630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,192700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,192600,3552393350,2210,2210,2210,2210,0
|
|
20250206,192500,3552393350,2210,2210,2210,2210,0
|
|
20250206,192400,3552393350,2210,2210,2210,2210,0
|
|
20250206,192300,3552393350,2210,2210,2210,2210,0
|
|
20250206,192200,3552393350,2210,2210,2210,2210,0
|
|
20250206,192100,3552393350,2210,2210,2210,2210,0
|
|
20250206,192000,3552393350,2210,2210,2210,2210,0
|
|
20250206,191900,3552393350,2210,2210,2210,2210,0
|
|
20250206,191800,3552393350,2210,2210,2210,2210,0
|
|
20250206,191700,3552393350,2210,2210,2210,2210,0
|
|
20250206,191600,3552393350,2210,2210,2210,2210,0
|
|
20250206,191500,3552393350,2210,2210,2210,2210,0
|
|
20250206,191400,3552393350,2210,2210,2210,2210,0
|
|
20250206,191300,3552393350,2210,2210,2210,2210,0
|
|
20250206,191200,3552393350,2210,2210,2210,2210,0
|
|
20250206,191100,3552393350,2210,2210,2210,2210,0
|
|
20250206,191000,3552393350,2210,2210,2210,2210,0
|
|
20250206,190900,3552393350,2210,2210,2210,2210,0
|
|
20250206,190800,3552393350,2210,2210,2210,2210,0
|
|
20250206,190700,3552393350,2210,2210,2210,2210,0
|
|
20250206,190600,3552393350,2210,2210,2210,2210,0
|
|
20250206,190500,3552393350,2210,2210,2210,2210,0
|
|
20250206,190400,3552393350,2210,2210,2210,2210,0
|
|
20250206,190300,3552393350,2210,2210,2210,2210,0
|
|
20250206,190200,3552393350,2210,2210,2210,2210,0
|
|
20250206,190100,3552393350,2210,2210,2210,2210,0
|
|
20250206,190000,3552393350,2210,2210,2210,2210,0
|
|
20250206,185900,3552393350,2210,2210,2210,2210,0
|
|
20250206,185800,3552393350,2210,2210,2210,2210,0
|
|
20250206,185700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,185600,3552393350,2210,2210,2210,2210,0
|
|
20250206,185500,3552393350,2210,2210,2210,2210,0
|
|
20250206,185400,3552393350,2210,2210,2210,2210,0
|
|
20250206,185300,3552393350,2210,2210,2210,2210,0
|
|
20250206,185200,3552393350,2210,2210,2210,2210,0
|
|
20250206,185100,3552393350,2210,2210,2210,2210,0
|
|
20250206,185000,3552393350,2210,2210,2210,2210,0
|
|
20250206,184900,3552393350,2210,2210,2210,2210,0
|
|
20250206,184800,3552393350,2210,2210,2210,2210,0
|
|
20250206,184700,3552393350,2210,2210,2210,2210,0
|
|
20250206,184600,3552393350,2210,2210,2210,2210,0
|
|
20250206,184500,3552393350,2210,2210,2210,2210,0
|
|
20250206,184400,3552393350,2210,2210,2210,2210,0
|
|
20250206,184300,3552393350,2210,2210,2210,2210,0
|
|
20250206,184200,3552393350,2210,2210,2210,2210,0
|
|
20250206,184100,3552393350,2210,2210,2210,2210,0
|
|
20250206,184000,3552393350,2210,2210,2210,2210,0
|
|
20250206,183900,3552393350,2210,2210,2210,2210,0
|
|
20250206,183800,3552393350,2210,2210,2210,2210,0
|
|
20250206,183700,3552393350,2210,2210,2210,2210,0
|
|
20250206,183600,3552393350,2210,2210,2210,2210,0
|
|
20250206,183500,3552393350,2210,2210,2210,2210,0
|
|
20250206,183400,3552393350,2210,2210,2210,2210,0
|
|
20250206,183300,3552393350,2210,2210,2210,2210,0
|
|
20250206,183200,3552393350,2210,2210,2210,2210,0
|
|
20250206,183100,3552393350,2210,2210,2210,2210,0
|
|
20250206,183000,3552393350,2210,2210,2210,2210,0
|
|
20250206,182900,3552393350,2210,2210,2210,2210,0
|
|
20250206,182800,3552393350,2210,2210,2210,2210,0
|
|
20250206,182700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,182600,3552393350,2210,2210,2210,2210,0
|
|
20250206,182500,3552393350,2210,2210,2210,2210,0
|
|
20250206,182400,3552393350,2210,2210,2210,2210,0
|
|
20250206,182300,3552393350,2210,2210,2210,2210,0
|
|
20250206,182200,3552393350,2210,2210,2210,2210,0
|
|
20250206,182100,3552393350,2210,2210,2210,2210,0
|
|
20250206,182000,3552393350,2210,2210,2210,2210,0
|
|
20250206,181900,3552393350,2210,2210,2210,2210,0
|
|
20250206,181800,3552393350,2210,2210,2210,2210,0
|
|
20250206,181700,3552393350,2210,2210,2210,2210,0
|
|
20250206,181600,3552393350,2210,2210,2210,2210,0
|
|
20250206,181500,3552393350,2210,2210,2210,2210,0
|
|
20250206,181400,3552393350,2210,2210,2210,2210,0
|
|
20250206,181300,3552393350,2210,2210,2210,2210,0
|
|
20250206,181200,3552393350,2210,2210,2210,2210,0
|
|
20250206,181100,3552393350,2210,2210,2210,2210,0
|
|
20250206,181000,3552393350,2210,2210,2210,2210,0
|
|
20250206,180900,3552393350,2210,2210,2210,2210,0
|
|
