631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,192700,2138887685,2215,2215,2215,2215,0
|
|
20250207,192600,2138887685,2215,2215,2215,2215,0
|
|
20250207,192500,2138887685,2215,2215,2215,2215,0
|
|
20250207,192400,2138887685,2215,2215,2215,2215,0
|
|
20250207,192300,2138887685,2215,2215,2215,2215,0
|
|
20250207,192200,2138887685,2215,2215,2215,2215,0
|
|
20250207,192100,2138887685,2215,2215,2215,2215,0
|
|
20250207,192000,2138887685,2215,2215,2215,2215,0
|
|
20250207,191900,2138887685,2215,2215,2215,2215,0
|
|
20250207,191800,2138887685,2215,2215,2215,2215,0
|
|
20250207,191700,2138887685,2215,2215,2215,2215,0
|
|
20250207,191600,2138887685,2215,2215,2215,2215,0
|
|
20250207,191500,2138887685,2215,2215,2215,2215,0
|
|
20250207,191400,2138887685,2215,2215,2215,2215,0
|
|
20250207,191300,2138887685,2215,2215,2215,2215,0
|
|
20250207,191200,2138887685,2215,2215,2215,2215,0
|
|
20250207,191100,2138887685,2215,2215,2215,2215,0
|
|
20250207,191000,2138887685,2215,2215,2215,2215,0
|
|
20250207,190900,2138887685,2215,2215,2215,2215,0
|
|
20250207,190800,2138887685,2215,2215,2215,2215,0
|
|
20250207,190700,2138887685,2215,2215,2215,2215,0
|
|
20250207,190600,2138887685,2215,2215,2215,2215,0
|
|
20250207,190500,2138887685,2215,2215,2215,2215,0
|
|
20250207,190400,2138887685,2215,2215,2215,2215,0
|
|
20250207,190300,2138887685,2215,2215,2215,2215,0
|
|
20250207,190200,2138887685,2215,2215,2215,2215,0
|
|
20250207,190100,2138887685,2215,2215,2215,2215,0
|
|
20250207,190000,2138887685,2215,2215,2215,2215,0
|
|
20250207,185900,2138887685,2215,2215,2215,2215,0
|
|
20250207,185800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,185700,2138887685,2215,2215,2215,2215,0
|
|
20250207,185600,2138887685,2215,2215,2215,2215,0
|
|
20250207,185500,2138887685,2215,2215,2215,2215,0
|
|
20250207,185400,2138887685,2215,2215,2215,2215,0
|
|
20250207,185300,2138887685,2215,2215,2215,2215,0
|
|
20250207,185200,2138887685,2215,2215,2215,2215,0
|
|
20250207,185100,2138887685,2215,2215,2215,2215,0
|
|
20250207,185000,2138887685,2215,2215,2215,2215,0
|
|
20250207,184900,2138887685,2215,2215,2215,2215,0
|
|
20250207,184800,2138887685,2215,2215,2215,2215,0
|
|
20250207,184700,2138887685,2215,2215,2215,2215,0
|
|
20250207,184600,2138887685,2215,2215,2215,2215,0
|
|
20250207,184500,2138887685,2215,2215,2215,2215,0
|
|
20250207,184400,2138887685,2215,2215,2215,2215,0
|
|
20250207,184300,2138887685,2215,2215,2215,2215,0
|
|
20250207,184200,2138887685,2215,2215,2215,2215,0
|
|
20250207,184100,2138887685,2215,2215,2215,2215,0
|
|
20250207,184000,2138887685,2215,2215,2215,2215,0
|
|
20250207,183900,2138887685,2215,2215,2215,2215,0
|
|
20250207,183800,2138887685,2215,2215,2215,2215,0
|
|
20250207,183700,2138887685,2215,2215,2215,2215,0
|
|
20250207,183600,2138887685,2215,2215,2215,2215,0
|
|
20250207,183500,2138887685,2215,2215,2215,2215,0
|
|
20250207,183400,2138887685,2215,2215,2215,2215,0
|
|
20250207,183300,2138887685,2215,2215,2215,2215,0
|
|
20250207,183200,2138887685,2215,2215,2215,2215,0
|
|
20250207,183100,2138887685,2215,2215,2215,2215,0
|
|
20250207,183000,2138887685,2215,2215,2215,2215,0
|
|
20250207,182900,2138887685,2215,2215,2215,2215,0
|
|
20250207,182800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,182700,2138887685,2215,2215,2215,2215,0
|
|
20250207,182600,2138887685,2215,2215,2215,2215,0
|
|
20250207,182500,2138887685,2215,2215,2215,2215,0
|
|
20250207,182400,2138887685,2215,2215,2215,2215,0
|
|
20250207,182300,2138887685,2215,2215,2215,2215,0
|
|
20250207,182200,2138887685,2215,2215,2215,2215,0
|
|
20250207,182100,2138887685,2215,2215,2215,2215,0
|
|
20250207,182000,2138887685,2215,2215,2215,2215,0
|
|
20250207,181900,2138887685,2215,2215,2215,2215,0
|
|
20250207,181800,2138887685,2215,2215,2215,2215,0
|
|
20250207,181700,2138887685,2215,2215,2215,2215,0
|
|
20250207,181600,2138887685,2215,2215,2215,2215,0
|
|
20250207,181500,2138887685,2215,2215,2215,2215,0
|
|
20250207,181400,2138887685,2215,2215,2215,2215,0
|
|
20250207,181300,2138887685,2215,2215,2215,2215,0
|
|
20250207,181200,2138887685,2215,2215,2215,2215,0
|
|
20250207,181100,2138887685,2215,2215,2215,2215,0
|
|
20250207,181000,2138887685,2215,2215,2215,2215,0
|
|
20250207,180900,2138887685,2215,2215,2215,2215,0
|
|
