627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192400,708066145,3970,3970,3970,3970,6129
|
|
20250205,192300,708066145,3970,3970,3970,3970,0
|
|
20250205,192200,708066145,3970,3970,3970,3970,0
|
|
20250205,192100,708066145,3970,3970,3970,3970,0
|
|
20250205,192000,708066145,3970,3970,3970,3970,0
|
|
20250205,191900,708066145,3970,3970,3970,3970,0
|
|
20250205,191800,708066145,3970,3970,3970,3970,0
|
|
20250205,191700,708066145,3970,3970,3970,3970,0
|
|
20250205,191600,708066145,3970,3970,3970,3970,0
|
|
20250205,191500,708066145,3970,3970,3970,3970,0
|
|
20250205,191400,708066145,3970,3970,3970,3970,0
|
|
20250205,191300,708066145,3970,3970,3970,3970,0
|
|
20250205,191200,708066145,3970,3970,3970,3970,0
|
|
20250205,191100,708066145,3970,3970,3970,3970,0
|
|
20250205,191000,708066145,3970,3970,3970,3970,0
|
|
20250205,190900,708066145,3970,3970,3970,3970,0
|
|
20250205,190800,708066145,3970,3970,3970,3970,0
|
|
20250205,190700,708066145,3970,3970,3970,3970,0
|
|
20250205,190600,708066145,3970,3970,3970,3970,0
|
|
20250205,190500,708066145,3970,3970,3970,3970,0
|
|
20250205,190400,708066145,3970,3970,3970,3970,0
|
|
20250205,190300,708066145,3970,3970,3970,3970,0
|
|
20250205,190200,708066145,3970,3970,3970,3970,0
|
|
20250205,190100,708066145,3970,3970,3970,3970,0
|
|
20250205,190000,708066145,3970,3970,3970,3970,0
|
|
20250205,185900,708066145,3970,3970,3970,3970,0
|
|
20250205,185800,708066145,3970,3970,3970,3970,0
|
|
20250205,185700,708066145,3970,3970,3970,3970,0
|
|
20250205,185600,708066145,3970,3970,3970,3970,0
|
|
20250205,185500,708066145,3970,3970,3970,3970,0
|
|
20250205,185400,708066145,3970,3970,3970,3970,6129
|
|
20250205,185300,708066145,3970,3970,3970,3970,0
|
|
20250205,185200,708066145,3970,3970,3970,3970,0
|
|
20250205,185100,708066145,3970,3970,3970,3970,0
|
|
20250205,185000,708066145,3970,3970,3970,3970,0
|
|
20250205,184900,708066145,3970,3970,3970,3970,0
|
|
20250205,184800,708066145,3970,3970,3970,3970,0
|
|
20250205,184700,708066145,3970,3970,3970,3970,0
|
|
20250205,184600,708066145,3970,3970,3970,3970,0
|
|
20250205,184500,708066145,3970,3970,3970,3970,0
|
|
20250205,184400,708066145,3970,3970,3970,3970,0
|
|
20250205,184300,708066145,3970,3970,3970,3970,0
|
|
20250205,184200,708066145,3970,3970,3970,3970,0
|
|
20250205,184100,708066145,3970,3970,3970,3970,0
|
|
20250205,184000,708066145,3970,3970,3970,3970,0
|
|
20250205,183900,708066145,3970,3970,3970,3970,0
|
|
20250205,183800,708066145,3970,3970,3970,3970,0
|
|
20250205,183700,708066145,3970,3970,3970,3970,0
|
|
20250205,183600,708066145,3970,3970,3970,3970,0
|
|
20250205,183500,708066145,3970,3970,3970,3970,0
|
|
20250205,183400,708066145,3970,3970,3970,3970,0
|
|
20250205,183300,708066145,3970,3970,3970,3970,0
|
|
20250205,183200,708066145,3970,3970,3970,3970,0
|
|
20250205,183100,708066145,3970,3970,3970,3970,0
|
|
20250205,183000,708066145,3970,3970,3970,3970,0
|
|
20250205,182900,708066145,3970,3970,3970,3970,0
|
|
20250205,182800,708066145,3970,3970,3970,3970,0
|
|
20250205,182700,708066145,3970,3970,3970,3970,0
|
|
20250205,182600,708066145,3970,3970,3970,3970,0
|
|
20250205,182500,708066145,3970,3970,3970,3970,0
|
|
20250205,182400,708066145,3970,3970,3970,3970,6129
|
|
20250205,182300,708066145,3970,3970,3970,3970,0
|
|
20250205,182200,708066145,3970,3970,3970,3970,0
|
|
20250205,182100,708066145,3970,3970,3970,3970,0
|
|
20250205,182000,708066145,3970,3970,3970,3970,0
|
|
20250205,181900,708066145,3970,3970,3970,3970,0
|
|
20250205,181800,708066145,3970,3970,3970,3970,0
|
|
20250205,181700,708066145,3970,3970,3970,3970,0
|
|
20250205,181600,708066145,3970,3970,3970,3970,0
|
|
20250205,181500,708066145,3970,3970,3970,3970,0
|
|
20250205,181400,708066145,3970,3970,3970,3970,0
|
|
20250205,181300,708066145,3970,3970,3970,3970,0
|
|
20250205,181200,708066145,3970,3970,3970,3970,0
|
|
20250205,181100,708066145,3970,3970,3970,3970,0
|
|
20250205,181000,708066145,3970,3970,3970,3970,0
|
|
20250205,180900,708066145,3970,3970,3970,3970,0
|
|
20250205,180800,708066145,3970,3970,3970,3970,0
|
|
20250205,180700,708066145,3970,3970,3970,3970,0
|
|
