630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,192600,4854425265,2210,2210,2210,2210,0
|
|
20250205,192500,4854425265,2210,2210,2210,2210,0
|
|
20250205,192400,4854425265,2210,2210,2210,2210,0
|
|
20250205,192300,4854425265,2210,2210,2210,2210,0
|
|
20250205,192200,4854425265,2210,2210,2210,2210,0
|
|
20250205,192100,4854425265,2210,2210,2210,2210,0
|
|
20250205,192000,4854425265,2210,2210,2210,2210,0
|
|
20250205,191900,4854425265,2210,2210,2210,2210,0
|
|
20250205,191800,4854425265,2210,2210,2210,2210,0
|
|
20250205,191700,4854425265,2210,2210,2210,2210,0
|
|
20250205,191600,4854425265,2210,2210,2210,2210,0
|
|
20250205,191500,4854425265,2210,2210,2210,2210,0
|
|
20250205,191400,4854425265,2210,2210,2210,2210,0
|
|
20250205,191300,4854425265,2210,2210,2210,2210,0
|
|
20250205,191200,4854425265,2210,2210,2210,2210,0
|
|
20250205,191100,4854425265,2210,2210,2210,2210,0
|
|
20250205,191000,4854425265,2210,2210,2210,2210,0
|
|
20250205,190900,4854425265,2210,2210,2210,2210,0
|
|
20250205,190800,4854425265,2210,2210,2210,2210,0
|
|
20250205,190700,4854425265,2210,2210,2210,2210,0
|
|
20250205,190600,4854425265,2210,2210,2210,2210,0
|
|
20250205,190500,4854425265,2210,2210,2210,2210,0
|
|
20250205,190400,4854425265,2210,2210,2210,2210,0
|
|
20250205,190300,4854425265,2210,2210,2210,2210,0
|
|
20250205,190200,4854425265,2210,2210,2210,2210,0
|
|
20250205,190100,4854425265,2210,2210,2210,2210,0
|
|
20250205,190000,4854425265,2210,2210,2210,2210,0
|
|
20250205,185900,4854425265,2210,2210,2210,2210,0
|
|
20250205,185800,4854425265,2210,2210,2210,2210,0
|
|
20250205,185700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,185600,4854425265,2210,2210,2210,2210,0
|
|
20250205,185500,4854425265,2210,2210,2210,2210,0
|
|
20250205,185400,4854425265,2210,2210,2210,2210,0
|
|
20250205,185300,4854425265,2210,2210,2210,2210,0
|
|
20250205,185200,4854425265,2210,2210,2210,2210,0
|
|
20250205,185100,4854425265,2210,2210,2210,2210,0
|
|
20250205,185000,4854425265,2210,2210,2210,2210,0
|
|
20250205,184900,4854425265,2210,2210,2210,2210,0
|
|
20250205,184800,4854425265,2210,2210,2210,2210,0
|
|
20250205,184700,4854425265,2210,2210,2210,2210,0
|
|
20250205,184600,4854425265,2210,2210,2210,2210,0
|
|
20250205,184500,4854425265,2210,2210,2210,2210,0
|
|
20250205,184400,4854425265,2210,2210,2210,2210,0
|
|
20250205,184300,4854425265,2210,2210,2210,2210,0
|
|
20250205,184200,4854425265,2210,2210,2210,2210,0
|
|
20250205,184100,4854425265,2210,2210,2210,2210,0
|
|
20250205,184000,4854425265,2210,2210,2210,2210,0
|
|
20250205,183900,4854425265,2210,2210,2210,2210,0
|
|
20250205,183800,4854425265,2210,2210,2210,2210,0
|
|
20250205,183700,4854425265,2210,2210,2210,2210,0
|
|
20250205,183600,4854425265,2210,2210,2210,2210,0
|
|
20250205,183500,4854425265,2210,2210,2210,2210,0
|
|
20250205,183400,4854425265,2210,2210,2210,2210,0
|
|
20250205,183300,4854425265,2210,2210,2210,2210,0
|
|
20250205,183200,4854425265,2210,2210,2210,2210,0
|
|
20250205,183100,4854425265,2210,2210,2210,2210,0
|
|
20250205,183000,4854425265,2210,2210,2210,2210,0
|
|
20250205,182900,4854425265,2210,2210,2210,2210,0
|
|
20250205,182800,4854425265,2210,2210,2210,2210,0
|
|
20250205,182700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,182600,4854425265,2210,2210,2210,2210,0
|
|
20250205,182500,4854425265,2210,2210,2210,2210,0
|
|
20250205,182400,4854425265,2210,2210,2210,2210,0
|
|
20250205,182300,4854425265,2210,2210,2210,2210,0
|
|
20250205,182200,4854425265,2210,2210,2210,2210,0
|
|
20250205,182100,4854425265,2210,2210,2210,2210,0
|
|
20250205,182000,4854425265,2210,2210,2210,2210,0
|
|
20250205,181900,4854425265,2210,2210,2210,2210,0
|
|
20250205,181800,4854425265,2210,2210,2210,2210,0
|
|
20250205,181700,4854425265,2210,2210,2210,2210,0
|
|
20250205,181600,4854425265,2210,2210,2210,2210,0
|
|
20250205,181500,4854425265,2210,2210,2210,2210,0
|
|
20250205,181400,4854425265,2210,2210,2210,2210,0
|
|
20250205,181300,4854425265,2210,2210,2210,2210,0
|
|
20250205,181200,4854425265,2210,2210,2210,2210,0
|
|
20250205,181100,4854425265,2210,2210,2210,2210,0
|
|
20250205,181000,4854425265,2210,2210,2210,2210,0
|
|
20250205,180900,4854425265,2210,2210,2210,2210,0
|
|
20250205,180800,4854425265,2210,2210,2210,2210,0
|
|
20250205,180700,4854425265,2210,2210,2210,2210,0