20250207,180800,2138887685,2215,2215,2215,2215,0
|
|
20250207,180700,2138887685,2215,2215,2215,2215,0
|
|
20250207,180600,2138887685,2215,2215,2215,2215,0
|
|
20250207,180500,2138887685,2215,2215,2215,2215,0
|
|
20250207,180400,2138887685,2215,2215,2215,2215,0
|
|
20250207,180300,2138887685,2215,2215,2215,2215,0
|
|
20250207,180200,2138887685,2215,2215,2215,2215,0
|
|
20250207,180100,2138887685,2215,2215,2215,2215,0
|
|
20250207,180000,2138887685,2215,2215,2215,2215,0
|
|
20250207,175900,2138887685,2215,2215,2215,2215,0
|
|
20250207,175800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,175700,2138887685,2215,2215,2215,2215,0
|
|
20250207,175600,2138887685,2215,2215,2215,2215,0
|
|
20250207,175500,2138887685,2215,2215,2215,2215,0
|
|
20250207,175400,2138887685,2215,2215,2215,2215,0
|
|
20250207,175300,2138887685,2215,2215,2215,2215,0
|
|
20250207,175200,2138887685,2215,2215,2215,2215,0
|
|
20250207,175100,2138887685,2215,2215,2215,2215,0
|
|
20250207,175000,2138887685,2215,2215,2215,2215,0
|
|
20250207,174900,2138887685,2215,2215,2215,2215,0
|
|
20250207,174800,2138887685,2215,2215,2215,2215,0
|
|
20250207,174700,2138887685,2215,2215,2215,2215,0
|
|
20250207,174600,2138887685,2215,2215,2215,2215,0
|
|
20250207,174500,2138887685,2215,2215,2215,2215,0
|
|
20250207,174400,2138887685,2215,2215,2215,2215,0
|
|
20250207,174300,2138887685,2215,2215,2215,2215,0
|
|
20250207,174200,2138887685,2215,2215,2215,2215,0
|
|
20250207,174100,2138887685,2215,2215,2215,2215,0
|
|
20250207,174000,2138887685,2215,2215,2215,2215,0
|
|
20250207,173900,2138887685,2215,2215,2215,2215,0
|
|
20250207,173800,2138887685,2215,2215,2215,2215,0
|
|
20250207,173700,2138887685,2215,2215,2215,2215,0
|
|
20250207,173600,2138887685,2215,2215,2215,2215,0
|
|
20250207,173500,2138887685,2215,2215,2215,2215,0
|
|
20250207,173400,2138887685,2215,2215,2215,2215,0
|
|
20250207,173300,2138887685,2215,2215,2215,2215,0
|
|
20250207,173200,2138887685,2215,2215,2215,2215,0
|
|
20250207,173100,2138887685,2215,2215,2215,2215,0
|
|
20250207,173000,2138887685,2215,2215,2215,2215,0
|
|
20250207,172900,2138887685,2215,2215,2215,2215,0
|
|
20250207,172800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,172700,2138887685,2215,2215,2215,2215,0
|
|
20250207,172600,2138887685,2215,2215,2215,2215,0
|
|
20250207,172500,2138887685,2215,2215,2215,2215,0
|
|
20250207,172400,2138887685,2215,2215,2215,2215,0
|
|
20250207,172300,2138887685,2215,2215,2215,2215,0
|
|
20250207,172200,2138887685,2215,2215,2215,2215,0
|
|
20250207,172100,2138887685,2215,2215,2215,2215,0
|
|
20250207,172000,2138887685,2215,2215,2215,2215,0
|
|
20250207,171900,2138887685,2215,2215,2215,2215,0
|
|
20250207,171800,2138887685,2215,2215,2215,2215,0
|
|
20250207,171700,2138887685,2215,2215,2215,2215,0
|
|
20250207,171600,2138887685,2215,2215,2215,2215,0
|
|
20250207,171500,2138887685,2215,2215,2215,2215,0
|
|
20250207,171400,2138887685,2215,2215,2215,2215,0
|
|
20250207,171300,2138887685,2215,2215,2215,2215,0
|
|
20250207,171200,2138887685,2215,2215,2215,2215,0
|
|
20250207,171100,2138887685,2215,2215,2215,2215,0
|
|
20250207,171000,2138887685,2215,2215,2215,2215,0
|
|
20250207,170900,2138887685,2215,2215,2215,2215,0
|
|
20250207,170800,2138887685,2215,2215,2215,2215,0
|
|
20250207,170700,2138887685,2215,2215,2215,2215,0
|
|
20250207,170600,2138887685,2215,2215,2215,2215,0
|
|
20250207,170500,2138887685,2215,2215,2215,2215,0
|
|
20250207,170400,2138887685,2215,2215,2215,2215,0
|
|
20250207,170300,2138887685,2215,2215,2215,2215,0
|
|
20250207,170200,2138887685,2215,2215,2215,2215,0
|
|
20250207,170100,2138887685,2215,2215,2215,2215,0
|
|
20250207,170000,2138887685,2215,2215,2215,2215,0
|
|
20250207,165900,2138887685,2215,2215,2215,2215,0
|
|
20250207,165800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,165700,2138887685,2215,2215,2215,2215,0
|
|
20250207,165600,2138887685,2215,2215,2215,2215,0
|
|
20250207,165500,2138887685,2215,2215,2215,2215,0
|
|
20250207,165400,2138887685,2215,2215,2215,2215,0
|
|
20250207,165300,2138887685,2215,2215,2215,2215,0
|
|
20250207,165200,2138887685,2215,2215,2215,2215,0
|
|
20250207,165100,2138887685,2215,2215,2215,2215,0
|
|
20250207,165000,2138887685,2215,2215,2215,2215,0
|
|
20250207,164900,2138887685,2215,2215,2215,2215,0
|
|
