683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,202000,712706185,4625,4625,4625,4625,1752
|
|
20250205,201900,712706185,4625,4625,4625,4625,0
|
|
20250205,201800,712706185,4625,4625,4625,4625,0
|
|
20250205,201700,712706185,4625,4625,4625,4625,0
|
|
20250205,201600,712706185,4625,4625,4625,4625,0
|
|
20250205,201500,712706185,4625,4625,4625,4625,0
|
|
20250205,201400,712706185,4625,4625,4625,4625,0
|
|
20250205,201300,712706185,4625,4625,4625,4625,0
|
|
20250205,201200,712706185,4625,4625,4625,4625,0
|
|
20250205,201100,712706185,4625,4625,4625,4625,0
|
|
20250205,201000,712706185,4625,4625,4625,4625,0
|
|
20250205,200900,712706185,4625,4625,4625,4625,0
|
|
20250205,200800,712706185,4625,4625,4625,4625,0
|
|
20250205,200700,712706185,4625,4625,4625,4625,0
|
|
20250205,200600,712706185,4625,4625,4625,4625,0
|
|
20250205,200500,712706185,4625,4625,4625,4625,0
|
|
20250205,200400,712706185,4625,4625,4625,4625,0
|
|
20250205,200300,712706185,4625,4625,4625,4625,0
|
|
20250205,200200,712706185,4625,4625,4625,4625,0
|
|
20250205,200100,712706185,4625,4625,4625,4625,0
|
|
20250205,200000,712706185,4625,4625,4625,4625,0
|
|
20250205,195900,712706185,4625,4625,4625,4625,0
|
|
20250205,195800,712706185,4625,4625,4625,4625,0
|
|
20250205,195700,712706185,4625,4625,4625,4625,0
|
|
20250205,195600,712706185,4625,4625,4625,4625,0
|
|
20250205,195500,712706185,4625,4625,4625,4625,0
|
|
20250205,195400,712706185,4625,4625,4625,4625,0
|
|
20250205,195300,712706185,4625,4625,4625,4625,0
|
|
20250205,195200,712706185,4625,4625,4625,4625,0
|
|
20250205,195100,712706185,4625,4625,4625,4625,0
|
|
20250205,195000,712706185,4625,4625,4625,4625,1752
|
|
20250205,194900,712706185,4625,4625,4625,4625,0
|
|
20250205,194800,712706185,4625,4625,4625,4625,0
|
|
20250205,194700,712706185,4625,4625,4625,4625,0
|
|
20250205,194600,712706185,4625,4625,4625,4625,0
|
|
20250205,194500,712706185,4625,4625,4625,4625,0
|
|
20250205,194400,712706185,4625,4625,4625,4625,0
|
|
20250205,194300,712706185,4625,4625,4625,4625,0
|
|
20250205,194200,712706185,4625,4625,4625,4625,0
|
|
20250205,194100,712706185,4625,4625,4625,4625,0
|
|
20250205,194000,712706185,4625,4625,4625,4625,0
|
|
20250205,193900,712706185,4625,4625,4625,4625,0
|
|
20250205,193800,712706185,4625,4625,4625,4625,0
|
|
20250205,193700,712706185,4625,4625,4625,4625,0
|
|
20250205,193600,712706185,4625,4625,4625,4625,0
|
|
20250205,193500,712706185,4625,4625,4625,4625,0
|
|
20250205,193400,712706185,4625,4625,4625,4625,0
|
|
20250205,193300,712706185,4625,4625,4625,4625,0
|
|
20250205,193200,712706185,4625,4625,4625,4625,0
|
|
20250205,193100,712706185,4625,4625,4625,4625,0
|
|
20250205,193000,712706185,4625,4625,4625,4625,0
|
|
20250205,192900,712706185,4625,4625,4625,4625,0
|
|
20250205,192800,712706185,4625,4625,4625,4625,0
|
|
20250205,192700,712706185,4625,4625,4625,4625,0
|
|
20250205,192600,712706185,4625,4625,4625,4625,0
|
|
20250205,192500,712706185,4625,4625,4625,4625,0
|
|
20250205,192400,712706185,4625,4625,4625,4625,0
|
|
20250205,192300,712706185,4625,4625,4625,4625,0
|
|
20250205,192200,712706185,4625,4625,4625,4625,0
|
|
20250205,192100,712706185,4625,4625,4625,4625,0
|
|
20250205,192000,712706185,4625,4625,4625,4625,1752
|
|
20250205,191900,712706185,4625,4625,4625,4625,0
|
|