|
|
20250205,180600,4854425265,2210,2210,2210,2210,0
|
|
20250205,180500,4854425265,2210,2210,2210,2210,0
|
|
20250205,180400,4854425265,2210,2210,2210,2210,0
|
|
20250205,180300,4854425265,2210,2210,2210,2210,0
|
|
20250205,180200,4854425265,2210,2210,2210,2210,0
|
|
20250205,180100,4854425265,2210,2210,2210,2210,0
|
|
20250205,180000,4854425265,2210,2210,2210,2210,0
|
|
20250205,175900,4854425265,2210,2210,2210,2210,0
|
|
20250205,175800,4854425265,2210,2210,2210,2210,0
|
|
20250205,175700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,175600,4854425265,2210,2210,2210,2210,0
|
|
20250205,175500,4854425265,2210,2210,2210,2210,0
|
|
20250205,175400,4854425265,2210,2210,2210,2210,0
|
|
20250205,175300,4854425265,2210,2210,2210,2210,0
|
|
20250205,175200,4854425265,2210,2210,2210,2210,0
|
|
20250205,175100,4854425265,2210,2210,2210,2210,0
|
|
20250205,175000,4854425265,2210,2210,2210,2210,0
|
|
20250205,174900,4854425265,2210,2210,2210,2210,0
|
|
20250205,174800,4854425265,2210,2210,2210,2210,0
|
|
20250205,174700,4854425265,2210,2210,2210,2210,0
|
|
20250205,174600,4854425265,2210,2210,2210,2210,0
|
|
20250205,174500,4854425265,2210,2210,2210,2210,0
|
|
20250205,174400,4854425265,2210,2210,2210,2210,0
|
|
20250205,174300,4854425265,2210,2210,2210,2210,0
|
|
20250205,174200,4854425265,2210,2210,2210,2210,0
|
|
20250205,174100,4854425265,2210,2210,2210,2210,0
|
|
20250205,174000,4854425265,2210,2210,2210,2210,0
|
|
20250205,173900,4854425265,2210,2210,2210,2210,0
|
|
20250205,173800,4854425265,2210,2210,2210,2210,0
|
|
20250205,173700,4854425265,2210,2210,2210,2210,0
|
|
20250205,173600,4854425265,2210,2210,2210,2210,0
|
|
20250205,173500,4854425265,2210,2210,2210,2210,0
|
|
20250205,173400,4854425265,2210,2210,2210,2210,0
|
|
20250205,173300,4854425265,2210,2210,2210,2210,0
|
|
20250205,173200,4854425265,2210,2210,2210,2210,0
|
|
20250205,173100,4854425265,2210,2210,2210,2210,0
|
|
20250205,173000,4854425265,2210,2210,2210,2210,0
|
|
20250205,172900,4854425265,2210,2210,2210,2210,0
|
|
20250205,172800,4854425265,2210,2210,2210,2210,0
|
|
20250205,172700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,172600,4854425265,2210,2210,2210,2210,0
|
|
20250205,172500,4854425265,2210,2210,2210,2210,0
|
|
20250205,172400,4854425265,2210,2210,2210,2210,0
|
|
20250205,172300,4854425265,2210,2210,2210,2210,0
|
|
20250205,172200,4854425265,2210,2210,2210,2210,0
|
|
20250205,172100,4854425265,2210,2210,2210,2210,0
|
|
20250205,172000,4854425265,2210,2210,2210,2210,0
|
|
20250205,171900,4854425265,2210,2210,2210,2210,0
|
|
20250205,171800,4854425265,2210,2210,2210,2210,0
|
|
20250205,171700,4854425265,2210,2210,2210,2210,0
|
|
20250205,171600,4854425265,2210,2210,2210,2210,0
|
|
20250205,171500,4854425265,2210,2210,2210,2210,0
|
|
20250205,171400,4854425265,2210,2210,2210,2210,0
|
|
20250205,171300,4854425265,2210,2210,2210,2210,0
|
|
20250205,171200,4854425265,2210,2210,2210,2210,0
|
|
20250205,171100,4854425265,2210,2210,2210,2210,0
|
|
20250205,171000,4854425265,2210,2210,2210,2210,0
|
|
20250205,170900,4854425265,2210,2210,2210,2210,0
|
|
20250205,170800,4854425265,2210,2210,2210,2210,0
|
|
20250205,170700,4854425265,2210,2210,2210,2210,0
|
|
20250205,170600,4854425265,2210,2210,2210,2210,0
|
|
20250205,170500,4854425265,2210,2210,2210,2210,0
|
|
20250205,170400,4854425265,2210,2210,2210,2210,0
|
|
20250205,170300,4854425265,2210,2210,2210,2210,0
|
|
20250205,170200,4854425265,2210,2210,2210,2210,0
|
|
20250205,170100,4854425265,2210,2210,2210,2210,0
|
|
20250205,170000,4854425265,2210,2210,2210,2210,0
|
|
20250205,165900,4854425265,2210,2210,2210,2210,0
|
|
20250205,165800,4854425265,2210,2210,2210,2210,0
|
|
20250205,165700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,165600,4854425265,2210,2210,2210,2210,0
|
|
20250205,165500,4854425265,2210,2210,2210,2210,0
|
|
20250205,165400,4854425265,2210,2210,2210,2210,0
|
|
20250205,165300,4854425265,2210,2210,2210,2210,0
|
|
20250205,165200,4854425265,2210,2210,2210,2210,0
|
|
20250205,165100,4854425265,2210,2210,2210,2210,0
|
|
20250205,165000,4854425265,2210,2210,2210,2210,0
|
|
20250205,164900,4854425265,2210,2210,2210,2210,0
|
|
20250205,164800,4854425265,2210,2210,2210,2210,0
|
|
20250205,164700,4854425265,2210,2210,2210,2210,0