20250207,164800,2138887685,2215,2215,2215,2215,0
|
|
20250207,164700,2138887685,2215,2215,2215,2215,0
|
|
20250207,164600,2138887685,2215,2215,2215,2215,0
|
|
20250207,164500,2138887685,2215,2215,2215,2215,0
|
|
20250207,164400,2138887685,2215,2215,2215,2215,0
|
|
20250207,164300,2138887685,2215,2215,2215,2215,0
|
|
20250207,164200,2138887685,2215,2215,2215,2215,0
|
|
20250207,164100,2138887685,2215,2215,2215,2215,0
|
|
20250207,164000,2138887685,2215,2215,2215,2215,0
|
|
20250207,163900,2138887685,2215,2215,2215,2215,0
|
|
20250207,163800,2138887685,2215,2215,2215,2215,0
|
|
20250207,163700,2138887685,2215,2215,2215,2215,0
|
|
20250207,163600,2138887685,2215,2215,2215,2215,0
|
|
20250207,163500,2138887685,2215,2215,2215,2215,0
|
|
20250207,163400,2138887685,2215,2215,2215,2215,0
|
|
20250207,163300,2138887685,2215,2215,2215,2215,0
|
|
20250207,163200,2138887685,2215,2215,2215,2215,0
|
|
20250207,163100,2138887685,2215,2215,2215,2215,0
|
|
20250207,163000,2138887685,2215,2215,2215,2215,0
|
|
20250207,162900,2138887685,2215,2215,2215,2215,0
|
|
20250207,162800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,162700,2138887685,2215,2215,2215,2215,0
|
|
20250207,162600,2138887685,2215,2215,2215,2215,0
|
|
20250207,162500,2138887685,2215,2215,2215,2215,0
|
|
20250207,162400,2138887685,2215,2215,2215,2215,0
|
|
20250207,162300,2138887685,2215,2215,2215,2215,0
|
|
20250207,162200,2138887685,2215,2215,2215,2215,0
|
|
20250207,162100,2138887685,2215,2215,2215,2215,0
|
|
20250207,162000,2138887685,2215,2215,2215,2215,0
|
|
20250207,161900,2138887685,2215,2215,2215,2215,0
|
|
20250207,161800,2138887685,2215,2215,2215,2215,0
|
|
20250207,161700,2138887685,2215,2215,2215,2215,0
|
|
20250207,161600,2138887685,2215,2215,2215,2215,0
|
|
20250207,161500,2138887685,2215,2215,2215,2215,0
|
|
20250207,161400,2138887685,2215,2215,2215,2215,0
|
|
20250207,161300,2138887685,2215,2215,2215,2215,0
|
|
20250207,161200,2138887685,2215,2215,2215,2215,0
|
|
20250207,161100,2138887685,2215,2215,2215,2215,0
|
|
20250207,161000,2138887685,2215,2215,2215,2215,0
|
|
20250207,160900,2138887685,2215,2215,2215,2215,0
|
|
20250207,160800,2138887685,2215,2215,2215,2215,0
|
|
20250207,160700,2138887685,2215,2215,2215,2215,0
|
|
20250207,160600,2138887685,2215,2215,2215,2215,0
|
|
20250207,160500,2138887685,2215,2215,2215,2215,0
|
|
20250207,160400,2138887685,2215,2215,2215,2215,0
|
|
20250207,160300,2138887685,2215,2215,2215,2215,0
|
|
20250207,160200,2138887685,2215,2215,2215,2215,0
|
|
20250207,160100,2138887685,2215,2215,2215,2215,0
|
|
20250207,160000,2138887685,2215,2215,2215,2215,0
|
|
20250207,155900,2138887685,2215,2215,2215,2215,0
|
|
20250207,155800,2138887685,2215,2215,2215,2215,4325
|
|
20250207,155700,2138887685,2215,2215,2215,2215,0
|
|
20250207,155600,2138887685,2215,2215,2215,2215,0
|
|
20250207,155500,2138887685,2215,2215,2215,2215,0
|
|
20250207,155400,2138887685,2215,2215,2215,2215,0
|
|
20250207,155300,2138887685,2215,2215,2215,2215,0
|
|
20250207,155200,2138887685,2215,2215,2215,2215,0
|
|
20250207,155100,2138887685,2215,2215,2215,2215,0
|
|
20250207,155000,2138887685,2215,2215,2215,2215,0
|
|
20250207,154900,2138887685,2215,2215,2215,2215,0
|
|
20250207,154800,2138887685,2215,2215,2215,2215,0
|
|
20250207,154700,2138887685,2215,2215,2215,2215,0
|
|
20250207,154600,2138887685,2215,2215,2215,2215,0
|
|
20250207,154500,2138887685,2215,2215,2215,2215,0
|
|
20250207,154400,2138887685,2215,2215,2215,2215,0
|
|
20250207,154300,2138887685,2215,2215,2215,2215,0
|
|
20250207,154200,2138887685,2215,2215,2215,2215,0
|
|
20250207,154100,2138887685,2215,2215,2215,2215,0
|
|
20250207,154000,2138887685,2215,2215,2215,2215,0
|
|
20250207,153900,2138887685,2215,2215,2215,2215,0
|
|
20250207,153800,2138887685,2215,2215,2215,2215,0
|
|
20250207,153700,2138887685,2215,2215,2215,2215,0
|
|
20250207,153600,2138887685,2215,2215,2215,2215,0
|
|
20250207,153500,2138887685,2215,2215,2215,2215,0
|
|
20250207,153400,2138887685,2215,2215,2215,2215,0
|
|
20250207,153300,2138887685,2215,2215,2215,2215,0
|
|
20250207,153200,2138887685,2215,2215,2215,2215,0
|
|
20250207,153100,2138887685,2215,2215,2215,2215,0
|
|
20250207,153000,2138887685,2215,2215,2215,2215,4325
|
|
20250207,152900,2129307810,2205,2205,2205,2205,0
|
|