20250205,180600,708066145,3970,3970,3970,3970,0
|
|
20250205,180500,708066145,3970,3970,3970,3970,0
|
|
20250205,180400,708066145,3970,3970,3970,3970,0
|
|
20250205,180300,708066145,3970,3970,3970,3970,0
|
|
20250205,180200,708066145,3970,3970,3970,3970,0
|
|
20250205,180100,708066145,3970,3970,3970,3970,0
|
|
20250205,180000,708066145,3970,3970,3970,3970,0
|
|
20250205,175900,708066145,3970,3970,3970,3970,0
|
|
20250205,175800,708066145,3970,3970,3970,3970,0
|
|
20250205,175700,708066145,3970,3970,3970,3970,0
|
|
20250205,175600,708066145,3970,3970,3970,3970,0
|
|
20250205,175500,708066145,3970,3970,3970,3970,0
|
|
20250205,175400,708066145,3970,3970,3970,3970,6129
|
|
20250205,175300,708066145,3970,3970,3970,3970,0
|
|
20250205,175200,708066145,3970,3970,3970,3970,0
|
|
20250205,175100,708066145,3970,3970,3970,3970,0
|
|
20250205,175000,708066145,3970,3970,3970,3970,0
|
|
20250205,174900,708066145,3970,3970,3970,3970,0
|
|
20250205,174800,708066145,3970,3970,3970,3970,0
|
|
20250205,174700,708066145,3970,3970,3970,3970,0
|
|
20250205,174600,708066145,3970,3970,3970,3970,0
|
|
20250205,174500,708066145,3970,3970,3970,3970,0
|
|
20250205,174400,708066145,3970,3970,3970,3970,0
|
|
20250205,174300,708066145,3970,3970,3970,3970,0
|
|
20250205,174200,708066145,3970,3970,3970,3970,0
|
|
20250205,174100,708066145,3970,3970,3970,3970,0
|
|
20250205,174000,708066145,3970,3970,3970,3970,0
|
|
20250205,173900,708066145,3970,3970,3970,3970,0
|
|
20250205,173800,708066145,3970,3970,3970,3970,0
|
|
20250205,173700,708066145,3970,3970,3970,3970,0
|
|
20250205,173600,708066145,3970,3970,3970,3970,0
|
|
20250205,173500,708066145,3970,3970,3970,3970,0
|
|
20250205,173400,708066145,3970,3970,3970,3970,0
|
|
20250205,173300,708066145,3970,3970,3970,3970,0
|
|
20250205,173200,708066145,3970,3970,3970,3970,0
|
|
20250205,173100,708066145,3970,3970,3970,3970,0
|
|
20250205,173000,708066145,3970,3970,3970,3970,0
|
|
20250205,172900,708066145,3970,3970,3970,3970,0
|
|
20250205,172800,708066145,3970,3970,3970,3970,0
|
|
20250205,172700,708066145,3970,3970,3970,3970,0
|
|
20250205,172600,708066145,3970,3970,3970,3970,0
|
|
20250205,172500,708066145,3970,3970,3970,3970,0
|
|
20250205,172400,708066145,3970,3970,3970,3970,6129
|
|
20250205,172300,708066145,3970,3970,3970,3970,0
|
|
20250205,172200,708066145,3970,3970,3970,3970,0
|
|
20250205,172100,708066145,3970,3970,3970,3970,0
|
|
20250205,172000,708066145,3970,3970,3970,3970,0
|
|
20250205,171900,708066145,3970,3970,3970,3970,0
|
|
20250205,171800,708066145,3970,3970,3970,3970,0
|
|
20250205,171700,708066145,3970,3970,3970,3970,0
|
|
20250205,171600,708066145,3970,3970,3970,3970,0
|
|
20250205,171500,708066145,3970,3970,3970,3970,0
|
|
20250205,171400,708066145,3970,3970,3970,3970,0
|
|
20250205,171300,708066145,3970,3970,3970,3970,0
|
|
20250205,171200,708066145,3970,3970,3970,3970,0
|
|
20250205,171100,708066145,3970,3970,3970,3970,0
|
|
20250205,171000,708066145,3970,3970,3970,3970,0
|
|
20250205,170900,708066145,3970,3970,3970,3970,0
|
|
20250205,170800,708066145,3970,3970,3970,3970,0
|
|
20250205,170700,708066145,3970,3970,3970,3970,0
|
|
20250205,170600,708066145,3970,3970,3970,3970,0
|
|
20250205,170500,708066145,3970,3970,3970,3970,0
|
|
20250205,170400,708066145,3970,3970,3970,3970,0
|
|
20250205,170300,708066145,3970,3970,3970,3970,0
|
|
20250205,170200,708066145,3970,3970,3970,3970,0
|
|
20250205,170100,708066145,3970,3970,3970,3970,0
|
|
20250205,170000,708066145,3970,3970,3970,3970,0
|
|
20250205,165900,708066145,3970,3970,3970,3970,0
|
|
20250205,165800,708066145,3970,3970,3970,3970,0
|
|
20250205,165700,708066145,3970,3970,3970,3970,0
|
|
20250205,165600,708066145,3970,3970,3970,3970,0
|
|
20250205,165500,708066145,3970,3970,3970,3970,0
|
|
20250205,165400,708066145,3970,3970,3970,3970,6129
|
|
20250205,165300,708066145,3970,3970,3970,3970,0
|
|
20250205,165200,708066145,3970,3970,3970,3970,0
|
|
20250205,165100,708066145,3970,3970,3970,3970,0
|
|
20250205,165000,708066145,3970,3970,3970,3970,0
|
|
20250205,164900,708066145,3970,3970,3970,3970,0
|
|
20250205,164800,708066145,3970,3970,3970,3970,0
|
|