|
|
20250205,164600,4854425265,2210,2210,2210,2210,0
|
|
20250205,164500,4854425265,2210,2210,2210,2210,0
|
|
20250205,164400,4854425265,2210,2210,2210,2210,0
|
|
20250205,164300,4854425265,2210,2210,2210,2210,0
|
|
20250205,164200,4854425265,2210,2210,2210,2210,0
|
|
20250205,164100,4854425265,2210,2210,2210,2210,0
|
|
20250205,164000,4854425265,2210,2210,2210,2210,0
|
|
20250205,163900,4854425265,2210,2210,2210,2210,0
|
|
20250205,163800,4854425265,2210,2210,2210,2210,0
|
|
20250205,163700,4854425265,2210,2210,2210,2210,0
|
|
20250205,163600,4854425265,2210,2210,2210,2210,0
|
|
20250205,163500,4854425265,2210,2210,2210,2210,0
|
|
20250205,163400,4854425265,2210,2210,2210,2210,0
|
|
20250205,163300,4854425265,2210,2210,2210,2210,0
|
|
20250205,163200,4854425265,2210,2210,2210,2210,0
|
|
20250205,163100,4854425265,2210,2210,2210,2210,0
|
|
20250205,163000,4854425265,2210,2210,2210,2210,0
|
|
20250205,162900,4854425265,2210,2210,2210,2210,0
|
|
20250205,162800,4854425265,2210,2210,2210,2210,0
|
|
20250205,162700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,162600,4854425265,2210,2210,2210,2210,0
|
|
20250205,162500,4854425265,2210,2210,2210,2210,0
|
|
20250205,162400,4854425265,2210,2210,2210,2210,0
|
|
20250205,162300,4854425265,2210,2210,2210,2210,0
|
|
20250205,162200,4854425265,2210,2210,2210,2210,0
|
|
20250205,162100,4854425265,2210,2210,2210,2210,0
|
|
20250205,162000,4854425265,2210,2210,2210,2210,0
|
|
20250205,161900,4854425265,2210,2210,2210,2210,0
|
|
20250205,161800,4854425265,2210,2210,2210,2210,0
|
|
20250205,161700,4854425265,2210,2210,2210,2210,0
|
|
20250205,161600,4854425265,2210,2210,2210,2210,0
|
|
20250205,161500,4854425265,2210,2210,2210,2210,0
|
|
20250205,161400,4854425265,2210,2210,2210,2210,0
|
|
20250205,161300,4854425265,2210,2210,2210,2210,0
|
|
20250205,161200,4854425265,2210,2210,2210,2210,0
|
|
20250205,161100,4854425265,2210,2210,2210,2210,0
|
|
20250205,161000,4854425265,2210,2210,2210,2210,0
|
|
20250205,160900,4854425265,2210,2210,2210,2210,0
|
|
20250205,160800,4854425265,2210,2210,2210,2210,0
|
|
20250205,160700,4854425265,2210,2210,2210,2210,0
|
|
20250205,160600,4854425265,2210,2210,2210,2210,0
|
|
20250205,160500,4854425265,2210,2210,2210,2210,0
|
|
20250205,160400,4854425265,2210,2210,2210,2210,0
|
|
20250205,160300,4854425265,2210,2210,2210,2210,0
|
|
20250205,160200,4854425265,2210,2210,2210,2210,0
|
|
20250205,160100,4854425265,2210,2210,2210,2210,0
|
|
20250205,160000,4854425265,2210,2210,2210,2210,0
|
|
20250205,155900,4854425265,2210,2210,2210,2210,0
|
|
20250205,155800,4854425265,2210,2210,2210,2210,0
|
|
20250205,155700,4854425265,2210,2210,2210,2210,14643
|
|
20250205,155600,4854425265,2210,2210,2210,2210,0
|
|
20250205,155500,4854425265,2210,2210,2210,2210,0
|
|
20250205,155400,4854425265,2210,2210,2210,2210,0
|
|
20250205,155300,4854425265,2210,2210,2210,2210,0
|
|
20250205,155200,4854425265,2210,2210,2210,2210,0
|
|
20250205,155100,4854425265,2210,2210,2210,2210,0
|
|
20250205,155000,4854425265,2210,2210,2210,2210,0
|
|
20250205,154900,4854425265,2210,2210,2210,2210,0
|
|
20250205,154800,4854425265,2210,2210,2210,2210,0
|
|
20250205,154700,4854425265,2210,2210,2210,2210,0
|
|
20250205,154600,4854425265,2210,2210,2210,2210,0
|
|
20250205,154500,4854425265,2210,2210,2210,2210,0
|
|
20250205,154400,4854425265,2210,2210,2210,2210,0
|
|
20250205,154300,4854425265,2210,2210,2210,2210,0
|
|
20250205,154200,4854425265,2210,2210,2210,2210,0
|
|
20250205,154100,4854425265,2210,2210,2210,2210,0
|
|
20250205,154000,4854425265,2210,2210,2210,2210,0
|
|
20250205,153900,4854425265,2210,2210,2210,2210,0
|
|
20250205,153800,4854425265,2210,2210,2210,2210,0
|
|
20250205,153700,4854425265,2210,2210,2210,2210,0
|
|
20250205,153600,4854425265,2210,2210,2210,2210,0
|
|
20250205,153500,4854425265,2210,2210,2210,2210,0
|
|
20250205,153400,4854425265,2210,2210,2210,2210,0
|
|
20250205,153300,4854425265,2210,2210,2210,2210,0
|
|
20250205,153200,4854425265,2210,2210,2210,2210,0
|
|
20250205,153100,4854425265,2210,2210,2210,2210,0
|
|
20250205,153000,4854425265,2210,2210,2210,2210,14643
|
|
20250205,152900,4822064235,2210,2210,2210,2210,0
|
|
20250205,152800,4822064235,2210,2210,2210,2210,0
|
|
20250205,152700,4822064235,2210,2210,2210,2210,0
|
|