20250206,180800,3552393350,2210,2210,2210,2210,0
|
|
20250206,180700,3552393350,2210,2210,2210,2210,0
|
|
20250206,180600,3552393350,2210,2210,2210,2210,0
|
|
20250206,180500,3552393350,2210,2210,2210,2210,0
|
|
20250206,180400,3552393350,2210,2210,2210,2210,0
|
|
20250206,180300,3552393350,2210,2210,2210,2210,0
|
|
20250206,180200,3552393350,2210,2210,2210,2210,0
|
|
20250206,180100,3552393350,2210,2210,2210,2210,0
|
|
20250206,180000,3552393350,2210,2210,2210,2210,0
|
|
20250206,175900,3552393350,2210,2210,2210,2210,0
|
|
20250206,175800,3552393350,2210,2210,2210,2210,0
|
|
20250206,175700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,175600,3552393350,2210,2210,2210,2210,0
|
|
20250206,175500,3552393350,2210,2210,2210,2210,0
|
|
20250206,175400,3552393350,2210,2210,2210,2210,0
|
|
20250206,175300,3552393350,2210,2210,2210,2210,0
|
|
20250206,175200,3552393350,2210,2210,2210,2210,0
|
|
20250206,175100,3552393350,2210,2210,2210,2210,0
|
|
20250206,175000,3552393350,2210,2210,2210,2210,0
|
|
20250206,174900,3552393350,2210,2210,2210,2210,0
|
|
20250206,174800,3552393350,2210,2210,2210,2210,0
|
|
20250206,174700,3552393350,2210,2210,2210,2210,0
|
|
20250206,174600,3552393350,2210,2210,2210,2210,0
|
|
20250206,174500,3552393350,2210,2210,2210,2210,0
|
|
20250206,174400,3552393350,2210,2210,2210,2210,0
|
|
20250206,174300,3552393350,2210,2210,2210,2210,0
|
|
20250206,174200,3552393350,2210,2210,2210,2210,0
|
|
20250206,174100,3552393350,2210,2210,2210,2210,0
|
|
20250206,174000,3552393350,2210,2210,2210,2210,0
|
|
20250206,173900,3552393350,2210,2210,2210,2210,0
|
|
20250206,173800,3552393350,2210,2210,2210,2210,0
|
|
20250206,173700,3552393350,2210,2210,2210,2210,0
|
|
20250206,173600,3552393350,2210,2210,2210,2210,0
|
|
20250206,173500,3552393350,2210,2210,2210,2210,0
|
|
20250206,173400,3552393350,2210,2210,2210,2210,0
|
|
20250206,173300,3552393350,2210,2210,2210,2210,0
|
|
20250206,173200,3552393350,2210,2210,2210,2210,0
|
|
20250206,173100,3552393350,2210,2210,2210,2210,0
|
|
20250206,173000,3552393350,2210,2210,2210,2210,0
|
|
20250206,172900,3552393350,2210,2210,2210,2210,0
|
|
20250206,172800,3552393350,2210,2210,2210,2210,0
|
|
20250206,172700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,172600,3552393350,2210,2210,2210,2210,0
|
|
20250206,172500,3552393350,2210,2210,2210,2210,0
|
|
20250206,172400,3552393350,2210,2210,2210,2210,0
|
|
20250206,172300,3552393350,2210,2210,2210,2210,0
|
|
20250206,172200,3552393350,2210,2210,2210,2210,0
|
|
20250206,172100,3552393350,2210,2210,2210,2210,0
|
|
20250206,172000,3552393350,2210,2210,2210,2210,0
|
|
20250206,171900,3552393350,2210,2210,2210,2210,0
|
|
20250206,171800,3552393350,2210,2210,2210,2210,0
|
|
20250206,171700,3552393350,2210,2210,2210,2210,0
|
|
20250206,171600,3552393350,2210,2210,2210,2210,0
|
|
20250206,171500,3552393350,2210,2210,2210,2210,0
|
|
20250206,171400,3552393350,2210,2210,2210,2210,0
|
|
20250206,171300,3552393350,2210,2210,2210,2210,0
|
|
20250206,171200,3552393350,2210,2210,2210,2210,0
|
|
20250206,171100,3552393350,2210,2210,2210,2210,0
|
|
20250206,171000,3552393350,2210,2210,2210,2210,0
|
|
20250206,170900,3552393350,2210,2210,2210,2210,0
|
|
20250206,170800,3552393350,2210,2210,2210,2210,0
|
|
20250206,170700,3552393350,2210,2210,2210,2210,0
|
|
20250206,170600,3552393350,2210,2210,2210,2210,0
|
|
20250206,170500,3552393350,2210,2210,2210,2210,0
|
|
20250206,170400,3552393350,2210,2210,2210,2210,0
|
|
20250206,170300,3552393350,2210,2210,2210,2210,0
|
|
20250206,170200,3552393350,2210,2210,2210,2210,0
|
|
20250206,170100,3552393350,2210,2210,2210,2210,0
|
|
20250206,170000,3552393350,2210,2210,2210,2210,0
|
|
20250206,165900,3552393350,2210,2210,2210,2210,0
|
|
20250206,165800,3552393350,2210,2210,2210,2210,0
|
|
20250206,165700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,165600,3552393350,2210,2210,2210,2210,0
|
|
20250206,165500,3552393350,2210,2210,2210,2210,0
|
|
20250206,165400,3552393350,2210,2210,2210,2210,0
|
|
20250206,165300,3552393350,2210,2210,2210,2210,0
|
|
20250206,165200,3552393350,2210,2210,2210,2210,0
|
|
20250206,165100,3552393350,2210,2210,2210,2210,0
|
|
20250206,165000,3552393350,2210,2210,2210,2210,0
|
|
20250206,164900,3552393350,2210,2210,2210,2210,0
|
|
20250206,164800,3552393350,2210,2210,2210,2210,0