20250207,152800,2129307810,2205,2205,2205,2205,0
|
|
20250207,152700,2129307810,2205,2205,2205,2205,0
|
|
20250207,152600,2129307810,2205,2205,2205,2205,0
|
|
20250207,152500,2129307810,2205,2205,2205,2205,0
|
|
20250207,152400,2129307810,2205,2205,2205,2205,0
|
|
20250207,152300,2129307810,2205,2205,2205,2205,0
|
|
20250207,152200,2129307810,2205,2205,2205,2205,0
|
|
20250207,152100,2129307810,2205,2205,2205,2205,0
|
|
20250207,152000,2129307810,2205,2205,2205,2205,0
|
|
20250207,151900,2129307810,2205,2210,2210,2205,2356
|
|
20250207,151800,2124109550,2210,2210,2210,2210,139
|
|
20250207,151700,2123802360,2210,2205,2215,2205,1123
|
|
20250207,151600,2121321715,2205,2205,2205,2205,5
|
|
20250207,151500,2121310690,2215,2215,2215,2205,1390
|
|
20250207,151400,2118240700,2210,2210,2210,2210,120
|
|
20250207,151300,2117975500,2210,2210,2210,2210,258
|
|
20250207,151200,2117405320,2215,2210,2215,2205,5323
|
|
20250207,151100,2105657105,2210,2215,2215,2210,855
|
|
20250207,151000,2103766320,2215,2220,2220,2215,471
|
|
20250207,150900,2102722960,2220,2220,2220,2220,36
|
|
20250207,150800,2102643040,2220,2215,2220,2215,4454
|
|
20250207,150700,2092757125,2215,2210,2215,2210,1208
|
|
20250207,150600,2090083905,2215,2215,2215,2215,1
|
|
20250207,150500,2090081690,2210,2210,2210,2210,2074
|
|
20250207,150400,2085498150,2210,2210,2210,2210,7594
|
|
20250207,150300,2068715410,2210,2215,2215,2210,222
|
|
20250207,150200,2068224030,2215,2215,2215,2215,1305
|
|
20250207,150100,2065333455,2215,2215,2215,2215,400
|
|
20250207,150000,2064447455,2215,2215,2215,2210,1213
|
|
20250207,145900,2061764540,2210,2210,2210,2210,49
|
|
20250207,145800,2061656250,2210,2220,2220,2210,1329
|
|
20250207,145700,2058714065,2215,2215,2215,2215,30
|
|
20250207,145600,2058647615,2215,2215,2215,2215,853
|
|
20250207,145500,2056758220,2225,2220,2225,2220,2000
|
|
20250207,145400,2052311820,2220,2220,2220,2220,0
|
|
20250207,145300,2052311820,2220,2220,2220,2220,0
|
|
20250207,145200,2052311820,2220,2220,2220,2220,1550
|
|
20250207,145100,2048870820,2215,2215,2215,2215,500
|
|
20250207,145000,2047763320,2215,2215,2215,2215,749
|
|
20250207,144900,2046104285,2215,2220,2220,2215,22
|
|
20250207,144800,2046055495,2215,2215,2215,2215,0
|
|
20250207,144700,2046055495,2215,2220,2220,2215,2002
|
|
20250207,144600,2041615510,2220,2220,2220,2220,7
|
|
20250207,144500,2041599970,2220,2220,2220,2220,50
|
|
20250207,144400,2041488970,2215,2215,2215,2215,628
|
|
20250207,144300,2040097950,2225,2225,2225,2225,1
|
|
20250207,144200,2040095725,2225,2225,2225,2225,264
|
|
20250207,144100,2039508325,2215,2215,2215,2215,460
|
|
20250207,144000,2038489425,2210,2220,2225,2210,16777
|
|
20250207,143900,2001179805,2220,2220,2220,2210,1073
|
|
20250207,143800,1998802770,2220,2220,2220,2220,7
|
|
20250207,143700,1998787230,2225,2225,2225,2225,101
|
|
20250207,143600,1998562505,2225,2225,2225,2225,91
|
|
20250207,143500,1998360030,2215,2220,2220,2215,2000
|
|
20250207,143400,1993928615,2225,2225,2225,2220,1228
|
|
20250207,143300,1991199905,2225,2225,2225,2225,0
|
|
20250207,143200,1991199905,2225,2215,2225,2215,350
|
|
20250207,143100,1990421225,2225,2225,2225,2225,19
|
|
20250207,143000,1990378950,2225,2220,2225,2220,200
|
|
20250207,142900,1989934870,2210,2210,2210,2210,490
|
|
20250207,142800,1988851970,2210,2205,2220,2205,359
|
|
20250207,142700,1988059085,2220,2210,2220,2210,2787
|
|
20250207,142600,1981889605,2210,2210,2210,2210,3864
|
|
20250207,142500,1973350165,2210,2210,2210,2210,0
|
|
20250207,142400,1973350165,2210,2210,2210,2210,0
|
|
20250207,142300,1973350165,2210,2210,2210,2210,0
|
|
20250207,142200,1973350165,2210,2215,2215,2210,4497
|
|
20250207,142100,1963399545,2215,2215,2215,2215,20
|
|
20250207,142000,1963355245,2215,2225,2225,2215,320
|
|
20250207,141900,1962643445,2220,2220,2220,2220,451
|
|
20250207,141800,1961642225,2220,2225,2225,2220,136
|
|
20250207,141700,1961340295,2215,2220,2225,2215,2247
|
|
20250207,141600,1956347470,2215,2215,2215,2215,1128
|
|
20250207,141500,1953848950,2210,2210,2210,2210,20
|
|
20250207,141400,1953804750,2205,2205,2205,2205,0
|
|
20250207,141300,1953804750,2205,2215,2215,2205,544
|
|
20250207,141200,1952603730,2215,2215,2215,2215,3302
|
|
20250207,141100,1945289800,2200,2210,2215,2200,906
|
|