20250205,152600,4822064235,2210,2210,2210,2210,0
|
|
20250205,152500,4822064235,2210,2210,2210,2210,0
|
|
20250205,152400,4822064235,2210,2210,2210,2210,0
|
|
20250205,152300,4822064235,2210,2210,2210,2210,0
|
|
20250205,152200,4822064235,2210,2210,2210,2210,0
|
|
20250205,152100,4822064235,2210,2210,2210,2210,0
|
|
20250205,152000,4822064235,2210,2210,2210,2210,0
|
|
20250205,151900,4822064235,2210,2210,2215,2205,4223
|
|
20250205,151800,4812735085,2210,2210,2210,2205,905
|
|
20250205,151700,4810735600,2210,2205,2210,2205,392
|
|
20250205,151600,4809870255,2210,2210,2210,2205,37
|
|
20250205,151500,4809788585,2210,2205,2210,2205,33
|
|
20250205,151400,4809715810,2200,2210,2210,2200,713
|
|
20250205,151300,4808147100,2210,2205,2210,2205,1202
|
|
20250205,151200,4805491435,2205,2205,2205,2200,808
|
|
20250205,151100,4803709810,2200,2200,2210,2200,3272
|
|
20250205,151000,4796506955,2200,2205,2205,2200,2066
|
|
20250205,150900,4791961750,2205,2200,2205,2200,180
|
|
20250205,150800,4791565745,2195,2205,2205,2195,1878
|
|
20250205,150700,4787433980,2210,2205,2210,2200,970
|
|
20250205,150600,4785295985,2205,2195,2205,2195,5
|
|
20250205,150500,4785284970,2195,2200,2205,2195,2592
|
|
20250205,150400,4779582725,2195,2195,2205,2195,5003
|
|
20250205,150300,4768600920,2195,2195,2205,2195,1380
|
|
20250205,150200,4765571800,2200,2195,2205,2195,1238
|
|
20250205,150100,4762848125,2200,2200,2200,2200,5719
|
|
20250205,150000,4750266325,2205,2200,2205,2200,1730
|
|
20250205,145900,4746460175,2200,2200,2210,2195,4520
|
|
20250205,145800,4736518430,2200,2205,2210,2200,4002
|
|
20250205,145700,4727710220,2205,2205,2210,2205,2544
|
|
20250205,145600,4722097935,2205,2210,2210,2205,748
|
|
20250205,145500,4720447580,2205,2205,2205,2205,10
|
|
20250205,145400,4720425530,2205,2205,2205,2205,363
|
|
20250205,145300,4719625115,2205,2205,2205,2205,409
|
|
20250205,145200,4718723270,2205,2205,2205,2205,1
|
|
20250205,145100,4718721065,2210,2200,2210,2200,3
|
|
20250205,145000,4718714445,2200,2205,2210,2200,763
|
|
20250205,144900,4717031935,2200,2205,2205,2200,6442
|
|
20250205,144800,4702853485,2205,2210,2210,2205,936
|
|
20250205,144700,4700788635,2210,2210,2215,2205,4275
|
|
20250205,144600,4691343250,2205,2205,2205,2205,57
|
|
20250205,144500,4691217565,2210,2210,2210,2210,112
|
|
20250205,144400,4690970045,2210,2210,2210,2210,1
|
|
20250205,144300,4690967835,2210,2210,2210,2205,286
|
|
20250205,144200,4690335920,2210,2210,2210,2210,298
|
|
20250205,144100,4689677340,2215,2210,2215,2210,523
|
|
20250205,144000,4688520675,2215,2210,2215,2210,6170
|
|
20250205,143900,4674863445,2210,2200,2210,2200,2
|
|
20250205,143800,4674859035,2210,2215,2215,2210,368
|
|
20250205,143700,4674045635,2210,2215,2215,2195,11717
|
|
20250205,143600,4648235875,2210,2210,2210,2210,15
|
|
20250205,143500,4648202725,2215,2210,2215,2210,201
|
|
20250205,143400,4647758510,2210,2210,2215,2210,807
|
|
20250205,143300,4645974950,2210,2215,2220,2210,9932
|
|
20250205,143200,4624016820,2220,2220,2225,2210,1872
|
|
20250205,143100,4619872575,2220,2220,2225,2220,1229
|
|
20250205,143000,4617144180,2210,2210,2230,2205,39028
|
|
20250205,142900,4530397445,2210,2200,2210,2190,11124
|
|
20250205,142800,4505931705,2200,2200,2200,2195,2770
|
|
20250205,142700,4499842805,2190,2200,2200,2190,3364
|
|
20250205,142600,4492464165,2200,2190,2200,2190,1341
|
|
20250205,142500,4489515465,2190,2195,2195,2190,1100
|
|
20250205,142400,4487105965,2195,2195,2195,2195,2730
|
|
20250205,142300,4481113615,2195,2185,2195,2185,800
|
|
20250205,142200,4479365395,2185,2190,2190,2185,4300
|
|
20250205,142100,4469963165,2195,2195,2195,2195,1
|
|
20250205,142000,4469960970,2190,2190,2195,2190,1198
|
|
20250205,141900,4467337240,2190,2190,2190,2190,994
|
|
20250205,141800,4465160380,2195,2190,2195,2190,113
|
|
20250205,141700,4464912880,2195,2195,2195,2190,2750
|
|
20250205,141600,4458884445,2195,2195,2195,2195,0
|
|
20250205,141500,4458884445,2195,2195,2195,2195,2070
|
|
20250205,141400,4454340795,2195,2195,2195,2190,1883
|
|
20250205,141300,4450209730,2195,2190,2195,2190,158
|
|
20250205,141200,4449862945,2190,2190,2195,2190,882
|
|
20250205,141100,4447931255,2190,2190,2190,2190,230
|
|
20250205,141000,4447427555,2195,2190,2195,2190,177
|
|
20250205,140900,4447039920,2195,2195,2195,2195,16
|