|
|
20250206,164700,3552393350,2210,2210,2210,2210,0
|
|
20250206,164600,3552393350,2210,2210,2210,2210,0
|
|
20250206,164500,3552393350,2210,2210,2210,2210,0
|
|
20250206,164400,3552393350,2210,2210,2210,2210,0
|
|
20250206,164300,3552393350,2210,2210,2210,2210,0
|
|
20250206,164200,3552393350,2210,2210,2210,2210,0
|
|
20250206,164100,3552393350,2210,2210,2210,2210,0
|
|
20250206,164000,3552393350,2210,2210,2210,2210,0
|
|
20250206,163900,3552393350,2210,2210,2210,2210,0
|
|
20250206,163800,3552393350,2210,2210,2210,2210,0
|
|
20250206,163700,3552393350,2210,2210,2210,2210,0
|
|
20250206,163600,3552393350,2210,2210,2210,2210,0
|
|
20250206,163500,3552393350,2210,2210,2210,2210,0
|
|
20250206,163400,3552393350,2210,2210,2210,2210,0
|
|
20250206,163300,3552393350,2210,2210,2210,2210,0
|
|
20250206,163200,3552393350,2210,2210,2210,2210,0
|
|
20250206,163100,3552393350,2210,2210,2210,2210,0
|
|
20250206,163000,3552393350,2210,2210,2210,2210,0
|
|
20250206,162900,3552393350,2210,2210,2210,2210,0
|
|
20250206,162800,3552393350,2210,2210,2210,2210,0
|
|
20250206,162700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,162600,3552393350,2210,2210,2210,2210,0
|
|
20250206,162500,3552393350,2210,2210,2210,2210,0
|
|
20250206,162400,3552393350,2210,2210,2210,2210,0
|
|
20250206,162300,3552393350,2210,2210,2210,2210,0
|
|
20250206,162200,3552393350,2210,2210,2210,2210,0
|
|
20250206,162100,3552393350,2210,2210,2210,2210,0
|
|
20250206,162000,3552393350,2210,2210,2210,2210,0
|
|
20250206,161900,3552393350,2210,2210,2210,2210,0
|
|
20250206,161800,3552393350,2210,2210,2210,2210,0
|
|
20250206,161700,3552393350,2210,2210,2210,2210,0
|
|
20250206,161600,3552393350,2210,2210,2210,2210,0
|
|
20250206,161500,3552393350,2210,2210,2210,2210,0
|
|
20250206,161400,3552393350,2210,2210,2210,2210,0
|
|
20250206,161300,3552393350,2210,2210,2210,2210,0
|
|
20250206,161200,3552393350,2210,2210,2210,2210,0
|
|
20250206,161100,3552393350,2210,2210,2210,2210,0
|
|
20250206,161000,3552393350,2210,2210,2210,2210,0
|
|
20250206,160900,3552393350,2210,2210,2210,2210,0
|
|
20250206,160800,3552393350,2210,2210,2210,2210,0
|
|
20250206,160700,3552393350,2210,2210,2210,2210,0
|
|
20250206,160600,3552393350,2210,2210,2210,2210,0
|
|
20250206,160500,3552393350,2210,2210,2210,2210,0
|
|
20250206,160400,3552393350,2210,2210,2210,2210,0
|
|
20250206,160300,3552393350,2210,2210,2210,2210,0
|
|
20250206,160200,3552393350,2210,2210,2210,2210,0
|
|
20250206,160100,3552393350,2210,2210,2210,2210,0
|
|
20250206,160000,3552393350,2210,2210,2210,2210,0
|
|
20250206,155900,3552393350,2210,2210,2210,2210,0
|
|
20250206,155800,3552393350,2210,2210,2210,2210,0
|
|
20250206,155700,3552393350,2210,2210,2210,2210,30988
|
|
20250206,155600,3552393350,2210,2210,2210,2210,0
|
|
20250206,155500,3552393350,2210,2210,2210,2210,0
|
|
20250206,155400,3552393350,2210,2210,2210,2210,0
|
|
20250206,155300,3552393350,2210,2210,2210,2210,0
|
|
20250206,155200,3552393350,2210,2210,2210,2210,0
|
|
20250206,155100,3552393350,2210,2210,2210,2210,0
|
|
20250206,155000,3552393350,2210,2210,2210,2210,0
|
|
20250206,154900,3552393350,2210,2210,2210,2210,0
|
|
20250206,154800,3552393350,2210,2210,2210,2210,0
|
|
20250206,154700,3552393350,2210,2210,2210,2210,0
|
|
20250206,154600,3552393350,2210,2210,2210,2210,0
|
|
20250206,154500,3552393350,2210,2210,2210,2210,0
|
|
20250206,154400,3552393350,2210,2210,2210,2210,0
|
|
20250206,154300,3552393350,2210,2210,2210,2210,0
|
|
20250206,154200,3552393350,2210,2210,2210,2210,0
|
|
20250206,154100,3552393350,2210,2210,2210,2210,0
|
|
20250206,154000,3552393350,2210,2210,2210,2210,0
|
|
20250206,153900,3552393350,2210,2210,2210,2210,0
|
|
20250206,153800,3552393350,2210,2210,2210,2210,0
|
|
20250206,153700,3552393350,2210,2210,2210,2210,0
|
|
20250206,153600,3552393350,2210,2210,2210,2210,0
|
|
20250206,153500,3552393350,2210,2210,2210,2210,0
|
|
20250206,153400,3552393350,2210,2210,2210,2210,0
|
|
20250206,153300,3552393350,2210,2210,2210,2210,0
|
|
20250206,153200,3552393350,2210,2210,2210,2210,0
|
|
20250206,153100,3552393350,2210,2210,2210,2210,0
|
|
20250206,153000,3552393350,2210,2210,2210,2210,30988
|
|
20250206,152900,3483909870,2225,2225,2225,2225,0
|
|
20250206,152800,3483909870,2225,2225,2225,2225,0
|
|