20250207,141000,1943293245,2210,2210,2210,2210,156
|
|
20250207,140900,1942948485,2210,2205,2210,2205,1364
|
|
20250207,140800,1939940665,2205,2205,2205,2205,1438
|
|
20250207,140700,1936769875,2205,2205,2205,2205,1653
|
|
20250207,140600,1933125010,2205,2210,2210,2205,1161
|
|
20250207,140500,1930559950,2210,2210,2210,2210,885
|
|
20250207,140400,1928604100,2210,2210,2215,2205,2188
|
|
20250207,140300,1923775335,2210,2210,2210,2210,150
|
|
20250207,140200,1923443835,2205,2205,2205,2205,1
|
|
20250207,140100,1923441630,2205,2205,2205,2205,174
|
|
20250207,140000,1923057960,2215,2215,2215,2215,2
|
|
20250207,135900,1923053530,2215,2215,2215,2215,1
|
|
20250207,135800,1923051315,2205,2205,2205,2205,5499
|
|
20250207,135700,1910926020,2205,2205,2205,2205,10
|
|
20250207,135600,1910903970,2210,2205,2210,2205,86
|
|
20250207,135500,1910714335,2215,2210,2215,2205,1501
|
|
20250207,135400,1907404545,2210,2210,2210,2210,0
|
|
20250207,135300,1907404545,2210,2210,2210,2210,610
|
|
20250207,135200,1906056445,2210,2210,2210,2210,50
|
|
20250207,135100,1905945945,2210,2210,2210,2210,0
|
|
20250207,135000,1905945945,2210,2210,2210,2210,0
|
|
20250207,134900,1905945945,2210,2210,2210,2210,428
|
|
20250207,134800,1905000065,2210,2215,2215,2210,162
|
|
20250207,134700,1904642040,2210,2210,2210,2210,5
|
|
20250207,134600,1904630990,2210,2205,2210,2205,845
|
|
20250207,134500,1902766930,2205,2210,2210,2205,6578
|
|
20250207,134400,1888243985,2210,2210,2210,2210,0
|
|
20250207,134300,1888243985,2210,2215,2215,2210,725
|
|
20250207,134200,1886641235,2215,2215,2215,2215,100
|
|
20250207,134100,1886419735,2210,2210,2210,2210,904
|
|
20250207,134000,1884421895,2210,2210,2210,2210,501
|
|
20250207,133900,1883314685,2210,2210,2210,2210,100
|
|
20250207,133800,1883093685,2210,2210,2210,2210,0
|
|
20250207,133700,1883093685,2210,2215,2220,2210,106
|
|
20250207,133600,1882858900,2210,2215,2215,2210,628
|
|
20250207,133500,1881470680,2215,2215,2215,2215,138
|
|
20250207,133400,1881165010,2215,2215,2215,2215,63
|
|
20250207,133300,1881025465,2215,2215,2215,2215,300
|
|
20250207,133200,1880360965,2215,2215,2215,2215,0
|
|
20250207,133100,1880360965,2215,2215,2215,2215,1000
|
|
20250207,133000,1878145965,2215,2215,2215,2215,104
|
|
20250207,132900,1877915605,2215,2215,2215,2215,0
|
|
20250207,132800,1877915605,2215,2215,2215,2215,1
|
|
20250207,132700,1877913390,2210,2210,2215,2210,1371
|
|
20250207,132600,1874882480,2210,2210,2215,2210,1431
|
|
20250207,132500,1871719365,2210,2210,2210,2210,459
|
|
20250207,132400,1870704975,2210,2215,2215,2210,3807
|
|
20250207,132300,1862277655,2220,2220,2220,2220,22
|
|
20250207,132200,1862228815,2215,2215,2215,2215,0
|
|
20250207,132100,1862228815,2215,2215,2215,2215,0
|
|
20250207,132000,1862228815,2215,2215,2215,2215,0
|
|
20250207,131900,1862228815,2215,2215,2215,2215,0
|
|
20250207,131800,1862228815,2215,2215,2215,2215,1000
|
|
20250207,131700,1860013815,2215,2220,2220,2215,4130
|
|
20250207,131600,1850865615,2215,2215,2215,2215,2
|
|
20250207,131500,1850861185,2215,2215,2215,2215,10
|
|
20250207,131400,1850839035,2215,2215,2215,2215,11481
|
|
20250207,131300,1825408620,2225,2220,2225,2220,157
|
|
20250207,131200,1825059755,2220,2225,2225,2220,6
|
|
20250207,131100,1825046430,2215,2225,2225,2215,548
|
|
20250207,131000,1823829130,2225,2225,2225,2225,50
|
|
20250207,130900,1823717880,2225,2225,2225,2225,21
|
|
20250207,130800,1823671155,2215,2215,2215,2215,533
|
|
20250207,130700,1822490560,2215,2215,2215,2215,726
|
|
20250207,130600,1820882470,2215,2215,2215,2215,0
|
|
20250207,130500,1820882470,2215,2215,2215,2215,501
|
|
20250207,130400,1819772755,2215,2215,2215,2215,260
|
|
20250207,130300,1819196855,2225,2215,2225,2215,131
|
|
20250207,130200,1818906070,2225,2220,2225,2220,10730
|
|
20250207,130100,1795083220,2225,2225,2225,2225,1
|
|
20250207,130000,1795080995,2220,2220,2220,2220,652
|
|
20250207,125900,1793633555,2225,2225,2225,2225,1
|
|
20250207,125800,1793631330,2225,2225,2225,2220,1845
|
|
20250207,125700,1789534880,2225,2230,2230,2225,2802
|
|
20250207,125600,1783300375,2225,2225,2225,2225,398
|
|
20250207,125500,1782414825,2225,2225,2225,2225,50
|
|
20250207,125400,1782303575,2225,2225,2225,2225,1044
|
|
20250207,125300,1779980675,2225,2225,2225,2225,6
|
|