|
20250205,140800,4447004800,2195,2195,2195,2195,2
|
|
20250205,140700,4447000410,2195,2190,2195,2190,772
|
|
20250205,140600,4445309480,2190,2190,2190,2190,0
|
|
20250205,140500,4445309480,2190,2195,2195,2190,2513
|
|
20250205,140400,4439803445,2190,2190,2190,2190,0
|
|
20250205,140300,4439803445,2190,2195,2195,2190,1615
|
|
20250205,140200,4436263330,2200,2195,2200,2190,407
|
|
20250205,140100,4435371215,2190,2195,2195,2190,35
|
|
20250205,140000,4435294505,2200,2200,2200,2200,11
|
|
20250205,135900,4435270305,2200,2190,2200,2190,348
|
|
20250205,135800,4434507890,2200,2200,2200,2200,2
|
|
20250205,135700,4434503490,2200,2200,2200,2200,23
|
|
20250205,135600,4434452890,2190,2195,2195,2190,5852
|
|
20250205,135500,4421625460,2195,2200,2200,2195,2368
|
|
20250205,135400,4416425245,2205,2205,2205,2205,6
|
|
20250205,135300,4416412015,2195,2200,2205,2195,148
|
|
20250205,135200,4416086805,2195,2195,2195,2195,0
|
|
20250205,135100,4416086805,2195,2195,2195,2195,451
|
|
20250205,135000,4415096860,2205,2200,2205,2200,504
|
|
20250205,134900,4413986055,2200,2200,2200,2200,309
|
|
20250205,134800,4413306255,2205,2205,2205,2205,52
|
|
20250205,134700,4413191595,2205,2200,2205,2190,4371
|
|
20250205,134600,4403591055,2200,2205,2205,2200,575
|
|
20250205,134500,4402325955,2205,2195,2205,2195,54
|
|
20250205,134400,4402207415,2205,2200,2205,2200,1898
|
|
20250205,134300,4398031300,2205,2205,2205,2205,1001
|
|
20250205,134200,4395824095,2205,2205,2205,2205,501
|
|
20250205,134100,4394719390,2200,2205,2205,2200,354
|
|
20250205,134000,4393940475,2200,2205,2205,2200,107
|
|
20250205,133900,4393705065,2205,2205,2205,2205,54
|
|
20250205,133800,4393585995,2205,2205,2205,2205,200
|
|
20250205,133700,4393144995,2205,2205,2205,2205,134
|
|
20250205,133600,4392849525,2205,2205,2205,2205,17
|
|
20250205,133500,4392812040,2200,2205,2205,2195,5803
|
|
20250205,133400,4380045560,2205,2205,2205,2200,484
|
|
20250205,133300,4378980590,2205,2195,2205,2195,1151
|
|
20250205,133200,4376453970,2200,2200,2200,2200,309
|
|
20250205,133100,4375774170,2195,2190,2200,2190,511
|
|
20250205,133000,4374652950,2205,2205,2205,2205,2
|
|
20250205,132900,4374648540,2205,2195,2205,2195,1266
|
|
20250205,132800,4371869020,2200,2190,2200,2190,1612
|
|
20250205,132700,4368323690,2190,2200,2200,2190,3329
|
|
20250205,132600,4361012845,2200,2200,2200,2200,0
|
|
20250205,132500,4361012845,2200,2200,2200,2200,62
|
|
20250205,132400,4360876445,2195,2190,2195,2190,129
|
|
20250205,132300,4360593310,2190,2200,2200,2190,9471
|
|
20250205,132200,4339834620,2200,2195,2200,2195,2834
|
|
20250205,132100,4333613460,2200,2200,2200,2200,2
|
|
20250205,132000,4333609060,2200,2200,2200,2200,1181
|
|
20250205,131900,4331010860,2205,2200,2205,2200,4831
|
|
20250205,131800,4320379030,2195,2195,2200,2195,1468
|
|
20250205,131700,4317156170,2195,2195,2195,2195,9
|
|
20250205,131600,4317136415,2195,2195,2195,2195,745
|
|
20250205,131500,4315501140,2195,2190,2195,2180,6825
|
|
20250205,131400,4300559435,2180,2180,2190,2175,13470
|
|
20250205,131300,4271194650,2190,2180,2195,2175,18250
|
|
20250205,131200,4231414860,2190,2195,2195,2175,51341
|
|
20250205,131100,4119389880,2210,2195,2210,2195,1178
|
|
20250205,131000,4116790145,2195,2205,2205,2195,10005
|
|
20250205,130900,4094806895,2210,2210,2210,2210,166
|
|
20250205,130800,4094440035,2210,2205,2210,2205,1784
|
|
20250205,130700,4090506090,2200,2205,2205,2200,7737
|
|
20250205,130600,4073470480,2205,2210,2210,2205,798
|
|
20250205,130500,4071708890,2210,2205,2210,2205,896
|
|
20250205,130400,4069732595,2205,2205,2205,2205,454
|
|
20250205,130300,4068731525,2210,2210,2210,2210,18
|
|
20250205,130200,4068691745,2210,2205,2210,2205,65
|
|
20250205,130100,4068548145,2205,2205,2205,2205,0
|
|
20250205,130000,4068548145,2205,2210,2210,2205,3573
|
|
20250205,125900,4060655815,2210,2215,2215,2210,322
|
|
20250205,125800,4059942595,2215,2215,2215,2215,0
|
|
20250205,125700,4059942595,2215,2215,2215,2215,0
|
|
20250205,125600,4059942595,2215,2215,2215,2215,1772
|
|
20250205,125500,4056017615,2210,2215,2215,2210,3674
|
|
20250205,125400,4047879760,2215,2220,2220,2215,49
|
|
20250205,125300,4047771205,2220,2220,2220,2215,1284
|
|
20250205,125200,4044921295,2220,2220,2220,2220,0
|
|
20250205,125100,4044921295,2220,2220,2220,2215,481