20250205,191800,712706185,4625,4625,4625,4625,0
|
|
20250205,191700,712706185,4625,4625,4625,4625,0
|
|
20250205,191600,712706185,4625,4625,4625,4625,0
|
|
20250205,191500,712706185,4625,4625,4625,4625,0
|
|
20250205,191400,712706185,4625,4625,4625,4625,0
|
|
20250205,191300,712706185,4625,4625,4625,4625,0
|
|
20250205,191200,712706185,4625,4625,4625,4625,0
|
|
20250205,191100,712706185,4625,4625,4625,4625,0
|
|
20250205,191000,712706185,4625,4625,4625,4625,0
|
|
20250205,190900,712706185,4625,4625,4625,4625,0
|
|
20250205,190800,712706185,4625,4625,4625,4625,0
|
|
20250205,190700,712706185,4625,4625,4625,4625,0
|
|
20250205,190600,712706185,4625,4625,4625,4625,0
|
|
20250205,190500,712706185,4625,4625,4625,4625,0
|
|
20250205,190400,712706185,4625,4625,4625,4625,0
|
|
20250205,190300,712706185,4625,4625,4625,4625,0
|
|
20250205,190200,712706185,4625,4625,4625,4625,0
|
|
20250205,190100,712706185,4625,4625,4625,4625,0
|
|
20250205,190000,712706185,4625,4625,4625,4625,0
|
|
20250205,185900,712706185,4625,4625,4625,4625,0
|
|
20250205,185800,712706185,4625,4625,4625,4625,0
|
|
20250205,185700,712706185,4625,4625,4625,4625,0
|
|
20250205,185600,712706185,4625,4625,4625,4625,0
|
|
20250205,185500,712706185,4625,4625,4625,4625,0
|
|
20250205,185400,712706185,4625,4625,4625,4625,0
|
|
20250205,185300,712706185,4625,4625,4625,4625,0
|
|
20250205,185200,712706185,4625,4625,4625,4625,0
|
|
20250205,185100,712706185,4625,4625,4625,4625,0
|
|
20250205,185000,712706185,4625,4625,4625,4625,1752
|
|
20250205,184900,712706185,4625,4625,4625,4625,0
|
|
20250205,184800,712706185,4625,4625,4625,4625,0
|
|
20250205,184700,712706185,4625,4625,4625,4625,0
|
|
20250205,184600,712706185,4625,4625,4625,4625,0
|
|
20250205,184500,712706185,4625,4625,4625,4625,0
|
|
20250205,184400,712706185,4625,4625,4625,4625,0
|
|
20250205,184300,712706185,4625,4625,4625,4625,0
|
|
20250205,184200,712706185,4625,4625,4625,4625,0
|
|
20250205,184100,712706185,4625,4625,4625,4625,0
|
|
20250205,184000,712706185,4625,4625,4625,4625,0
|
|
20250205,183900,712706185,4625,4625,4625,4625,0
|
|
20250205,183800,712706185,4625,4625,4625,4625,0
|
|
20250205,183700,712706185,4625,4625,4625,4625,0
|
|
20250205,183600,712706185,4625,4625,4625,4625,0
|
|
20250205,183500,712706185,4625,4625,4625,4625,0
|
|
20250205,183400,712706185,4625,4625,4625,4625,0
|
|
20250205,183300,712706185,4625,4625,4625,4625,0
|
|
20250205,183200,712706185,4625,4625,4625,4625,0
|
|
20250205,183100,712706185,4625,4625,4625,4625,0
|
|
20250205,183000,712706185,4625,4625,4625,4625,0
|
|
20250205,182900,712706185,4625,4625,4625,4625,0
|
|
20250205,182800,712706185,4625,4625,4625,4625,0
|
|
20250205,182700,712706185,4625,4625,4625,4625,0
|
|
20250205,182600,712706185,4625,4625,4625,4625,0
|
|
20250205,182500,712706185,4625,4625,4625,4625,0
|
|
20250205,182400,712706185,4625,4625,4625,4625,0
|
|
20250205,182300,712706185,4625,4625,4625,4625,0
|
|
20250205,182200,712706185,4625,4625,4625,4625,0
|
|
20250205,182100,712706185,4625,4625,4625,4625,0
|
|
20250205,182000,712706185,4625,4625,4625,4625,1752
|
|
20250205,181900,712706185,4625,4625,4625,4625,0
|
|
20250205,181800,712706185,4625,4625,4625,4625,0
|
|
20250205,181700,712706185,4625,4625,4625,4625,0
|
|
20250205,181600,712706185,4625,4625,4625,4625,0
|
|