20250207,125200,1779967325,2225,2225,2225,2225,1640
|
|
20250207,125100,1776318325,2225,2225,2225,2225,1
|
|
20250207,125000,1776316100,2225,2230,2230,2225,34
|
|
20250207,124900,1776240400,2230,2230,2230,2230,1
|
|
20250207,124800,1776238170,2235,2235,2235,2235,0
|
|
20250207,124700,1776238170,2235,2235,2235,2235,269
|
|
20250207,124600,1775636955,2225,2230,2230,2225,4944
|
|
20250207,124500,1764617655,2230,2230,2230,2230,684
|
|
20250207,124400,1763092335,2235,2235,2235,2235,300
|
|
20250207,124300,1762421835,2235,2235,2235,2235,0
|
|
20250207,124200,1762421835,2235,2235,2235,2235,36
|
|
20250207,124100,1762341375,2230,2230,2235,2230,2020
|
|
20250207,124000,1757836200,2240,2235,2240,2235,2580
|
|
20250207,123900,1752067380,2235,2235,2240,2235,2480
|
|
20250207,123800,1746523180,2240,2235,2240,2235,128
|
|
20250207,123700,1746236730,2235,2235,2235,2235,2767
|
|
20250207,123600,1740052485,2230,2230,2230,2230,174
|
|
20250207,123500,1739664465,2230,2225,2230,2225,11105
|
|
20250207,123400,1714903000,2225,2225,2225,2225,1202
|
|
20250207,123300,1712228550,2220,2220,2220,2220,41
|
|
20250207,123200,1712137530,2220,2225,2225,2220,263
|
|
20250207,123100,1711552365,2230,2230,2230,2230,0
|
|
20250207,123000,1711552365,2230,2225,2230,2225,7165
|
|
20250207,122900,1695602365,2230,2230,2230,2230,0
|
|
20250207,122800,1695602365,2230,2230,2230,2230,26
|
|
20250207,122700,1695544385,2230,2230,2230,2230,0
|
|
20250207,122600,1695544385,2230,2230,2230,2230,613
|
|
20250207,122500,1694177395,2230,2230,2230,2230,0
|
|
20250207,122400,1694177395,2230,2230,2230,2230,260
|
|
20250207,122300,1693597595,2230,2230,2230,2230,0
|
|
20250207,122200,1693597595,2230,2230,2230,2230,490
|
|
20250207,122100,1692504895,2230,2230,2230,2230,650
|
|
20250207,122000,1691055395,2230,2230,2230,2230,2
|
|
20250207,121900,1691050935,2225,2225,2225,2225,0
|
|
20250207,121800,1691050935,2225,2230,2230,2225,179
|
|
20250207,121700,1690652650,2235,2235,2235,2235,0
|
|
20250207,121600,1690652650,2235,2235,2235,2235,1
|
|
20250207,121500,1690650415,2225,2225,2225,2225,0
|
|
20250207,121400,1690650415,2225,2230,2230,2225,4039
|
|
20250207,121300,1681658445,2230,2230,2230,2230,1415
|
|
20250207,121200,1678502995,2230,2230,2230,2230,1
|
|
20250207,121100,1678500765,2230,2230,2230,2230,1606
|
|
20250207,121000,1674919385,2225,2230,2230,2225,1548
|
|
20250207,120900,1671471150,2230,2235,2235,2230,460
|
|
20250207,120800,1670445235,2235,2235,2235,2235,29
|
|
20250207,120700,1670380420,2235,2235,2235,2235,7
|
|
20250207,120600,1670364775,2235,2235,2235,2235,0
|
|
20250207,120500,1670364775,2235,2235,2235,2235,100
|
|
20250207,120400,1670141275,2235,2235,2235,2235,1
|
|
20250207,120300,1670139040,2225,2225,2225,2225,2
|
|
20250207,120200,1670134590,2225,2230,2230,2225,25
|
|
20250207,120100,1670078930,2230,2230,2230,2230,3030
|
|
20250207,120000,1663322030,2230,2235,2235,2230,1611
|
|
20250207,115900,1659727725,2235,2235,2235,2235,150
|
|
20250207,115800,1659392475,2235,2235,2235,2235,100
|
|
20250207,115700,1659168975,2235,2235,2235,2235,6
|
|
20250207,115600,1659155565,2235,2235,2235,2235,196
|
|
20250207,115500,1658717505,2235,2235,2235,2235,3
|
|
20250207,115400,1658710800,2230,2235,2240,2230,2425
|
|
20250207,115300,1653290930,2235,2235,2235,2235,0
|
|
20250207,115200,1653290930,2235,2235,2235,2235,0
|
|
20250207,115100,1653290930,2235,2235,2235,2235,449
|
|
20250207,115000,1652287415,2230,2230,2230,2230,604
|
|
20250207,114900,1650940495,2240,2240,2240,2240,0
|
|
20250207,114800,1650940495,2240,2240,2240,2240,0
|
|
20250207,114700,1650940495,2240,2235,2240,2230,52
|
|
20250207,114600,1650824145,2230,2240,2240,2230,1435
|
|
20250207,114500,1647616925,2230,2230,2235,2230,3625
|
|
20250207,114400,1639533155,2230,2240,2240,2230,627
|
|
20250207,114300,1638129275,2240,2240,2240,2240,3101
|
|
20250207,114200,1631183035,2235,2240,2240,2235,722
|
|
20250207,114100,1629565760,2240,2240,2240,2240,2
|
|
20250207,114000,1629561280,2225,2225,2225,2225,4
|
|
20250207,113900,1629552380,2235,2235,2235,2235,100
|
|
20250207,113800,1629328880,2230,2230,2230,2230,7241
|
|
20250207,113700,1613181450,2230,2235,2235,2230,11599
|
|
20250207,113600,1587257695,2235,2240,2240,2235,723
|
|
20250207,113500,1585641785,2235,2240,2240,2235,1003
|
|