|
|
20250205,125000,4043854775,2220,2220,2220,2220,4196
|
|
20250205,124900,4034539655,2220,2220,2220,2215,1904
|
|
20250205,124800,4030315275,2220,2220,2220,2220,2466
|
|
20250205,124700,4024840755,2220,2215,2220,2215,566
|
|
20250205,124600,4023584735,2215,2210,2215,2210,459
|
|
20250205,124500,4022569640,2210,2210,2210,2210,30
|
|
20250205,124400,4022503340,2220,2215,2220,2215,1713
|
|
20250205,124300,4018708320,2215,2210,2215,2210,384
|
|
20250205,124200,4017858240,2215,2210,2215,2210,1653
|
|
20250205,124100,4014196945,2215,2215,2215,2215,107
|
|
20250205,124000,4013959940,2215,2220,2220,2210,1329
|
|
20250205,123900,4011015760,2215,2210,2215,2210,796
|
|
20250205,123800,4009253060,2210,2220,2220,2210,2128
|
|
20250205,123700,4004546990,2220,2215,2220,2215,1207
|
|
20250205,123600,4001872975,2215,2215,2215,2215,6
|
|
20250205,123500,4001859685,2215,2215,2215,2210,88
|
|
20250205,123400,4001665140,2210,2215,2215,2200,1778
|
|
20250205,123300,3997736850,2215,2205,2215,2195,13012
|
|
20250205,123200,3969092305,2205,2215,2215,2205,5057
|
|
20250205,123100,3957923320,2215,2215,2215,2215,449
|
|
20250205,123000,3956928785,2215,2215,2215,2210,61
|
|
20250205,122900,3956793720,2215,2215,2215,2215,9
|
|
20250205,122800,3956773785,2220,2215,2220,2215,3480
|
|
20250205,122700,3949065470,2215,2215,2215,2210,595
|
|
20250205,122600,3947747555,2215,2215,2215,2215,2544
|
|
20250205,122500,3942112595,2220,2215,2220,2215,2505
|
|
20250205,122400,3936563995,2215,2220,2220,2215,3691
|
|
20250205,122300,3928377620,2220,2220,2220,2220,0
|
|
20250205,122200,3928377620,2220,2215,2220,2215,1058
|
|
20250205,122100,3926033860,2220,2220,2220,2215,1318
|
|
20250205,122000,3923112905,2220,2215,2220,2215,2013
|
|
20250205,121900,3918654095,2215,2215,2215,2215,51
|
|
20250205,121800,3918541130,2215,2215,2215,2215,229
|
|
20250205,121700,3918033895,2215,2215,2215,2210,1002
|
|
20250205,121600,3915814975,2215,2215,2215,2205,190
|
|
20250205,121500,3915395535,2205,2210,2215,2205,698
|
|
20250205,121400,3913854040,2210,2205,2210,2205,345
|
|
20250205,121300,3913091615,2205,2210,2210,2205,350
|
|
20250205,121200,3912319615,2215,2215,2215,2200,4766
|
|
20250205,121100,3901805790,2215,2215,2215,2215,1
|
|
20250205,121000,3901803575,2205,2205,2210,2205,2979
|
|
20250205,120900,3895229450,2210,2210,2210,2205,110
|
|
20250205,120800,3894986365,2210,2205,2210,2205,10847
|
|
20250205,120700,3871020430,2205,2200,2205,2200,520
|
|
20250205,120600,3869876230,2205,2200,2205,2200,1840
|
|
20250205,120500,3865819120,2195,2195,2195,2195,1
|
|
20250205,120400,3865816925,2205,2200,2205,2195,5601
|
|
20250205,120300,3853497710,2200,2205,2205,2200,2044
|
|
20250205,120200,3849000905,2205,2205,2205,2205,1
|
|
20250205,120100,3848998700,2205,2205,2205,2205,119
|
|
20250205,120000,3848736305,2205,2200,2205,2200,222
|
|
20250205,115900,3848247795,2200,2200,2200,2200,270
|
|
20250205,115800,3847653795,2200,2200,2200,2200,0
|
|
20250205,115700,3847653795,2200,2210,2210,2200,6395
|
|
20250205,115600,3833569080,2205,2205,2205,2200,2878
|
|
20250205,115500,3827225355,2205,2205,2205,2205,87
|
|
20250205,115400,3827033520,2205,2205,2205,2200,1444
|
|
20250205,115300,3823849770,2200,2205,2210,2200,615
|
|
20250205,115200,3822494055,2205,2205,2210,2205,1974
|
|
20250205,115100,3818141335,2205,2205,2205,2205,968
|
|
20250205,115000,3816006895,2205,2205,2205,2205,287
|
|
20250205,114900,3815374060,2205,2205,2205,2200,529
|
|
20250205,114800,3814208590,2210,2205,2210,2200,2471
|
|
20250205,114700,3808760690,2205,2205,2205,2200,704
|
|
20250205,114600,3807210870,2200,2205,2205,2200,279
|
|
20250205,114500,3806596625,2195,2195,2195,2195,0
|
|
20250205,114400,3806596625,2195,2195,2195,2195,5
|
|
20250205,114300,3806585650,2205,2195,2205,2195,241
|
|
20250205,114200,3806054745,2205,2205,2205,2205,2745
|
|
20250205,114100,3800002020,2200,2200,2205,2200,564
|
|
20250205,114000,3798761110,2200,2205,2205,2200,782
|
|
20250205,113900,3797037710,2205,2205,2205,2205,0
|
|
20250205,113800,3797037710,2205,2205,2210,2205,2502
|
|
20250205,113700,3791520780,2205,2210,2210,2205,467
|
|
20250205,113600,3790490970,2210,2205,2210,2205,322
|
|
20250205,113500,3789779940,2205,2205,2210,2205,523
|
|
20250205,113400,3788626615,2200,2200,2200,2200,1724
|
|