20250205,164700,708066145,3970,3970,3970,3970,0
|
|
20250205,164600,708066145,3970,3970,3970,3970,0
|
|
20250205,164500,708066145,3970,3970,3970,3970,0
|
|
20250205,164400,708066145,3970,3970,3970,3970,0
|
|
20250205,164300,708066145,3970,3970,3970,3970,0
|
|
20250205,164200,708066145,3970,3970,3970,3970,0
|
|
20250205,164100,708066145,3970,3970,3970,3970,0
|
|
20250205,164000,708066145,3970,3970,3970,3970,0
|
|
20250205,163900,708066145,3970,3970,3970,3970,0
|
|
20250205,163800,708066145,3970,3970,3970,3970,0
|
|
20250205,163700,708066145,3970,3970,3970,3970,0
|
|
20250205,163600,708066145,3970,3970,3970,3970,0
|
|
20250205,163500,708066145,3970,3970,3970,3970,0
|
|
20250205,163400,708066145,3970,3970,3970,3970,0
|
|
20250205,163300,708066145,3970,3970,3970,3970,0
|
|
20250205,163200,708066145,3970,3970,3970,3970,0
|
|
20250205,163100,708066145,3970,3970,3970,3970,0
|
|
20250205,163000,708066145,3970,3970,3970,3970,0
|
|
20250205,162900,708066145,3970,3970,3970,3970,0
|
|
20250205,162800,708066145,3970,3970,3970,3970,0
|
|
20250205,162700,708066145,3970,3970,3970,3970,0
|
|
20250205,162600,708066145,3970,3970,3970,3970,0
|
|
20250205,162500,708066145,3970,3970,3970,3970,0
|
|
20250205,162400,708066145,3970,3970,3970,3970,6129
|
|
20250205,162300,708066145,3970,3970,3970,3970,0
|
|
20250205,162200,708066145,3970,3970,3970,3970,0
|
|
20250205,162100,708066145,3970,3970,3970,3970,0
|
|
20250205,162000,708066145,3970,3970,3970,3970,0
|
|
20250205,161900,708066145,3970,3970,3970,3970,0
|
|
20250205,161800,708066145,3970,3970,3970,3970,0
|
|
20250205,161700,708066145,3970,3970,3970,3970,0
|
|
20250205,161600,708066145,3970,3970,3970,3970,0
|
|
20250205,161500,708066145,3970,3970,3970,3970,0
|
|
20250205,161400,708066145,3970,3970,3970,3970,0
|
|
20250205,161300,708066145,3970,3970,3970,3970,0
|
|
20250205,161200,708066145,3970,3970,3970,3970,0
|
|
20250205,161100,708066145,3970,3970,3970,3970,0
|
|
20250205,161000,708066145,3970,3970,3970,3970,0
|
|
20250205,160900,708066145,3970,3970,3970,3970,0
|
|
20250205,160800,708066145,3970,3970,3970,3970,0
|
|
20250205,160700,708066145,3970,3970,3970,3970,0
|
|
20250205,160600,708066145,3970,3970,3970,3970,0
|
|
20250205,160500,708066145,3970,3970,3970,3970,0
|
|
20250205,160400,708066145,3970,3970,3970,3970,0
|
|
20250205,160300,708066145,3970,3970,3970,3970,0
|
|
20250205,160200,708066145,3970,3970,3970,3970,0
|
|
20250205,160100,708066145,3970,3970,3970,3970,0
|
|
20250205,160000,708066145,3970,3970,3970,3970,0
|
|
20250205,155900,708066145,3970,3970,3970,3970,0
|
|
20250205,155800,708066145,3970,3970,3970,3970,0
|
|
20250205,155700,708066145,3970,3970,3970,3970,0
|
|
20250205,155600,708066145,3970,3970,3970,3970,0
|
|
20250205,155500,708066145,3970,3970,3970,3970,0
|
|
20250205,155400,708066145,3970,3970,3970,3970,6129
|
|
20250205,155300,708066145,3970,3970,3970,3970,0
|
|
20250205,155200,708066145,3970,3970,3970,3970,0
|
|
20250205,155100,708066145,3970,3970,3970,3970,0
|
|
20250205,155000,708066145,3970,3970,3970,3970,0
|
|
20250205,154900,708066145,3970,3970,3970,3970,0
|
|
20250205,154800,708066145,3970,3970,3970,3970,0
|
|
20250205,154700,708066145,3970,3970,3970,3970,0
|
|
20250205,154600,708066145,3970,3970,3970,3970,0
|
|
20250205,154500,708066145,3970,3970,3970,3970,0
|
|
20250205,154400,708066145,3970,3970,3970,3970,0
|
|
20250205,154300,708066145,3970,3970,3970,3970,0
|
|
20250205,154200,708066145,3970,3970,3970,3970,0
|
|
20250205,154100,708066145,3970,3970,3970,3970,0
|
|
20250205,154000,708066145,3970,3970,3970,3970,0
|
|
20250205,153900,708066145,3970,3970,3970,3970,0
|
|
20250205,153800,708066145,3970,3970,3970,3970,0
|
|
20250205,153700,708066145,3970,3970,3970,3970,0
|
|
20250205,153600,708066145,3970,3970,3970,3970,0
|
|
20250205,153500,708066145,3970,3970,3970,3970,0
|
|
20250205,153400,708066145,3970,3970,3970,3970,0
|
|
20250205,153300,708066145,3970,3970,3970,3970,0
|
|
20250205,153200,708066145,3970,3970,3970,3970,0
|
|
20250205,153100,708066145,3970,3970,3970,3970,0
|
|
20250205,153000,708066145,3970,3970,3970,3970,6129
|
|
20250205,152900,683734015,3990,3990,3990,3990,0
|
|
20250205,152800,683734015,3990,3990,3990,3990,0