20250205,181500,712706185,4625,4625,4625,4625,0
|
|
20250205,181400,712706185,4625,4625,4625,4625,0
|
|
20250205,181300,712706185,4625,4625,4625,4625,0
|
|
20250205,181200,712706185,4625,4625,4625,4625,0
|
|
20250205,181100,712706185,4625,4625,4625,4625,0
|
|
20250205,181000,712706185,4625,4625,4625,4625,0
|
|
20250205,180900,712706185,4625,4625,4625,4625,0
|
|
20250205,180800,712706185,4625,4625,4625,4625,0
|
|
20250205,180700,712706185,4625,4625,4625,4625,0
|
|
20250205,180600,712706185,4625,4625,4625,4625,0
|
|
20250205,180500,712706185,4625,4625,4625,4625,0
|
|
20250205,180400,712706185,4625,4625,4625,4625,0
|
|
20250205,180300,712706185,4625,4625,4625,4625,0
|
|
20250205,180200,712706185,4625,4625,4625,4625,0
|
|
20250205,180100,712706185,4625,4625,4625,4625,0
|
|
20250205,180000,712706185,4625,4625,4625,4625,0
|
|
20250205,175900,712706185,4625,4625,4625,4625,0
|
|
20250205,175800,712706185,4625,4625,4625,4625,0
|
|
20250205,175700,712706185,4625,4625,4625,4625,0
|
|
20250205,175600,712706185,4625,4625,4625,4625,0
|
|
20250205,175500,712706185,4625,4625,4625,4625,0
|
|
20250205,175400,712706185,4625,4625,4625,4625,0
|
|
20250205,175300,712706185,4625,4625,4625,4625,0
|
|
20250205,175200,712706185,4625,4625,4625,4625,0
|
|
20250205,175100,712706185,4625,4625,4625,4625,0
|
|
20250205,175000,712706185,4625,4625,4625,4625,1752
|
|
20250205,174900,712706185,4625,4625,4625,4625,0
|
|
20250205,174800,712706185,4625,4625,4625,4625,0
|
|
20250205,174700,712706185,4625,4625,4625,4625,0
|
|
20250205,174600,712706185,4625,4625,4625,4625,0
|
|
20250205,174500,712706185,4625,4625,4625,4625,0
|
|
20250205,174400,712706185,4625,4625,4625,4625,0
|
|
20250205,174300,712706185,4625,4625,4625,4625,0
|
|
20250205,174200,712706185,4625,4625,4625,4625,0
|
|
20250205,174100,712706185,4625,4625,4625,4625,0
|
|
20250205,174000,712706185,4625,4625,4625,4625,0
|
|
20250205,173900,712706185,4625,4625,4625,4625,0
|
|
20250205,173800,712706185,4625,4625,4625,4625,0
|
|
20250205,173700,712706185,4625,4625,4625,4625,0
|
|
20250205,173600,712706185,4625,4625,4625,4625,0
|
|
20250205,173500,712706185,4625,4625,4625,4625,0
|
|
20250205,173400,712706185,4625,4625,4625,4625,0
|
|
20250205,173300,712706185,4625,4625,4625,4625,0
|
|
20250205,173200,712706185,4625,4625,4625,4625,0
|
|
20250205,173100,712706185,4625,4625,4625,4625,0
|
|
20250205,173000,712706185,4625,4625,4625,4625,0
|
|
20250205,172900,712706185,4625,4625,4625,4625,0
|
|
20250205,172800,712706185,4625,4625,4625,4625,0
|
|
20250205,172700,712706185,4625,4625,4625,4625,0
|
|
20250205,172600,712706185,4625,4625,4625,4625,0
|
|
20250205,172500,712706185,4625,4625,4625,4625,0
|
|
20250205,172400,712706185,4625,4625,4625,4625,0
|
|
20250205,172300,712706185,4625,4625,4625,4625,0
|
|
20250205,172200,712706185,4625,4625,4625,4625,0
|
|
20250205,172100,712706185,4625,4625,4625,4625,0
|
|
20250205,172000,712706185,4625,4625,4625,4625,1752
|
|
20250205,171900,712706185,4625,4625,4625,4625,0
|
|
20250205,171800,712706185,4625,4625,4625,4625,0
|
|
20250205,171700,712706185,4625,4625,4625,4625,0
|
|
20250205,171600,712706185,4625,4625,4625,4625,0
|
|
20250205,171500,712706185,4625,4625,4625,4625,0
|
|
20250205,171400,712706185,4625,4625,4625,4625,0
|
|
20250205,171300,712706185,4625,4625,4625,4625,0
|
|