20250205,113300,3784833815,2200,2200,2205,2200,342
|
|
20250205,113200,3784080365,2200,2205,2205,2200,767
|
|
20250205,113100,3782391265,2205,2205,2205,2205,1971
|
|
20250205,113000,3778045210,2205,2205,2205,2200,3522
|
|
20250205,112900,3770296140,2205,2205,2205,2200,471
|
|
20250205,112800,3769257605,2210,2205,2210,2195,1738
|
|
20250205,112700,3765430505,2200,2210,2210,2200,1524
|
|
20250205,112600,3762067525,2195,2200,2205,2195,3125
|
|
20250205,112500,3755182220,2200,2200,2200,2200,13
|
|
20250205,112400,3755153620,2200,2205,2205,2200,944
|
|
20250205,112300,3753074815,2205,2205,2205,2205,820
|
|
20250205,112200,3751266715,2205,2205,2205,2205,2
|
|
20250205,112100,3751262305,2205,2205,2205,2205,0
|
|
20250205,112000,3751262305,2205,2205,2210,2205,5305
|
|
20250205,111900,3739561265,2205,2195,2205,2195,6033
|
|
20250205,111800,3726288360,2195,2195,2195,2195,1126
|
|
20250205,111700,3723816790,2195,2195,2195,2195,0
|
|
20250205,111600,3723816790,2195,2190,2195,2190,1477
|
|
20250205,111500,3720580350,2195,2195,2195,2195,69
|
|
20250205,111400,3720428895,2190,2200,2200,2190,122
|
|
20250205,111300,3720161155,2200,2190,2200,2190,30
|
|
20250205,111200,3720095235,2190,2190,2190,2190,70
|
|
20250205,111100,3719941935,2190,2195,2195,2190,2178
|
|
20250205,111000,3715162790,2195,2195,2195,2195,1415
|
|
20250205,110900,3712056865,2195,2195,2195,2190,489
|
|
20250205,110800,3710983560,2195,2190,2195,2190,533
|
|
20250205,110700,3709813675,2190,2190,2190,2190,280
|
|
20250205,110600,3709200475,2190,2195,2195,2190,1287
|
|
20250205,110500,3706381445,2190,2190,2190,2190,0
|
|
20250205,110400,3706381445,2190,2190,2200,2190,686
|
|
20250205,110300,3704876895,2200,2195,2200,2195,838
|
|
20250205,110200,3703037480,2195,2195,2200,2190,8436
|
|
20250205,110100,3684515195,2195,2190,2195,2190,152
|
|
20250205,110000,3684181815,2190,2190,2190,2190,2460
|
|
20250205,105900,3678794415,2190,2195,2195,2190,2141
|
|
20250205,105800,3674102285,2200,2190,2200,2190,138
|
|
20250205,105700,3673799865,2195,2195,2195,2190,1333
|
|
20250205,105600,3670873935,2195,2190,2195,2185,3041
|
|
20250205,105500,3664202040,2190,2190,2190,2185,3314
|
|
20250205,105400,3656948785,2190,2200,2200,2175,39492
|
|
20250205,105300,3570755015,2195,2200,2200,2195,7000
|
|
20250205,105200,3555381720,2200,2200,2205,2195,3626
|
|
20250205,105100,3547405520,2205,2205,2205,2205,236
|
|
20250205,105000,3546885140,2200,2205,2205,2200,518
|
|
20250205,104900,3545742965,2205,2200,2210,2200,1885
|
|
20250205,104800,3541584350,2200,2200,2205,2200,6802
|
|
20250205,104700,3526615970,2205,2205,2205,2205,15
|
|
20250205,104600,3526582895,2205,2210,2210,2205,1614
|
|
20250205,104500,3523019025,2210,2200,2210,2200,71
|
|
20250205,104400,3522862625,2200,2205,2210,2200,4637
|
|
20250205,104300,3512652775,2200,2195,2210,2195,12912
|
|
20250205,104200,3484309515,2200,2205,2210,2200,29756
|
|
20250205,104100,3418846215,2200,2205,2210,2200,5600
|
|
20250205,104000,3406517305,2200,2205,2205,2200,5463
|
|
20250205,103900,3394474890,2205,2200,2205,2200,366
|
|
20250205,103800,3393667875,2200,2200,2205,2200,108
|
|
20250205,103700,3393430035,2200,2205,2210,2200,9230
|
|
20250205,103600,3373111475,2205,2205,2205,2205,308
|
|
20250205,103500,3372432335,2205,2210,2210,2205,1949
|
|
20250205,103400,3368134290,2210,2210,2210,2210,427
|
|
20250205,103300,3367190620,2210,2205,2210,2205,2389
|
|
20250205,103200,3361917040,2210,2210,2210,2205,3515
|
|
20250205,103100,3354161115,2215,2210,2220,2205,6067
|
|
20250205,103000,3340753410,2220,2215,2220,2210,1979
|
|
20250205,102900,3336367715,2210,2210,2220,2210,6489
|
|
20250205,102800,3322024970,2220,2220,2225,2210,6471
|
|
20250205,102700,3307676575,2215,2215,2230,2210,21628
|
|
20250205,102600,3259644735,2215,2215,2220,2210,7508
|
|
20250205,102500,3243014485,2210,2215,2215,2210,1160
|
|
20250205,102400,3240449875,2215,2210,2215,2210,7985
|
|
20250205,102300,3222791975,2210,2205,2210,2200,7723
|
|
20250205,102200,3205763715,2200,2200,2200,2200,507
|
|
20250205,102100,3204648315,2200,2200,2200,2200,13453
|
|
20250205,102000,3175051715,2200,2200,2200,2195,1630
|
|
20250205,101900,3171466615,2205,2205,2205,2200,2671
|
|
20250205,101800,3165587065,2205,2200,2205,2200,4298
|
|
20250205,101700,3156131410,2195,2195,2195,2195,300
|
|
20250205,101600,3155472910,2195,2195,2200,2195,3004