|
|
20250205,152700,683734015,3990,3990,3990,3990,0
|
|
20250205,152600,683734015,3990,3990,3990,3990,0
|
|
20250205,152500,683734015,3990,3990,3990,3990,0
|
|
20250205,152400,683734015,3990,3990,3990,3990,0
|
|
20250205,152300,683734015,3990,3990,3990,3990,0
|
|
20250205,152200,683734015,3990,3990,3990,3990,0
|
|
20250205,152100,683734015,3990,3990,3990,3990,0
|
|
20250205,152000,683734015,3990,3990,3990,3990,0
|
|
20250205,151900,683734015,3990,3990,3990,3990,50
|
|
20250205,151800,683534515,4000,4000,4000,4000,0
|
|
20250205,151700,683534515,4000,3990,4000,3980,758
|
|
20250205,151600,680513100,4000,3995,4000,3995,237
|
|
20250205,151500,679566280,3995,3995,3995,3985,151
|
|
20250205,151400,678963535,3995,3990,3995,3990,1308
|
|
20250205,151300,673744610,3975,3990,3990,3975,32
|
|
20250205,151200,673616960,3990,3995,3995,3990,98
|
|
20250205,151100,673225925,3995,3995,3995,3995,332
|
|
20250205,151000,671899585,3970,3995,4000,3970,8799
|
|
20250205,150900,636869610,4000,4005,4005,3995,434
|
|
20250205,150800,635135625,3995,4005,4005,3995,282
|
|
20250205,150700,634006480,4005,3995,4005,3995,243
|
|
20250205,150600,633035685,3985,3990,3990,3985,5039
|
|
20250205,150500,612930240,3990,3990,3990,3990,20
|
|
20250205,150400,612850440,3990,3990,3990,3990,123
|
|
20250205,150300,612359670,3995,3995,3995,3995,814
|
|
20250205,150200,609107740,3995,3995,3995,3995,0
|
|
20250205,150100,609107740,3995,4000,4000,3995,869
|
|
20250205,150000,605635885,4005,4005,4010,4000,1035
|
|
20250205,145900,601493310,4005,4005,4005,4005,0
|
|
20250205,145800,601493310,4005,4005,4005,4005,250
|
|
20250205,145700,600492060,4000,4000,4000,4000,0
|
|
20250205,145600,600492060,4000,4000,4000,4000,0
|
|
20250205,145500,600492060,4000,4015,4015,4000,30
|
|
20250205,145400,600371715,4015,4000,4015,4000,432
|
|
20250205,145300,598643685,4005,4005,4005,4005,92
|
|
20250205,145200,598275225,4005,4015,4015,4005,1104
|
|
20250205,145100,593844905,4015,4020,4020,4015,1138
|
|
20250205,145000,589274085,4020,4015,4020,4015,1030
|
|
20250205,144900,585137375,4015,3995,4015,3995,623
|
|
20250205,144800,582648370,3995,4005,4005,3995,2928
|
|
20250205,144700,570946750,4020,4015,4020,4015,26
|
|
20250205,144600,570842310,4010,4000,4010,4000,414
|
|
20250205,144500,569184295,3990,3990,3990,3990,873
|
|
20250205,144400,565701025,4000,4000,4000,4000,35
|
|
20250205,144300,565561025,3990,4000,4000,3990,60
|
|
20250205,144200,565321525,3990,4000,4000,3990,78
|
|
20250205,144100,565010295,4000,4000,4000,4000,1
|
|
20250205,144000,565006295,4005,4005,4005,4005,0
|
|
20250205,143900,565006295,4005,4005,4005,4005,0
|
|
20250205,143800,565006295,4005,4005,4005,4005,12
|
|
20250205,143700,564958235,4010,4010,4010,4010,1
|
|
20250205,143600,564954225,4010,4010,4010,4010,10
|
|
20250205,143500,564914125,4005,3990,4005,3985,788
|
|
20250205,143400,561772285,4010,4010,4010,4010,0
|
|
20250205,143300,561772285,4010,4010,4010,4010,7
|
|
20250205,143200,561744215,4010,4005,4010,4005,10
|
|
20250205,143100,561704150,4000,3995,4000,3995,2205
|
|
20250205,143000,552885150,3995,3995,3995,3995,0
|
|
20250205,142900,552885150,3995,3995,3995,3995,0
|
|
20250205,142800,552885150,3995,3995,3995,3995,0
|
|
20250205,142700,552885150,3995,3985,3995,3985,234
|
|
20250205,142600,551952640,3985,3985,3985,3985,0
|
|
20250205,142500,551952640,3985,3990,3990,3985,50
|
|
20250205,142400,551753385,3995,3995,3995,3995,0
|
|
20250205,142300,551753385,3995,3995,3995,3995,0
|
|
20250205,142200,551753385,3995,3995,3995,3995,5
|
|
20250205,142100,551733410,3995,3995,3995,3995,0
|
|
20250205,142000,551733410,3995,3995,3995,3995,0
|
|
20250205,141900,551733410,3995,3990,3995,3985,905
|
|
20250205,141800,548122955,3985,3985,3985,3985,577
|
|
20250205,141700,545823610,3985,3985,3985,3985,120
|
|
20250205,141600,545345410,3985,3985,3985,3985,0
|
|
20250205,141500,545345410,3985,3985,3985,3985,200
|
|
20250205,141400,544548410,3985,3985,3985,3985,20
|
|
20250205,141300,544468710,3985,3985,3985,3985,115
|
|
20250205,141200,544010435,3990,3990,3990,3990,0
|
|
20250205,141100,544010435,3990,3990,3990,3990,0
|
|