20250207,113400,1583395080,2240,2240,2240,2240,0
|
|
20250207,113300,1583395080,2240,2240,2240,2240,978
|
|
20250207,113200,1581204360,2240,2240,2240,2240,25
|
|
20250207,113100,1581148360,2240,2240,2245,2240,2809
|
|
20250207,113000,1574855950,2240,2240,2240,2240,582
|
|
20250207,112900,1573552270,2240,2240,2240,2240,2212
|
|
20250207,112800,1568597390,2240,2240,2240,2240,3675
|
|
20250207,112700,1560365390,2240,2235,2240,2235,2094
|
|
20250207,112600,1555678065,2240,2240,2240,2240,2214
|
|
20250207,112500,1550718705,2235,2240,2240,2235,1000
|
|
20250207,112400,1548481205,2240,2240,2240,2235,1527
|
|
20250207,112300,1545060840,2240,2235,2240,2235,438
|
|
20250207,112200,1544080905,2235,2230,2235,2230,116
|
|
20250207,112100,1543821725,2235,2235,2235,2235,100
|
|
20250207,112000,1543598225,2235,2235,2235,2235,1211
|
|
20250207,111900,1540891640,2235,2235,2235,2230,990
|
|
20250207,111800,1538683920,2230,2235,2235,2230,3494
|
|
20250207,111700,1530892290,2235,2230,2235,2230,499
|
|
20250207,111600,1529779515,2230,2230,2230,2230,4011
|
|
20250207,111500,1520834985,2230,2235,2235,2230,195
|
|
20250207,111400,1520399915,2235,2235,2240,2235,401
|
|
20250207,111300,1519503655,2235,2240,2240,2235,202
|
|
20250207,111200,1519052175,2240,2230,2240,2230,985
|
|
20250207,111100,1516855595,2240,2235,2240,2235,1020
|
|
20250207,111000,1514575825,2240,2225,2240,2225,2728
|
|
20250207,110900,1508485640,2225,2225,2230,2225,3655
|
|
20250207,110800,1500348830,2225,2220,2225,2215,455
|
|
20250207,110700,1499336515,2215,2220,2220,2215,2025
|
|
20250207,110600,1494841730,2220,2225,2225,2220,672
|
|
20250207,110500,1493349855,2220,2220,2220,2220,99
|
|
20250207,110400,1493130075,2220,2220,2220,2220,200
|
|
20250207,110300,1492686075,2225,2225,2225,2225,3020
|
|
20250207,110200,1485966575,2225,2225,2225,2225,291
|
|
20250207,110100,1485319100,2225,2225,2225,2225,272
|
|
20250207,110000,1484713900,2230,2230,2230,2230,101
|
|
20250207,105900,1484488670,2225,2225,2225,2225,57
|
|
20250207,105800,1484361845,2230,2220,2230,2220,932
|
|
20250207,105700,1482292785,2220,2225,2225,2220,4804
|
|
20250207,105600,1471609160,2220,2225,2225,2220,24900
|
|
20250207,105500,1416273045,2225,2225,2225,2225,0
|
|
20250207,105400,1416273045,2225,2225,2230,2225,1680
|
|
20250207,105300,1412530045,2230,2230,2230,2230,5816
|
|
20250207,105200,1399560365,2235,2235,2235,2235,0
|
|
20250207,105100,1399560365,2235,2245,2245,2235,501
|
|
20250207,105000,1398440620,2235,2245,2245,2235,3093
|
|
20250207,104900,1391516005,2235,2235,2235,2235,523
|
|
20250207,104800,1390347100,2235,2235,2240,2235,1553
|
|
20250207,104700,1386875025,2240,2245,2245,2240,4640
|
|
20250207,104600,1376481390,2245,2235,2250,2235,1618
|
|
20250207,104500,1372847420,2235,2235,2245,2235,2072
|
|
20250207,104400,1368196500,2245,2235,2250,2235,24030
|
|
20250207,104300,1314377555,2230,2230,2235,2230,1727
|
|
20250207,104200,1310520775,2230,2230,2230,2230,926
|
|
20250207,104100,1308455795,2230,2235,2235,2230,1229
|
|
20250207,104000,1305715020,2235,2235,2235,2230,475
|
|
20250207,103900,1304655420,2235,2225,2235,2225,3189
|
|
20250207,103800,1297542690,2225,2220,2225,2220,1187
|
|
20250207,103700,1294901640,2215,2215,2215,2215,900
|
|
20250207,103600,1292908140,2215,2220,2220,2215,1487
|
|
20250207,103500,1289614425,2215,2215,2230,2215,1732
|
|
20250207,103400,1285753600,2215,2210,2215,2210,5
|
|
20250207,103300,1285742545,2215,2215,2215,2215,7753
|
|
20250207,103200,1268569650,2215,2225,2225,2215,2160
|
|
20250207,103100,1263773460,2220,2225,2230,2220,10255
|
|
20250207,103000,1240955050,2225,2225,2225,2215,4363
|
|
20250207,102900,1231285745,2220,2220,2220,2215,197
|
|
20250207,102800,1230848525,2220,2225,2225,2220,506
|
|
20250207,102700,1229725185,2225,2225,2225,2225,156
|
|
20250207,102600,1229378085,2230,2220,2230,2215,2115
|
|
20250207,102500,1224673300,2225,2225,2225,2225,3648
|
|
20250207,102400,1216556500,2225,2230,2230,2225,4462
|
|
20250207,102300,1206614380,2225,2230,2230,2225,3915
|
|
20250207,102200,1197884645,2230,2225,2230,2225,561
|
|
20250207,102100,1196636120,2225,2230,2235,2220,5226
|
|
20250207,102000,1185003500,2215,2210,2225,2210,14311
|
|
20250207,101900,1153261010,2215,2205,2215,2195,2883
|
|
20250207,101800,1146904765,2210,2215,2215,2195,15501
|
|