20250206,152700,3483909870,2225,2225,2225,2225,0
|
|
20250206,152600,3483909870,2225,2225,2225,2225,0
|
|
20250206,152500,3483909870,2225,2225,2225,2225,0
|
|
20250206,152400,3483909870,2225,2225,2225,2225,0
|
|
20250206,152300,3483909870,2225,2225,2225,2225,0
|
|
20250206,152200,3483909870,2225,2225,2225,2225,0
|
|
20250206,152100,3483909870,2225,2225,2225,2225,0
|
|
20250206,152000,3483909870,2225,2225,2225,2225,0
|
|
20250206,151900,3483909870,2225,2230,2230,2225,6478
|
|
20250206,151800,3469490345,2230,2220,2230,2220,4607
|
|
20250206,151700,3459216805,2230,2225,2230,2220,774
|
|
20250206,151600,3457496910,2225,2225,2230,2225,3660
|
|
20250206,151500,3449353400,2225,2225,2225,2225,3341
|
|
20250206,151400,3441919675,2225,2230,2230,2225,2434
|
|
20250206,151300,3436492900,2225,2230,2230,2225,2880
|
|
20250206,151200,3430072000,2225,2220,2225,2220,16880
|
|
20250206,151100,3392551510,2220,2220,2220,2220,2
|
|
20250206,151000,3392547070,2220,2215,2220,2215,1376
|
|
20250206,150900,3389499215,2220,2220,2220,2215,1022
|
|
20250206,150800,3387235420,2220,2220,2220,2210,6525
|
|
20250206,150700,3372782140,2220,2220,2225,2220,822
|
|
20250206,150600,3370956960,2225,2220,2225,2220,989
|
|
20250206,150500,3368757150,2225,2215,2225,2215,3380
|
|
20250206,150400,3361236675,2215,2220,2225,2215,8410
|
|
20250206,150300,3342592470,2225,2220,2225,2220,4663
|
|
20250206,150200,3332240605,2215,2220,2220,2215,3652
|
|
20250206,150100,3324138210,2215,2215,2215,2215,192
|
|
20250206,150000,3323712930,2220,2220,2220,2220,300
|
|
20250206,145900,3323046930,2220,2220,2220,2220,200
|
|
20250206,145800,3322602930,2220,2220,2220,2215,902
|
|
20250206,145700,3320601490,2215,2220,2220,2215,114
|
|
20250206,145600,3320348475,2225,2220,2225,2220,3255
|
|
20250206,145500,3313121890,2230,2225,2230,2225,502
|
|
20250206,145400,3312004930,2230,2225,2230,2225,1234
|
|
20250206,145300,3309257030,2225,2225,2225,2225,1665
|
|
20250206,145200,3305552405,2230,2230,2230,2225,6528
|
|
20250206,145100,3291025095,2225,2220,2230,2220,1373
|
|
20250206,145000,3287970200,2225,2225,2230,2225,3846
|
|
20250206,144900,3279404065,2230,2230,2230,2230,1000
|
|
20250206,144800,3277174065,2230,2225,2230,2225,2056
|
|
20250206,144700,3272599460,2225,2215,2225,2215,4470
|
|
20250206,144600,3262682160,2215,2220,2220,2215,546
|
|
20250206,144500,3261472760,2215,2210,2215,2210,556
|
|
20250206,144400,3260242360,2220,2210,2220,2210,822
|
|
20250206,144300,3258423225,2210,2210,2210,2210,5022
|
|
20250206,144200,3247324605,2215,2215,2215,2210,1506
|
|
20250206,144100,3243988825,2215,2215,2220,2215,6186
|
|
20250206,144000,3230286655,2220,2215,2220,2215,402
|
|
20250206,143900,3229396165,2220,2220,2225,2220,31
|
|
20250206,143800,3229327340,2220,2220,2220,2220,2006
|
|
20250206,143700,3224874020,2220,2215,2220,2215,2849
|
|
20250206,143600,3218549800,2215,2215,2215,2215,2712
|
|
20250206,143500,3212542720,2210,2210,2210,2210,100
|
|
20250206,143400,3212321720,2215,2220,2220,2215,378
|
|
20250206,143300,3211483895,2220,2215,2220,2215,1928
|
|
20250206,143200,3207209505,2215,2215,2215,2215,500
|
|
20250206,143100,3206102005,2215,2215,2215,2215,300
|
|
20250206,143000,3205437505,2215,2215,2215,2215,0
|
|
20250206,142900,3205437505,2215,2210,2215,2205,1748
|
|
20250206,142800,3201574365,2210,2210,2210,2210,1
|
|
20250206,142700,3201572155,2215,2215,2220,2215,4963
|
|
20250206,142600,3190579105,2215,2210,2215,2205,2849
|
|
20250206,142500,3184287035,2210,2210,2215,2210,111
|
|
20250206,142400,3184041720,2215,2215,2215,2215,1
|
|
20250206,142300,3184039505,2215,2215,2215,2215,0
|
|
20250206,142200,3184039505,2215,2215,2215,2215,743
|
|
20250206,142100,3182393760,2210,2215,2215,2210,67
|
|
20250206,142000,3182245685,2215,2205,2215,2205,5
|
|
20250206,141900,3182234640,2215,2205,2215,2205,11
|
|
20250206,141800,3182210375,2205,2210,2210,2205,23
|
|
20250206,141700,3182159645,2215,2210,2215,2210,1649
|
|
20250206,141600,3178515350,2210,2210,2210,2210,1
|
|
20250206,141500,3178513140,2210,2210,2210,2210,993
|
|
20250206,141400,3176318610,2215,2215,2215,2215,101
|
|
20250206,141300,3176094895,2215,2205,2215,2205,11
|
|
20250206,141200,3176070630,2205,2205,2205,2205,10
|
|
20250206,141100,3176048580,2215,2215,2215,2215,3
|
|
20250206,141000,3176041935,2215,2215,2215,2215,10
|
|