20250205,141000,544010435,3990,3990,3990,3990,0
|
|
20250205,140900,544010435,3990,3990,3990,3990,26
|
|
20250205,140800,543906695,3980,3980,3980,3980,0
|
|
20250205,140700,543906695,3980,3980,3980,3980,0
|
|
20250205,140600,543906695,3980,3980,3980,3980,0
|
|
20250205,140500,543906695,3980,3985,3985,3980,48
|
|
20250205,140400,543715580,3980,3980,3980,3980,0
|
|
20250205,140300,543715580,3980,3980,3980,3980,0
|
|
20250205,140200,543715580,3980,3980,3980,3980,199
|
|
20250205,140100,542923560,3980,3975,3980,3975,2
|
|
20250205,140000,542915605,3980,3980,3980,3980,100
|
|
20250205,135900,542517605,3990,3990,3990,3990,0
|
|
20250205,135800,542517605,3990,3990,3990,3990,0
|
|
20250205,135700,542517605,3990,3990,3990,3990,0
|
|
20250205,135600,542517605,3990,3990,3990,3990,2
|
|
20250205,135500,542509625,3990,3990,3990,3990,1
|
|
20250205,135400,542505635,3970,3970,3970,3970,0
|
|
20250205,135300,542505635,3970,3970,3970,3970,0
|
|
20250205,135200,542505635,3970,3975,3975,3970,796
|
|
20250205,135100,539341695,3975,3975,3975,3975,1
|
|
20250205,135000,539337720,3975,3975,3975,3975,0
|
|
20250205,134900,539337720,3975,3975,3975,3975,0
|
|
20250205,134800,539337720,3975,3975,3975,3975,300
|
|
20250205,134700,538145220,3975,3975,3975,3975,0
|
|
20250205,134600,538145220,3975,3970,3975,3970,266
|
|
20250205,134500,537088200,3975,3975,3975,3975,5396
|
|
20250205,134400,515639100,3975,3980,3980,3975,1503
|
|
20250205,134300,509664545,3975,3975,3975,3975,94
|
|
20250205,134200,509290895,3980,3980,3980,3980,1633
|
|
20250205,134100,502791555,3985,3985,3985,3985,0
|
|
20250205,134000,502791555,3985,3985,3985,3985,0
|
|
20250205,133900,502791555,3985,3985,3985,3985,0
|
|
20250205,133800,502791555,3985,3985,3985,3985,2232
|
|
20250205,133700,493897035,3985,3985,3985,3985,144
|
|
20250205,133600,493323195,3995,3995,3995,3995,0
|
|
20250205,133500,493323195,3995,3990,3995,3990,201
|
|
20250205,133400,492521170,3990,3990,3990,3990,25
|
|
20250205,133300,492421420,3990,3990,3990,3990,0
|
|
20250205,133200,492421420,3990,3985,3990,3985,195
|
|
20250205,133100,491644195,3985,3985,3985,3985,0
|
|
20250205,133000,491644195,3985,3985,3985,3985,74
|
|
20250205,132900,491349305,3985,3975,3985,3975,1762
|
|
20250205,132800,484327835,3975,3975,3975,3975,952
|
|
20250205,132700,480543635,3965,3965,3965,3965,12
|
|
20250205,132600,480496055,3965,3965,3965,3965,0
|
|
20250205,132500,480496055,3965,3965,3965,3965,0
|
|
20250205,132400,480496055,3965,3965,3965,3965,0
|
|
20250205,132300,480496055,3965,3965,3965,3965,0
|
|
20250205,132200,480496055,3965,3965,3965,3965,0
|
|
20250205,132100,480496055,3965,3965,3965,3965,100
|
|
20250205,132000,480099555,3970,3970,3970,3970,0
|
|
20250205,131900,480099555,3970,3965,3970,3960,3344
|
|
20250205,131800,466842495,3970,3970,3970,3970,20
|
|
20250205,131700,466763095,3970,3980,3980,3970,3748
|
|
20250205,131600,451873740,3980,3980,3980,3980,40
|
|
20250205,131500,451714540,3980,3980,3980,3980,0
|
|
20250205,131400,451714540,3980,3980,3980,3980,50
|
|
20250205,131300,451515540,3980,3980,3980,3980,1301
|
|
20250205,131200,446337560,3985,3985,3985,3985,27
|
|
20250205,131100,446229965,3985,3985,3985,3985,1056
|
|
20250205,131000,442021805,3985,3985,3985,3985,366
|
|
20250205,130900,440563295,3985,4000,4000,3985,1032
|
|
20250205,130800,436450720,3990,3985,3990,3985,470
|
|
20250205,130700,434577315,3985,3985,3985,3985,70
|
|
20250205,130600,434298365,3990,3985,3990,3985,126
|
|
20250205,130500,433796125,3990,3990,3990,3990,83
|
|
20250205,130400,433464955,3990,3990,3990,3990,0
|
|
20250205,130300,433464955,3990,3990,3990,3990,117
|
|
20250205,130200,432998125,3990,3990,3990,3990,33
|
|
20250205,130100,432866455,4000,4000,4000,4000,1
|
|
20250205,130000,432862455,4000,4000,4000,4000,0
|
|
20250205,125900,432862455,4000,4000,4000,4000,0
|
|
20250205,125800,432862455,4000,4000,4000,4000,17
|
|
20250205,125700,432794455,4000,3990,4000,3985,473
|
|
20250205,125600,430909440,4000,4000,4000,4000,10
|
|
20250205,125500,430869440,4000,4000,4000,4000,0
|
|
20250205,125400,430869440,4000,4000,4000,4000,0
|
|
20250205,125300,430869440,4000,4000,4000,4000,0
|
|
