900,4800,4805,4810,4800,2050
|
|
20250207,102500,1933557700,4810,4790,4810,4790,9473
|
|
20250207,102400,1888108520,4790,4785,4790,4785,4015
|
|
20250207,102300,1868880730,4780,4790,4790,4780,3318
|
|
20250207,102200,1853005325,4790,4790,4795,4790,437
|
|
20250207,102100,1850912045,4790,4780,4800,4770,31211
|
|
20250207,102000,1701699480,4785,4785,4790,4780,4725
|
|
20250207,101900,1679111190,4785,4785,4795,4785,2917
|
|
20250207,101800,1665144465,4780,4790,4790,4780,8651
|
|
20250207,101700,1623761655,4790,4800,4800,4790,7175
|
|
20250207,101600,1589381855,4800,4805,4805,4800,1830
|
|
20250207,101500,1580596320,4810,4810,4810,4810,50
|
|
20250207,101400,1580355820,4810,4795,4810,4785,3056
|
|
20250207,101300,1565704045,4805,4805,4810,4780,11837
|
|
20250207,101200,1508951955,4810,4815,4815,4810,1238
|
|
20250207,101100,1502994170,4815,4810,4815,4805,317
|
|
20250207,101000,1501469570,4815,4815,4820,4815,935
|
|
20250207,100900,1496967540,4815,4805,4815,4805,1548
|
|
20250207,100800,1489515320,4805,4815,4820,4805,553
|
|
20250207,100700,1486857060,4810,4815,4815,4810,228
|
|
20250207,100600,1485759795,4820,4820,4820,4820,196
|
|
20250207,100500,1484815075,4820,4810,4820,4800,6742
|
|
20250207,100400,1452371975,4810,4815,4815,4810,2302
|
|
20250207,100300,1441299345,4815,4820,4820,4815,1061
|
|
20250207,100200,1436189090,4820,4810,4825,4810,945
|
|
20250207,100100,1431638355,4815,4810,4815,4805,2329
|
|
20250207,100000,1420436830,4810,4810,4810,4810,29
|
|
20250207,095900,1420297340,4815,4800,4815,4800,2778
|
|
20250207,095800,1406933980,4800,4825,4825,4800,10632
|
|
20250207,095700,1355854105,4825,4825,4825,4815,1084
|
|
20250207,095600,1350633825,4825,4825,4825,4825,31
|
|
20250207,095500,1350484250,4825,4820,4825,4820,2529
|
|
20250207,095400,1338294445,4820,4815,4820,4805,5367
|
|
20250207,095300,1312461355,4815,4820,4820,4815,2804
|
|
20250207,095200,1298960030,4815,4820,4820,4815,5057
|
|
20250207,095100,1274610470,4825,4825,4825,4810,1256
|
|
20250207,095000,1268561410,4825,4810,4830,4800,5124
|
|
20250207,094900,1243907890,4805,4820,4820,4805,8505
|
|
20250207,094800,1202997030,4820,4825,4830,4820,234
|
|
20250207,094700,1201867545,4825,4830,4830,4810,8539
|
|
20250207,094600,1160732350,4830,4830,4830,4830,595
|
|
20250207,094500,1157858500,4830,4830,4835,4825,983
|
|
20250207,094400,1153111395,4835,4835,4835,4830,119
|
|
20250207,094300,1152536280,4835,4820,4835,4820,5402
|
|
20250207,094200,1126467260,4825,4830,4830,4825,982
|
|
20250207,094100,1121728830,4830,4830,4830,4830,593
|
|
20250207,094000,1118864640,4830,4830,4830,4825,203
|
|
20250207,093900,1117885105,4825,4840,4840,4825,1694
|
|
20250207,093800,1109702360,4840,4830,4840,4830,64
|
|
20250207,093700,1109393195,4830,4820,4850,4820,2091
|
|
20250207,093600,1099294380,4820,4825,4825,4820,2844
|
|
20250207,093500,1085585945,4820,4850,4855,4815,29683
|
|
20250207,093400,942269895,4850,4840,4855,4835,7810
|
|
20250207,093300,904398185,4835,4850,4850,4835,1119
|
|
20250207,093200,898981000,4845,4850,4855,4845,5014
|
|
20250207,093100,874676740,4850,4845,4855,4845,2848
|
|
20250207,093000,860865635,4840,4840,4850,4840,211
|
|
20250207,092900,859843350,4845,4835,4845,4830,1904
|
|
20250207,092800,850636545,4840,4840,4845,4835,1118
|
|
20250207,092700,845229255,4840,4840,4845,4840,1144
|
|
20250207,092600,839692240,4840,4845,4845,4840,18
|
|
20250207,092500,839605050,4845,4840,4845,4835,4930
|
|
20250207,092400,815766170,4840,4840,4845,4830,4664
|
|
20250207,092300,793208245,4840,4855,4855,4840,979
|
|
20250207,092200,788465465,4850,4855,4855,4845,957
|
|
20250207,092100,783823355,4850,4865,4865,4850,2398
|
|
20250207,092000,772175910,4865,4865,4870,4860,2469
|
|
20250207,091900,760164250,4865,4865,4875,4860,18314
|
|
20250207,091800,671038845,4870,4875,4875,4865,1366
|
|
20250207,091700,664390690,4875,4865,4880,4865,3110
|
|
20250207,091600,649231885,4860,4845,4865,4840,4467
|
|
20250207,091500,627560150,4845,4835,4845,4835,4902
|
|
20250207,091400,603832825,4835,4840,4845,4835,2457
|
|
20250207,091300,591943300,4840,4850,4850,4830,5202
|
|
20250207,091200,566751550,4850,4860,4860,4850,2722
|
|
20250207,091100,553534095,4855,4845,4865,4845,881
|
|
20250207,091000,549263390,4845,4835,4855,4835,5515
|
|
20250207,090900,522562620,4830,4825,4835,4820,8925
|
|
20250207,090800,479484425,4825,4820,4830,4805,9174
|
|
20250207,090700,435308940,4820,4840,4840,4815,13822
|
|
20250207,090600,368594150,4835,4845,4845,4835,8078
|
|
20250207,090500,329517250,4850,4870,4870,4850,2288
|
|
20250207,090400,318394125,4870,4850,4875,4850,5849
|
|
20250207,090300,289950515,4850,4855,4855,4850,1878
|
|
20250207,090200,280839005,4855,4850,4870,4845,14441
|
|
20250207,090100,210803485,4850,4875,4875,4850,23255
|
|
20250207,090000,97720755,4880,4875,4895,4875,20027
|