20250206,140900,3176019785,2215,2215,2215,2215,0
|
|
20250206,140800,3176019785,2215,2205,2215,2200,813
|
|
20250206,140700,3174229580,2210,2200,2215,2200,9043
|
|
20250206,140600,3154244585,2205,2205,2205,2205,469
|
|
20250206,140500,3153210440,2210,2210,2210,2210,200
|
|
20250206,140400,3152768440,2205,2205,2205,2205,100
|
|
20250206,140300,3152547940,2210,2210,2210,2210,74
|
|
20250206,140200,3152384400,2210,2200,2210,2200,256
|
|
20250206,140100,3151820540,2200,2200,2200,2200,65
|
|
20250206,140000,3151677540,2205,2205,2205,2200,236
|
|
20250206,135900,3151157410,2200,2205,2205,2200,955
|
|
20250206,135800,3149051645,2205,2205,2210,2200,1742
|
|
20250206,135700,3145211470,2205,2205,2205,2200,222
|
|
20250206,135600,3144721965,2205,2205,2205,2205,13
|
|
20250206,135500,3144693300,2205,2205,2210,2205,107
|
|
20250206,135400,3144457355,2215,2215,2215,2205,470
|
|
20250206,135300,3143420525,2215,2215,2215,2205,526
|
|
20250206,135200,3142259155,2210,2210,2210,2210,0
|
|
20250206,135100,3142259155,2210,2210,2210,2210,100
|
|
20250206,135000,3142038155,2215,2215,2215,2200,40
|
|
20250206,134900,3141950050,2200,2205,2210,2200,2377
|
|
20250206,134800,3136697520,2200,2205,2210,2200,112
|
|
20250206,134700,3136451075,2210,2205,2210,2205,1180
|
|
20250206,134600,3133849165,2205,2195,2205,2195,43
|
|
20250206,134500,3133754750,2195,2205,2205,2195,30
|
|
20250206,134400,3133688780,2195,2195,2205,2195,48
|
|
20250206,134300,3133583340,2195,2195,2205,2195,347
|
|
20250206,134200,3132821025,2205,2195,2205,2190,9547
|
|
20250206,134100,3111865345,2195,2195,2205,2195,1405
|
|
20250206,134000,3108774795,2200,2200,2205,2200,1032
|
|
20250206,133900,3106504140,2200,2200,2200,2200,35
|
|
20250206,133800,3106427140,2200,2200,2200,2200,0
|
|
20250206,133700,3106427140,2200,2200,2200,2200,40
|
|
20250206,133600,3106339140,2200,2195,2200,2190,1013
|
|
20250206,133500,3104119545,2190,2190,2195,2190,2583
|
|
20250206,133400,3098458965,2195,2195,2195,2190,2471
|
|
20250206,133300,3093045105,2195,2195,2195,2190,3506
|
|
20250206,133200,3085358475,2195,2210,2210,2195,14772
|
|
20250206,133100,3052860825,2210,2205,2210,2200,132
|
|
20250206,133000,3052569760,2205,2200,2205,2200,12126
|
|
20250206,132900,3025842560,2205,2200,2215,2200,511
|
|
20250206,132800,3024718295,2215,2215,2215,2200,781
|
|
20250206,132700,3022994055,2215,2215,2215,2215,2
|
|
20250206,132600,3022989625,2205,2205,2205,2205,5
|
|
20250206,132500,3022978600,2210,2210,2210,2210,0
|
|
20250206,132400,3022978600,2210,2205,2215,2205,35
|
|
20250206,132300,3022901265,2205,2215,2215,2205,7
|
|
20250206,132200,3022885820,2205,2215,2220,2200,3516
|
|
20250206,132100,3015125300,2215,2210,2215,2205,2099
|
|
20250206,132000,3010495040,2210,2210,2210,2210,150
|
|
20250206,131900,3010163540,2210,2210,2210,2210,3200
|
|
20250206,131800,3003091540,2210,2205,2210,2205,3541
|
|
20250206,131700,2995283625,2210,2210,2210,2210,1347
|
|
20250206,131600,2992306755,2215,2210,2215,2210,204
|
|
20250206,131500,2991855660,2215,2215,2215,2215,4
|
|
20250206,131400,2991846800,2215,2210,2215,2210,2004
|
|
20250206,131300,2987417940,2210,2210,2210,2210,35
|
|
20250206,131200,2987340590,2200,2205,2210,2200,1916
|
|
20250206,131100,2983121830,2210,2215,2215,2200,13
|
|
20250206,131000,2983093115,2200,2215,2215,2200,3946
|
|
20250206,130900,2974399450,2215,2205,2215,2205,758
|
|
20250206,130800,2972728020,2215,2215,2215,2215,7
|
|
20250206,130700,2972712515,2215,2220,2220,2200,5877
|
|
20250206,130600,2959777475,2220,2210,2220,2200,13071
|
|
20250206,130500,2930963075,2220,2220,2220,2220,2
|
|
20250206,130400,2930958635,2220,2210,2220,2210,3009
|
|
20250206,130300,2924308655,2210,2210,2210,2210,11
|
|
20250206,130200,2924284345,2220,2210,2220,2210,661
|
|
20250206,130100,2922821440,2210,2220,2220,2210,1282
|
|
20250206,130000,2919982600,2215,2215,2215,2210,1413
|
|
20250206,125900,2916856515,2220,2220,2220,2220,5
|
|
20250206,125800,2916845415,2215,2215,2215,2215,31
|
|
20250206,125700,2916776750,2215,2215,2220,2210,1517
|
|
20250206,125600,2913416625,2220,2215,2220,2215,5
|
|
20250206,125500,2913405545,2220,2220,2220,2210,149
|
|
20250206,125400,2913075490,2215,2210,2215,2210,2706
|
|
20250206,125300,2907088480,2210,2210,2210,2210,1102
|
|
20250206,125200,2904653060,2210,2210,2215,2210,1860
|
|