20250205,125200,430869440,4000,4000,4000,4000,0
|
|
20250205,125100,430869440,4000,3995,4000,3985,3725
|
|
20250205,125000,416009780,3995,3995,3995,3995,0
|
|
20250205,124900,416009780,3995,3995,3995,3995,0
|
|
20250205,124800,416009780,3995,3995,3995,3995,15
|
|
20250205,124700,415949855,3995,3995,3995,3995,0
|
|
20250205,124600,415949855,3995,4000,4000,3995,334
|
|
20250205,124500,414615280,4000,4000,4000,4000,0
|
|
20250205,124400,414615280,4000,4000,4000,4000,0
|
|
20250205,124300,414615280,4000,4000,4000,4000,0
|
|
20250205,124200,414615280,4000,4000,4000,4000,10
|
|
20250205,124100,414575280,4015,4010,4020,4010,11
|
|
20250205,124000,414531075,4020,4020,4020,4020,0
|
|
20250205,123900,414531075,4020,4015,4020,4015,1000
|
|
20250205,123800,410511600,4010,4010,4010,4010,0
|
|
20250205,123700,410511600,4010,4010,4010,4010,0
|
|
20250205,123600,410511600,4010,4010,4010,4010,0
|
|
20250205,123500,410511600,4010,4010,4010,4010,9
|
|
20250205,123400,410475510,3995,3995,3995,3995,1
|
|
20250205,123300,410471515,4000,4000,4000,3995,360
|
|
20250205,123200,409031655,4000,4000,4000,4000,122
|
|
20250205,123100,408543655,4015,4005,4015,4005,1198
|
|
20250205,123000,403745215,4005,4005,4005,4005,1
|
|
20250205,122900,403741210,4005,4005,4005,4005,0
|
|
20250205,122800,403741210,4005,4005,4005,4005,0
|
|
20250205,122700,403741210,4005,4005,4005,4005,0
|
|
20250205,122600,403741210,4005,4005,4005,4005,0
|
|
20250205,122500,403741210,4005,4015,4015,4005,20
|
|
20250205,122400,403661010,4005,4005,4005,4005,1
|
|
20250205,122300,403657005,4010,4010,4010,4010,15
|
|
20250205,122200,403596855,4010,4010,4010,4010,107
|
|
20250205,122100,403167785,4015,4015,4015,4015,0
|
|
20250205,122000,403167785,4015,4015,4015,4015,0
|
|
20250205,121900,403167785,4015,4015,4015,4015,1262
|
|
20250205,121800,398100855,4020,4020,4020,4020,851
|
|
20250205,121700,394679835,4020,4020,4020,4020,100
|
|
20250205,121600,394277835,4035,4035,4035,4035,0
|
|
20250205,121500,394277835,4035,4035,4035,4035,0
|
|
20250205,121400,394277835,4035,4035,4035,4035,0
|
|
20250205,121300,394277835,4035,4035,4035,4035,0
|
|
20250205,121200,394277835,4035,4035,4035,4035,2273
|
|
20250205,121100,385106280,4040,4035,4040,4035,51
|
|
20250205,121000,384900245,4045,4035,4045,4035,751
|
|
20250205,120900,381869565,4010,4010,4010,4010,0
|
|
20250205,120800,381869565,4010,4010,4010,4010,400
|
|
20250205,120700,380265565,4010,4010,4010,4010,0
|
|
20250205,120600,380265565,4010,4010,4010,4010,300
|
|
20250205,120500,379062565,4005,4005,4005,4005,80
|
|
20250205,120400,378742165,4010,4010,4010,4010,0
|
|
20250205,120300,378742165,4010,4010,4010,4010,1137
|
|
20250205,120200,374182795,4010,4015,4015,4010,6471
|
|
20250205,120100,348222965,4020,4020,4020,4020,2446
|
|
20250205,120000,338390045,4020,4020,4020,4020,2
|
|
20250205,115900,338382005,4035,4035,4035,4035,0
|
|
20250205,115800,338382005,4035,4035,4035,4035,0
|
|
20250205,115700,338382005,4035,4035,4035,4035,0
|
|
20250205,115600,338382005,4035,4035,4035,4035,0
|
|
20250205,115500,338382005,4035,4035,4035,4035,0
|
|
20250205,115400,338382005,4035,4035,4035,4035,0
|
|
20250205,115300,338382005,4035,4015,4035,4015,1728
|
|
20250205,115200,331413830,4015,4020,4020,4015,110
|
|
20250205,115100,330972130,4020,4020,4020,4020,0
|
|
20250205,115000,330972130,4020,4020,4020,4020,0
|
|
20250205,114900,330972130,4020,4020,4020,4020,139
|
|
20250205,114800,330413350,4020,4020,4020,4020,1693
|
|
20250205,114700,323607490,4025,4025,4025,4025,0
|
|
20250205,114600,323607490,4025,4025,4025,4025,0
|
|
20250205,114500,323607490,4025,4025,4025,4025,0
|
|
20250205,114400,323607490,4025,4025,4025,4025,129
|
|
20250205,114300,323088265,4050,4050,4050,4050,573
|
|
20250205,114200,320767615,4050,4010,4050,4010,501
|
|
20250205,114100,318742395,4025,4010,4025,4010,1233
|
|
20250205,114000,313784685,4005,4005,4005,4000,523
|
|
20250205,113900,311691010,4000,4000,4000,4000,0
|
|
20250205,113800,311691010,4000,4000,4000,4000,452
|
|
20250205,113700,309883010,3980,3980,3980,3980,0
|
|
20250205,113600,309883010,3980,3980,3980,3980,0
|
|
20250205,113500,309883010,3980,3980,3980,3980,0