|
|
20250205,101500,3148872150,2195,2195,2200,2190,13295
|
|
20250205,101400,3119706005,2195,2200,2200,2195,6255
|
|
20250205,101300,3105950755,2200,2200,2205,2195,3209
|
|
20250205,101200,3098892595,2200,2200,2205,2200,1845
|
|
20250205,101100,3094833465,2200,2200,2200,2200,872
|
|
20250205,101000,3092915065,2205,2210,2210,2200,654
|
|
20250205,100900,3091474630,2210,2205,2210,2195,8088
|
|
20250205,100800,3073680095,2210,2205,2210,2205,3651
|
|
20250205,100700,3065618545,2205,2200,2205,2200,647
|
|
20250205,100600,3064194370,2195,2200,2210,2195,8932
|
|
20250205,100500,3044536475,2210,2210,2215,2200,12699
|
|
20250205,100400,3016540140,2210,2215,2215,2205,2856
|
|
20250205,100300,3010231710,2215,2205,2220,2205,5983
|
|
20250205,100200,2996964820,2205,2215,2225,2205,10550
|
|
20250205,100100,2973606335,2215,2210,2220,2205,2525
|
|
20250205,100000,2968020705,2210,2215,2215,2205,4448
|
|
20250205,095900,2958195385,2215,2200,2215,2195,8085
|
|
20250205,095800,2940351720,2200,2210,2210,2200,11227
|
|
20250205,095700,2915638140,2210,2205,2215,2200,19436
|
|
20250205,095600,2872690955,2200,2215,2220,2190,53119
|
|
20250205,095500,2755591560,2215,2235,2235,2195,230321
|
|
20250205,095400,2245020295,2220,2255,2270,2210,161331
|
|
20250205,095300,1883529030,2260,2235,2275,2235,118212
|
|
20250205,095200,1616156715,2235,2240,2245,2235,8378
|
|
20250205,095100,1597406205,2245,2245,2245,2235,5271
|
|
20250205,095000,1585596370,2245,2240,2245,2235,11619
|
|
20250205,094900,1559531440,2240,2225,2245,2225,19763
|
|
20250205,094800,1515351005,2225,2220,2230,2215,3633
|
|
20250205,094700,1507269145,2220,2220,2220,2215,4803
|
|
20250205,094600,1496616655,2215,2215,2220,2210,3541
|
|
20250205,094500,1488772360,2215,2215,2220,2210,4518
|
|
20250205,094400,1478770900,2215,2220,2225,2215,13797
|
|
20250205,094300,1448182575,2220,2225,2225,2220,2398
|
|
20250205,094200,1442857525,2225,2230,2230,2220,2894
|
|
20250205,094100,1436429140,2230,2225,2230,2225,6194
|
|
20250205,094000,1422645730,2230,2230,2230,2225,2344
|
|
20250205,093900,1417425790,2230,2230,2230,2225,313
|
|
20250205,093800,1416728195,2230,2245,2245,2225,13087
|
|
20250205,093700,1387508525,2245,2240,2255,2235,20162
|
|
20250205,093600,1342238550,2240,2235,2245,2230,11554
|
|
20250205,093500,1316386480,2240,2250,2250,2240,7639
|
|
20250205,093400,1299262100,2235,2225,2260,2225,61184
|
|
20250205,093300,1162041235,2225,2220,2230,2220,2033
|
|
20250205,093200,1157523060,2220,2235,2235,2220,15696
|
|
20250205,093100,1122546780,2235,2210,2235,2210,45510
|
|
20250205,093000,1021136090,2210,2195,2210,2195,4812
|
|
20250205,092900,1010554320,2195,2215,2215,2195,28707
|
|
20250205,092800,947268005,2220,2215,2220,2215,1080
|
|
20250205,092700,944872535,2215,2225,2225,2210,9863
|
|
20250205,092600,923007295,2225,2235,2235,2210,21860
|
|
20250205,092500,874492455,2240,2230,2240,2215,62895
|
|
20250205,092400,734269490,2230,2215,2240,2205,21004
|
|
20250205,092300,687519450,2205,2225,2230,2205,21672
|
|
20250205,092200,639479270,2230,2205,2245,2200,60838
|
|
20250205,092100,504078990,2215,2200,2220,2185,61152
|
|
20250205,092000,369256540,2205,2190,2205,2180,30644
|
|
20250205,091900,301970065,2185,2180,2185,2180,11394
|
|
20250205,091800,277088720,2180,2180,2185,2170,2181
|
|
20250205,091700,272335535,2170,2175,2175,2170,1459
|
|
20250205,091600,269166930,2175,2180,2180,2175,105
|
|
20250205,091500,268938275,2180,2170,2180,2160,22396
|
|
20250205,091400,220478620,2170,2170,2170,2170,264
|
|
20250205,091300,219905740,2170,2180,2180,2170,4724
|
|
20250205,091200,209635410,2180,2190,2190,2175,5293
|
|
20250205,091100,198114045,2190,2185,2190,2180,1914
|
|
20250205,091000,193939885,2185,2180,2190,2175,6816
|
|
20250205,090900,179058185,2180,2180,2185,2175,1375
|
|
20250205,090800,176062135,2180,2175,2180,2175,2077
|
|
20250205,090700,171536975,2175,2170,2175,2170,4043
|
|
20250205,090600,162744865,2170,2175,2175,2165,6274
|
|
20250205,090500,149113085,2175,2175,2185,2175,7210
|
|
20250205,090400,133407415,2175,2180,2185,2175,6841
|
|
20250205,090300,118520690,2175,2175,2180,2175,5663
|
|
20250205,090200,106186405,2175,2180,2180,2170,11556
|
|
20250205,090100,81050740,2185,2175,2190,2175,8267
|
|
20250205,090000,63023535,2185,2175,2185,2175,27868
|