20250206,125100,2900542450,2215,2210,2215,2210,2501
|
|
20250206,125000,2895015235,2210,2215,2215,2210,5
|
|
20250206,124900,2895004165,2215,2215,2215,2215,2
|
|
20250206,124800,2894999735,2215,2215,2215,2215,10
|
|
20250206,124700,2894977585,2215,2210,2215,2210,455
|
|
20250206,124600,2893969765,2215,2210,2215,2210,1521
|
|
20250206,124500,2890608250,2210,2205,2210,2205,702
|
|
20250206,124400,2889058245,2210,2210,2210,2210,1203
|
|
20250206,124300,2886399615,2215,2210,2215,2210,357
|
|
20250206,124200,2885610110,2215,2215,2215,2215,1
|
|
20250206,124100,2885607895,2210,2210,2210,2210,853
|
|
20250206,124000,2883722765,2215,2215,2215,2215,2
|
|
20250206,123900,2883718335,2215,2215,2215,2215,200
|
|
20250206,123800,2883275335,2215,2215,2215,2215,0
|
|
20250206,123700,2883275335,2215,2210,2220,2205,1914
|
|
20250206,123600,2879049770,2220,2210,2225,2210,9
|
|
20250206,123500,2879029825,2220,2220,2220,2210,3025
|
|
20250206,123400,2872314335,2220,2215,2220,2215,23
|
|
20250206,123300,2872263385,2215,2215,2215,2215,1357
|
|
20250206,123200,2869257630,2215,2210,2215,2205,1234
|
|
20250206,123100,2866533965,2210,2210,2215,2205,80
|
|
20250206,123000,2866357075,2210,2210,2210,2210,3735
|
|
20250206,122900,2858102725,2215,2210,2215,2210,885
|
|
20250206,122800,2856146855,2210,2210,2210,2210,5000
|
|
20250206,122700,2845096855,2210,2215,2215,2210,136
|
|
20250206,122600,2844796280,2210,2215,2215,2210,1083
|
|
20250206,122500,2842397450,2215,2220,2220,2215,6905
|
|
20250206,122400,2827102835,2220,2220,2220,2215,324
|
|
20250206,122300,2826383560,2220,2220,2220,2220,2
|
|
20250206,122200,2826379120,2220,2215,2220,2215,559
|
|
20250206,122100,2825140920,2220,2220,2220,2220,4
|
|
20250206,122000,2825132040,2220,2220,2220,2220,22
|
|
20250206,121900,2825083200,2220,2215,2220,2210,10
|
|
20250206,121800,2825061045,2220,2215,2220,2210,3131
|
|
20250206,121700,2818126605,2215,2215,2215,2215,4
|
|
20250206,121600,2818117745,2215,2210,2215,2210,112
|
|
20250206,121500,2817870165,2210,2210,2210,2210,678
|
|
20250206,121400,2816371785,2215,2215,2215,2210,7927
|
|
20250206,121300,2798832120,2225,2225,2225,2225,0
|
|
20250206,121200,2798832120,2225,2225,2225,2225,2
|
|
20250206,121100,2798827670,2215,2215,2215,2215,1341
|
|
20250206,121000,2795857355,2215,2220,2225,2215,908
|
|
20250206,120900,2793841610,2220,2225,2225,2220,78
|
|
20250206,120800,2793668160,2225,2215,2225,2215,290
|
|
20250206,120700,2793025800,2215,2220,2220,2215,84
|
|
20250206,120600,2792839735,2220,2220,2220,2220,3066
|
|
20250206,120500,2786033215,2225,2225,2225,2225,0
|
|
20250206,120400,2786033215,2225,2225,2225,2225,2
|
|
20250206,120300,2786028765,2225,2225,2225,2220,2721
|
|
20250206,120200,2779986130,2230,2225,2230,2220,534
|
|
20250206,120100,2778796315,2230,2230,2235,2230,4021
|
|
20250206,120000,2769829480,2230,2220,2230,2220,234
|
|
20250206,115900,2769309950,2230,2225,2230,2220,2556
|
|
20250206,115800,2763625360,2225,2235,2235,2225,23
|
|
20250206,115700,2763574175,2235,2235,2235,2235,2010
|
|
20250206,115600,2759081825,2235,2230,2235,2230,6
|
|
20250206,115500,2759068440,2235,2235,2235,2220,1885
|
|
20250206,115400,2754873485,2220,2230,2235,2220,1488
|
|
20250206,115300,2751549800,2230,2230,2230,2220,1199
|
|
20250206,115200,2748876040,2230,2230,2230,2230,1
|
|
20250206,115100,2748873810,2230,2230,2230,2230,21
|
|
20250206,115000,2748826980,2230,2225,2230,2225,1210
|
|
20250206,114900,2746128685,2230,2230,2230,2225,105
|
|
20250206,114800,2745895035,2220,2225,2225,2220,148
|
|
20250206,114700,2745565740,2225,2225,2225,2225,45
|
|
20250206,114600,2745465615,2225,2225,2225,2225,15
|
|
20250206,114500,2745432240,2225,2230,2230,2220,143
|
|
20250206,114400,2745114030,2230,2220,2230,2220,125
|
|
20250206,114300,2744835810,2220,2225,2225,2220,40
|
|
20250206,114200,2744747000,2225,2225,2225,2225,1016
|
|
20250206,114100,2742486400,2225,2220,2225,2220,681
|
|
20250206,114000,2740974555,2220,2210,2220,2210,2599
|
|
20250206,113900,2735222805,2220,2215,2220,2210,1340
|
|
20250206,113800,2732255840,2220,2215,2220,2215,3085
|
|
20250206,113700,2725417555,2220,2220,2220,2215,252
|
|
20250206,113600,2724858865,2225,2220,2225,2215,3603
|
|
20250206,113500,2716874850,2225,2225,2225,2225,6
|
|
20250206,113400,2716861500,2230,2230,2230,2225,1996
|
|