|
|
20250205,113400,309883010,3980,3980,3980,3980,0
|
|
20250205,113300,309883010,3980,3985,3985,3980,500
|
|
20250205,113200,307892510,3980,3990,3990,3980,1619
|
|
20250205,113100,301443310,3990,3990,3990,3990,0
|
|
20250205,113000,301443310,3990,3990,3990,3990,0
|
|
20250205,112900,301443310,3990,3990,3990,3990,1839
|
|
20250205,112800,294105700,3985,3985,3985,3985,150
|
|
20250205,112700,293507950,3985,3985,3985,3985,0
|
|
20250205,112600,293507950,3985,3985,3985,3985,0
|
|
20250205,112500,293507950,3985,3985,3985,3985,0
|
|
20250205,112400,293507950,3985,3990,3990,3985,273
|
|
20250205,112300,292419510,3990,3990,3990,3985,329
|
|
20250205,112200,291107000,3990,3990,3990,3990,113
|
|
20250205,112100,290656130,3990,3990,3990,3990,0
|
|
20250205,112000,290656130,3990,3990,3990,3990,111
|
|
20250205,111900,290213240,3990,3985,3990,3985,453
|
|
20250205,111800,288405775,3985,3985,3985,3985,347
|
|
20250205,111700,287022980,3985,3985,3985,3985,0
|
|
20250205,111600,287022980,3985,4000,4000,3985,881
|
|
20250205,111500,283508125,4000,4000,4000,4000,0
|
|
20250205,111400,283508125,4000,4000,4000,4000,0
|
|
20250205,111300,283508125,4000,4000,4000,4000,201
|
|
20250205,111200,282704125,3990,3990,3990,3990,0
|
|
20250205,111100,282704125,3990,3990,3990,3990,377
|
|
20250205,111000,281199895,3990,3995,3995,3990,8
|
|
20250205,110900,281167965,3990,3990,3990,3990,0
|
|
20250205,110800,281167965,3990,3990,3990,3990,821
|
|
20250205,110700,277892175,3990,3990,3990,3990,25
|
|
20250205,110600,277792425,4000,4005,4005,4000,1188
|
|
20250205,110500,273040280,4010,4005,4010,4005,106
|
|
20250205,110400,272615245,4000,4000,4000,4000,0
|
|
20250205,110300,272615245,4000,4000,4000,4000,974
|
|
20250205,110200,268719245,4005,4005,4005,4005,0
|
|
20250205,110100,268719245,4005,4005,4005,4005,0
|
|
20250205,110000,268719245,4005,4005,4005,4005,50
|
|
20250205,105900,268518995,4015,4015,4015,4015,2
|
|
20250205,105800,268510965,4005,4005,4005,4005,131
|
|
20250205,105700,267986310,4010,4010,4010,4010,100
|
|
20250205,105600,267585310,4010,4010,4010,4010,64
|
|
20250205,105500,267328670,4010,4005,4010,4005,70
|
|
20250205,105400,267048315,4005,4005,4005,4005,11
|
|
20250205,105300,267004260,4000,4000,4000,4000,0
|
|
20250205,105200,267004260,4000,4000,4000,4000,621
|
|
20250205,105100,264520260,4000,4005,4005,3995,705
|
|
20250205,105000,261699990,3990,4000,4000,3990,69
|
|
20250205,104900,261424490,3990,3990,3990,3990,0
|
|
20250205,104800,261424490,3990,4000,4000,3990,639
|
|
20250205,104700,258869010,4000,4000,4000,3990,191
|
|
20250205,104600,258105710,4000,4000,4000,4000,1
|
|
20250205,104500,258101710,3985,3985,3985,3985,0
|
|
20250205,104400,258101710,3985,3985,3985,3985,0
|
|
20250205,104300,258101710,3985,3985,3985,3985,0
|
|
20250205,104200,258101710,3985,3985,3985,3985,0
|
|
20250205,104100,258101710,3985,3985,3985,3985,0
|
|
20250205,104000,258101710,3985,3980,3985,3980,15
|
|
20250205,103900,258041940,4000,4000,4000,4000,0
|
|
20250205,103800,258041940,4000,4000,4000,4000,48
|
|
20250205,103700,257849940,4000,4000,4000,4000,1027
|
|
20250205,103600,253741940,4000,3985,4000,3985,210
|
|
20250205,103500,252903785,3980,3980,3980,3980,0
|
|
20250205,103400,252903785,3980,3980,3980,3975,301
|
|
20250205,103300,251706300,3980,3980,3980,3980,139
|
|
20250205,103200,251153080,3975,3975,3975,3975,0
|
|
20250205,103100,251153080,3975,4000,4000,3975,2504
|
|
20250205,103000,241173180,4015,4015,4015,4015,100
|
|
20250205,102900,240771680,4015,3995,4015,3995,400
|
|
20250205,102800,239171095,3985,3985,3985,3985,285
|
|
20250205,102700,238035370,3985,4000,4000,3985,165
|
|
20250205,102600,237375625,3980,3980,3980,3980,0
|
|
20250205,102500,237375625,3980,3985,3995,3980,1529
|
|
20250205,102400,231281685,3995,3990,3995,3990,200
|
|
20250205,102300,230483670,3995,3995,3995,3995,1
|
|
20250205,102200,230479675,4000,3990,4000,3990,17
|
|
20250205,102100,230411835,3980,3980,3980,3980,0
|
|
20250205,102000,230411835,3980,3980,3980,3980,22
|
|
20250205,101900,230324275,3980,3980,3980,3980,5
|
|
20250205,101800,230304375,3995,3995,3995,3995,3
|
|
20250205,101700,230292390,3995,4000,4000,3995,130