20250207,101700,1112815920,2215,2215,2215,2215,15
|
|
20250207,101600,1112782695,2215,2210,2215,2205,3636
|
|
20250207,101500,1104729310,2215,2215,2220,2205,2489
|
|
20250207,101400,1099216300,2210,2205,2215,2200,6109
|
|
20250207,101300,1085728185,2200,2205,2205,2200,11
|
|
20250207,101200,1085703980,2205,2205,2205,2205,0
|
|
20250207,101100,1085703980,2205,2205,2205,2200,1304
|
|
20250207,101000,1082833980,2200,2205,2210,2200,2502
|
|
20250207,100900,1077315045,2210,2215,2215,2210,550
|
|
20250207,100800,1076099300,2215,2205,2215,2205,6780
|
|
20250207,100700,1061093605,2205,2200,2210,2190,22857
|
|
20250207,100600,1010945710,2195,2215,2215,2195,38255
|
|
20250207,100500,926733105,2220,2220,2220,2210,5267
|
|
20250207,100400,915091975,2210,2220,2220,2210,3308
|
|
20250207,100300,907765285,2220,2225,2230,2220,919
|
|
20250207,100200,905718035,2225,2225,2225,2225,48
|
|
20250207,100100,905611235,2225,2220,2225,2215,702
|
|
20250207,100000,904052045,2220,2230,2235,2220,3395
|
|
20250207,095900,896484765,2220,2225,2230,2215,10217
|
|
20250207,095800,873832360,2230,2220,2230,2215,5581
|
|
20250207,095700,861426420,2220,2220,2235,2220,3231
|
|
20250207,095600,854235985,2230,2230,2235,2220,5069
|
|
20250207,095500,842930450,2235,2230,2235,2215,7765
|
|
20250207,095400,825682555,2230,2240,2250,2225,33351
|
|
20250207,095300,750902660,2240,2195,2260,2195,116856
|
|
20250207,095200,489406990,2190,2195,2195,2190,387
|
|
20250207,095100,488559455,2195,2200,2200,2190,1107
|
|
20250207,095000,486128595,2190,2190,2200,2190,196
|
|
20250207,094900,485699175,2195,2200,2200,2190,1972
|
|
20250207,094800,481370855,2200,2190,2200,2190,590
|
|
20250207,094700,480075705,2190,2190,2190,2185,2816
|
|
20250207,094600,473922430,2190,2200,2200,2190,2419
|
|
20250207,094500,468624655,2200,2190,2200,2190,465
|
|
20250207,094400,467606240,2190,2190,2200,2190,513
|
|
20250207,094300,466482760,2200,2195,2200,2195,554
|
|
20250207,094200,465266660,2195,2185,2195,2185,1327
|
|
20250207,094100,462364860,2185,2195,2200,2185,13916
|
|
20250207,094000,431868365,2200,2195,2200,2195,166
|
|
20250207,093900,431503990,2205,2205,2205,2205,0
|
|
20250207,093800,431503990,2205,2195,2205,2195,1552
|
|
20250207,093700,428096950,2205,2200,2205,2195,2849
|
|
20250207,093600,421836500,2205,2210,2225,2200,16107
|
|
20250207,093500,386362875,2225,2225,2225,2225,6
|
|
20250207,093400,386349525,2225,2215,2225,2205,3390
|
|
20250207,093300,378855830,2225,2215,2225,2215,1648
|
|
20250207,093200,375205500,2215,2210,2215,2210,6
|
|
20250207,093100,375192235,2215,2215,2215,2210,352
|
|
20250207,093000,374412695,2210,2215,2215,2210,169
|
|
20250207,092900,374038385,2215,2225,2225,2215,1029
|
|
20250207,092800,371757955,2230,2230,2230,2215,202
|
|
20250207,092700,371308835,2230,2220,2230,2220,18008
|
|
20250207,092600,331258310,2220,2210,2220,2210,6763
|
|
20250207,092500,316306485,2210,2210,2210,2210,69
|
|
20250207,092400,316153995,2200,2210,2210,2200,6126
|
|
20250207,092300,302656260,2210,2210,2215,2205,3882
|
|
20250207,092200,294092180,2205,2205,2220,2205,1528
|
|
20250207,092100,290722610,2210,2220,2220,2210,7871
|
|
20250207,092000,273310950,2220,2215,2220,2210,3246
|
|
20250207,091900,266120365,2215,2215,2220,2215,2257
|
|
20250207,091800,261121105,2220,2220,2220,2215,1748
|
|
20250207,091700,257244005,2225,2220,2225,2215,4097
|
|
20250207,091600,248160940,2220,2220,2225,2220,752
|
|
20250207,091500,246491450,2225,2220,2225,2220,2166
|
|
20250207,091400,241672730,2225,2220,2230,2220,974
|
|
20250207,091300,239507940,2225,2215,2230,2215,17390
|
|
20250207,091200,200942620,2215,2220,2220,2215,3737
|
|
20250207,091100,192665160,2215,2220,2220,2215,4609
|
|
20250207,091000,182456205,2220,2220,2220,2215,33
|
|
20250207,090900,182382995,2220,2220,2220,2215,7667
|
|
20250207,090800,165387370,2220,2225,2225,2220,1736
|
|
20250207,090700,161533390,2225,2230,2230,2225,11407
|
|
20250207,090600,136128340,2225,2230,2230,2225,1604
|
|
20250207,090500,132554435,2230,2235,2240,2220,15247
|
|
20250207,090400,98574155,2235,2225,2235,2225,16541
|
|
20250207,090300,61643010,2225,2225,2225,2220,4704
|
|
20250207,090200,51194190,2220,2225,2225,2215,1087
|
|
20250207,090100,48783755,2225,2210,2225,2205,3225
|
|
20250207,090000,41624345,2210,2215,2220,2210,18599
|