20250206,113300,2712414855,2230,2230,2230,2225,1410
|
|
20250206,113200,2709276680,2225,2220,2225,2220,3308
|
|
20250206,113100,2701922275,2225,2225,2225,2225,2
|
|
20250206,113000,2701917825,2225,2225,2225,2225,0
|
|
20250206,112900,2701917825,2225,2220,2225,2215,1799
|
|
20250206,112800,2697932045,2225,2220,2225,2215,1456
|
|
20250206,112700,2694700490,2225,2225,2225,2220,900
|
|
20250206,112600,2692699700,2225,2225,2225,2225,353
|
|
20250206,112500,2691914275,2225,2225,2225,2220,1538
|
|
20250206,112400,2688492230,2225,2225,2225,2225,2809
|
|
20250206,112300,2682242205,2225,2220,2225,2210,1648
|
|
20250206,112200,2678584670,2220,2215,2220,2210,60
|
|
20250206,112100,2678451485,2220,2215,2220,2210,5307
|
|
20250206,112000,2666717465,2215,2210,2215,2210,1183
|
|
20250206,111900,2664097285,2210,2215,2215,2210,7395
|
|
20250206,111800,2647726875,2220,2220,2220,2220,30
|
|
20250206,111700,2647660275,2220,2220,2220,2220,500
|
|
20250206,111600,2646550275,2220,2220,2220,2220,105
|
|
20250206,111500,2646317175,2225,2210,2225,2210,1848
|
|
20250206,111400,2642216050,2220,2210,2220,2210,2465
|
|
20250206,111300,2636768390,2210,2215,2215,2210,324
|
|
20250206,111200,2636050970,2215,2210,2215,2210,107
|
|
20250206,111100,2635814465,2215,2215,2215,2210,2536
|
|
20250206,111000,2630209140,2220,2215,2220,2210,363
|
|
20250206,110900,2629406815,2215,2215,2225,2210,20953
|
|
20250206,110800,2583069645,2215,2220,2225,2215,2426
|
|
20250206,110700,2577691840,2215,2215,2220,2215,8167
|
|
20250206,110600,2559601930,2215,2225,2225,2215,5110
|
|
20250206,110500,2548278850,2225,2225,2225,2225,988
|
|
20250206,110400,2546080550,2235,2220,2235,2215,5177
|
|
20250206,110300,2534580730,2225,2230,2240,2215,16515
|
|
20250206,110200,2497832445,2230,2230,2240,2230,1623
|
|
20250206,110100,2494202915,2230,2240,2240,2230,53
|
|
20250206,110000,2494084495,2230,2240,2240,2225,6113
|
|
20250206,105900,2480445640,2240,2240,2240,2240,50
|
|
20250206,105800,2480333640,2235,2235,2240,2235,584
|
|
20250206,105700,2479027725,2235,2240,2240,2235,2335
|
|
20250206,105600,2473800785,2240,2240,2250,2240,2508
|
|
20250206,105500,2468178540,2240,2240,2250,2230,17608
|
|
20250206,105400,2428754715,2245,2260,2260,2240,28932
|
|
20250206,105300,2363646575,2255,2240,2265,2240,21781
|
|
20250206,105200,2314486075,2240,2240,2245,2240,4822
|
|
20250206,105100,2303677510,2245,2240,2250,2240,1185
|
|
20250206,105000,2301015990,2255,2250,2255,2245,4777
|
|
20250206,104900,2290274945,2245,2260,2260,2245,12350
|
|
20250206,104800,2262391850,2260,2240,2260,2240,10627
|
|
20250206,104700,2238449295,2245,2250,2250,2240,8633
|
|
20250206,104600,2219080515,2260,2235,2265,2235,14054
|
|
20250206,104500,2187427675,2235,2235,2240,2235,194
|
|
20250206,104400,2186993975,2240,2240,2240,2235,1067
|
|
20250206,104300,2184606395,2245,2240,2245,2235,4834
|
|
20250206,104200,2173800190,2235,2235,2245,2230,24214
|
|
20250206,104100,2119731680,2240,2240,2245,2240,1534
|
|
20250206,104000,2116295410,2240,2240,2240,2240,6081
|
|
20250206,103900,2102673970,2240,2255,2260,2235,12163
|
|
20250206,103800,2075369665,2255,2240,2260,2230,25853
|
|
20250206,103700,2017160220,2235,2235,2240,2235,5077
|
|
20250206,103600,2005790125,2235,2235,2240,2235,7833
|
|
20250206,103500,1988263545,2235,2230,2235,2225,2748
|
|
20250206,103400,1982134730,2225,2230,2230,2215,6209
|
|
20250206,103300,1968353465,2220,2225,2225,2215,10411
|
|
20250206,103200,1945283365,2225,2220,2230,2220,1134
|
|
20250206,103100,1942758015,2225,2225,2225,2225,916
|
|
20250206,103000,1940719915,2225,2230,2230,2225,1283
|
|
20250206,102900,1937860515,2230,2225,2230,2220,933
|
|
20250206,102800,1935784175,2225,2225,2225,2225,440
|
|
20250206,102700,1934805175,2225,2225,2225,2225,23
|
|
20250206,102600,1934754000,2220,2225,2225,2220,615
|
|
20250206,102500,1933388550,2225,2220,2225,2220,456
|
|
20250206,102400,1932376120,2220,2220,2225,2220,902
|
|
20250206,102300,1930373570,2220,2220,2225,2220,1242
|
|
20250206,102200,1927613860,2220,2220,2230,2220,162
|
|
20250206,102100,1927254000,2225,2220,2225,2220,1263
|
|
20250206,102000,1924446090,2230,2235,2235,2230,1141
|
|
20250206,101900,1921901090,2235,2220,2235,2215,8783
|
|
20250206,101800,1902296655,2235,2220,2235,2210,7681
|
|
20250206,101700,1885196155,2220,2220,2220,2210,773
|
|