|
|
20250205,101600,229772890,3995,3990,3995,3990,476
|
|
20250205,101500,227873600,3985,3980,3985,3980,570
|
|
20250205,101400,225603170,3975,3980,3980,3975,199
|
|
20250205,101300,224812125,3970,3970,3970,3970,117
|
|
20250205,101200,224347635,3970,3965,3970,3965,180
|
|
20250205,101100,223633185,3980,3980,3980,3980,1
|
|
20250205,101000,223629205,3965,3965,3970,3965,55
|
|
20250205,100900,223411120,3965,3965,3965,3965,49
|
|
20250205,100800,223216835,3970,3960,3970,3960,5852
|
|
20250205,100700,200025500,3960,3970,3970,3960,537
|
|
20250205,100600,197894625,3965,3970,3970,3965,313
|
|
20250205,100500,196652180,3970,3970,3970,3970,141
|
|
20250205,100400,196092410,3960,3965,3970,3960,172
|
|
20250205,100300,195411120,3965,3965,3965,3965,1356
|
|
20250205,100200,190034580,3965,3965,3965,3965,0
|
|
20250205,100100,190034580,3965,3965,3965,3965,3
|
|
20250205,100000,190022685,3980,3965,3980,3960,1062
|
|
20250205,095900,185816585,3960,3960,3960,3960,0
|
|
20250205,095800,185816585,3960,3985,3985,3960,207
|
|
20250205,095700,184996690,3960,3965,3965,3960,5018
|
|
20250205,095600,165106865,3960,3975,3975,3960,3021
|
|
20250205,095500,153117765,3975,3975,3975,3975,123
|
|
20250205,095400,152628840,3970,3980,3980,3970,1021
|
|
20250205,095300,148568725,3985,3995,3995,3985,908
|
|
20250205,095200,144949425,3995,4000,4000,3995,281
|
|
20250205,095100,143826740,4000,4015,4015,4000,43
|
|
20250205,095000,143654605,4000,4000,4000,4000,68
|
|
20250205,094900,143382605,4000,4005,4005,4000,2019
|
|
20250205,094800,135301090,4005,4005,4005,4005,0
|
|
20250205,094700,135301090,4005,4005,4005,4005,0
|
|
20250205,094600,135301090,4005,4005,4005,4005,200
|
|
20250205,094500,134500090,4025,4025,4025,4025,1
|
|
20250205,094400,134496065,4025,4010,4025,4005,421
|
|
20250205,094300,132808390,4010,4015,4015,4010,882
|
|
20250205,094200,129268360,4015,4020,4025,4015,160
|
|
20250205,094100,128625265,4020,4020,4020,4020,3
|
|
20250205,094000,128613205,4020,4020,4020,4020,33
|
|
20250205,093900,128480545,4015,4010,4015,4010,51
|
|
20250205,093800,128275785,4015,4025,4025,4015,350
|
|
20250205,093700,126869535,4020,4020,4020,4020,328
|
|
20250205,093600,125550975,4015,4015,4015,4015,146
|
|
20250205,093500,124964785,4010,4005,4010,4005,600
|
|
20250205,093400,122560755,4005,4005,4005,4005,228
|
|
20250205,093300,121647615,3995,3980,3995,3980,1495
|
|
20250205,093200,115695505,3980,3985,3985,3980,500
|
|
20250205,093100,113705455,3985,4005,4005,3985,6124
|
|
20250205,093000,89247595,4005,3995,4005,3995,187
|
|
20250205,092900,88499660,4000,4000,4000,4000,1820
|
|
20250205,092800,81219660,4005,4005,4005,4005,50
|
|
20250205,092700,81019410,4005,4015,4015,4005,7635
|
|
20250205,092600,50417475,4015,4020,4020,4015,246
|
|
20250205,092500,49428735,4020,4020,4020,4020,0
|
|
20250205,092400,49428735,4020,4020,4020,4020,2
|
|
20250205,092300,49420695,4015,4015,4015,4015,0
|
|
20250205,092200,49420695,4015,4040,4045,4015,24
|
|
20250205,092100,49324280,4015,4035,4035,4015,100
|
|
20250205,092000,48922330,4050,4040,4055,4040,495
|
|
20250205,091900,46917680,4035,4030,4035,4030,174
|
|
20250205,091800,46215800,4020,4020,4020,4020,300
|
|
20250205,091700,45009800,4020,4020,4020,4020,0
|
|
20250205,091600,45009800,4020,4010,4030,4010,1533
|
|
20250205,091500,38847250,4010,4010,4010,4010,117
|
|
20250205,091400,38378080,4010,4020,4020,4010,358
|
|
20250205,091300,36942135,4020,4020,4020,4020,0
|
|
20250205,091200,36942135,4020,4030,4030,4020,37
|
|
20250205,091100,36793230,4035,4035,4035,4035,487
|
|
20250205,091000,34828185,4040,4040,4040,4035,419
|
|
20250205,090900,33135430,4040,4065,4070,4040,193
|
|
20250205,090800,32351150,4065,4045,4070,4045,125
|
|
20250205,090700,31843410,4040,4020,4040,4020,286
|
|
20250205,090600,30691970,4000,4040,4040,4000,3309
|
|
20250205,090500,17428340,4040,4040,4040,4040,149
|
|
20250205,090400,16826380,4040,4020,4040,4020,567
|
|
20250205,090300,14547020,4020,4045,4045,4020,409
|
|
20250205,090200,12901390,4020,4040,4040,4020,857
|
|
20250205,090100,9449550,4060,4050,4060,4035,443
|
|
20250205,090000,7655660,4050,4050,4050,4015,1432
|