20250206,101600,1883482750,2220,2210,2220,2210,2364
|
|
20250206,101500,1878258020,2210,2210,2220,2210,31
|
|
20250206,101400,1878189340,2220,2205,2220,2205,2466
|
|
20250206,101300,1872739375,2210,2210,2220,2205,7173
|
|
20250206,101200,1856909730,2210,2205,2225,2205,5349
|
|
20250206,101100,1845035085,2220,2215,2220,2205,11365
|
|
20250206,101000,1819936660,2220,2220,2220,2210,1358
|
|
20250206,100900,1816928685,2230,2210,2230,2210,7022
|
|
20250206,100800,1801375125,2210,2220,2220,2210,11678
|
|
20250206,100700,1775556280,2215,2220,2220,2215,4177
|
|
20250206,100600,1766304105,2220,2230,2230,2215,5980
|
|
20250206,100500,1753038155,2235,2220,2235,2220,2028
|
|
20250206,100400,1748535575,2220,2235,2235,2220,10436
|
|
20250206,100300,1725352990,2230,2225,2240,2220,2488
|
|
20250206,100200,1719803565,2225,2225,2225,2220,18630
|
|
20250206,100100,1678400400,2225,2240,2240,2225,47979
|
|
20250206,100000,1571408575,2240,2245,2250,2240,2576
|
|
20250206,095900,1565630855,2250,2255,2260,2245,8059
|
|
20250206,095800,1547462150,2255,2255,2255,2245,7173
|
|
20250206,095700,1531342665,2255,2250,2260,2250,16000
|
|
20250206,095600,1495276110,2255,2250,2255,2245,4859
|
|
20250206,095500,1484343515,2250,2250,2255,2245,6833
|
|
20250206,095400,1468969440,2250,2245,2265,2240,12642
|
|
20250206,095300,1440505365,2240,2260,2265,2240,32466
|
|
20250206,095200,1367405055,2250,2250,2265,2245,20715
|
|
20250206,095100,1320684100,2250,2265,2265,2245,8395
|
|
20250206,095000,1301767765,2265,2255,2265,2255,61323
|
|
20250206,094900,1163139240,2255,2245,2255,2240,13215
|
|
20250206,094800,1133461025,2245,2245,2245,2235,5469
|
|
20250206,094700,1121197455,2240,2250,2260,2235,19586
|
|
20250206,094600,1077221735,2260,2255,2260,2245,27100
|
|
20250206,094500,1016139825,2255,2245,2255,2240,8373
|
|
20250206,094400,997320015,2245,2260,2265,2240,20510
|
|
20250206,094300,951060670,2265,2240,2265,2240,25527
|
|
20250206,094200,893473405,2240,2255,2255,2240,4664
|
|
20250206,094100,882980790,2255,2240,2255,2235,18322
|
|
20250206,094000,841788040,2240,2250,2250,2235,5743
|
|
20250206,093900,828914715,2245,2250,2250,2245,7698
|
|
20250206,093800,811607675,2250,2240,2250,2235,10750
|
|
20250206,093700,787472680,2240,2240,2245,2240,5694
|
|
20250206,093600,774700680,2240,2240,2245,2240,2125
|
|
20250206,093500,769936015,2240,2230,2245,2230,21274
|
|
20250206,093400,722362635,2230,2225,2230,2215,20304
|
|
20250206,093300,677151540,2215,2225,2225,2215,38
|
|
20250206,093200,677067140,2215,2225,2225,2215,3160
|
|
20250206,093100,670067000,2220,2210,2225,2210,3439
|
|
20250206,093000,662459135,2210,2210,2225,2210,52
|
|
20250206,092900,662344110,2225,2220,2225,2210,14000
|
|
20250206,092800,631315865,2225,2220,2225,2220,1657
|
|
20250206,092700,627637210,2220,2215,2220,2215,317
|
|
20250206,092600,626933600,2220,2215,2225,2215,1200
|
|
20250206,092500,624275375,2215,2225,2225,2215,6497
|
|
20250206,092400,609862890,2225,2220,2230,2220,686
|
|
20250206,092300,608338525,2230,2230,2230,2215,11418
|
|
20250206,092200,582985215,2230,2235,2235,2230,4320
|
|
20250206,092100,573335210,2235,2225,2235,2225,1412
|
|
20250206,092000,570188770,2230,2225,2235,2220,8601
|
|
20250206,091900,551053310,2225,2235,2235,2225,12285
|
|
20250206,091800,523665765,2235,2235,2240,2230,494
|
|
20250206,091700,522562300,2230,2245,2245,2230,4869
|
|
20250206,091600,511669120,2245,2215,2250,2215,25472
|
|
20250206,091500,454741535,2225,2220,2225,2215,6286
|
|
20250206,091400,440778075,2225,2215,2225,2215,2112
|
|
20250206,091300,436089140,2215,2215,2225,2210,5472
|
|
20250206,091200,423974525,2215,2230,2235,2215,13207
|
|
20250206,091100,394642475,2235,2230,2235,2220,7096
|
|
20250206,091000,378841770,2225,2245,2255,2225,18533
|
|
20250206,090900,337332375,2245,2240,2255,2235,13977
|
|
20250206,090800,305932750,2240,2240,2250,2240,16537
|
|
20250206,090700,268814525,2240,2225,2260,2220,59475
|
|
20250206,090600,135711220,2225,2220,2225,2215,2494
|
|
20250206,090500,130175740,2215,2225,2225,2210,7351
|
|
20250206,090400,113873840,2220,2230,2230,2210,5053
|
|
20250206,090300,102671375,2230,2215,2230,2215,13090
|
|
20250206,090200,73570825,2220,2210,2220,2210,4066
|
|
20250206,090100,64582895,2210,2220,2225,2210,7552
|
|
20250206,090000,47833605,2210,2220,2220,2205,21603
|