20250205,171200,712706185,4625,4625,4625,4625,0
|
|
20250205,171100,712706185,4625,4625,4625,4625,0
|
|
20250205,171000,712706185,4625,4625,4625,4625,0
|
|
20250205,170900,712706185,4625,4625,4625,4625,0
|
|
20250205,170800,712706185,4625,4625,4625,4625,0
|
|
20250205,170700,712706185,4625,4625,4625,4625,0
|
|
20250205,170600,712706185,4625,4625,4625,4625,0
|
|
20250205,170500,712706185,4625,4625,4625,4625,0
|
|
20250205,170400,712706185,4625,4625,4625,4625,0
|
|
20250205,170300,712706185,4625,4625,4625,4625,0
|
|
20250205,170200,712706185,4625,4625,4625,4625,0
|
|
20250205,170100,712706185,4625,4625,4625,4625,0
|
|
20250205,170000,712706185,4625,4625,4625,4625,0
|
|
20250205,165900,712706185,4625,4625,4625,4625,0
|
|
20250205,165800,712706185,4625,4625,4625,4625,0
|
|
20250205,165700,712706185,4625,4625,4625,4625,0
|
|
20250205,165600,712706185,4625,4625,4625,4625,0
|
|
20250205,165500,712706185,4625,4625,4625,4625,0
|
|
20250205,165400,712706185,4625,4625,4625,4625,0
|
|
20250205,165300,712706185,4625,4625,4625,4625,0
|
|
20250205,165200,712706185,4625,4625,4625,4625,0
|
|
20250205,165100,712706185,4625,4625,4625,4625,0
|
|
20250205,165000,712706185,4625,4625,4625,4625,1752
|
|
20250205,164900,712706185,4625,4625,4625,4625,0
|
|
20250205,164800,712706185,4625,4625,4625,4625,0
|
|
20250205,164700,712706185,4625,4625,4625,4625,0
|
|
20250205,164600,712706185,4625,4625,4625,4625,0
|
|
20250205,164500,712706185,4625,4625,4625,4625,0
|
|
20250205,164400,712706185,4625,4625,4625,4625,0
|
|
20250205,164300,712706185,4625,4625,4625,4625,0
|
|
20250205,164200,712706185,4625,4625,4625,4625,0
|
|
20250205,164100,712706185,4625,4625,4625,4625,0
|
|
20250205,164000,712706185,4625,4625,4625,4625,0
|
|
20250205,163900,712706185,4625,4625,4625,4625,0
|
|
20250205,163800,712706185,4625,4625,4625,4625,0
|
|
20250205,163700,712706185,4625,4625,4625,4625,0
|
|
20250205,163600,712706185,4625,4625,4625,4625,0
|
|
20250205,163500,712706185,4625,4625,4625,4625,0
|
|
20250205,163400,712706185,4625,4625,4625,4625,0
|
|
20250205,163300,712706185,4625,4625,4625,4625,0
|
|
20250205,163200,712706185,4625,4625,4625,4625,0
|
|
20250205,163100,712706185,4625,4625,4625,4625,0
|
|
20250205,163000,712706185,4625,4625,4625,4625,0
|
|
20250205,162900,712706185,4625,4625,4625,4625,0
|
|
20250205,162800,712706185,4625,4625,4625,4625,0
|
|
20250205,162700,712706185,4625,4625,4625,4625,0
|
|
20250205,162600,712706185,4625,4625,4625,4625,0
|
|
20250205,162500,712706185,4625,4625,4625,4625,0
|
|
20250205,162400,712706185,4625,4625,4625,4625,0
|
|
20250205,162300,712706185,4625,4625,4625,4625,0
|
|
20250205,162200,712706185,4625,4625,4625,4625,0
|
|
20250205,162100,712706185,4625,4625,4625,4625,0
|
|
20250205,162000,712706185,4625,4625,4625,4625,1752
|
|
20250205,161900,712706185,4625,4625,4625,4625,0
|
|
20250205,161800,712706185,4625,4625,4625,4625,0
|
|
20250205,161700,712706185,4625,4625,4625,4625,0
|
|
20250205,161600,712706185,4625,4625,4625,4625,0
|
|
20250205,161500,712706185,4625,4625,4625,4625,0
|
|
20250205,161400,712706185,4625,4625,4625,4625,0
|
|
20250205,161300,712706185,4625,4625,4625,4625,0
|
|
20250205,161200,712706185,4625,4625,4625,4625,0
|
|
20250205,161100,712706185,4625,4625,4625,4625,0
|
|
20250205,161000,712706185,4625,4625,4625,4625,0
|
|
20250205,160900,712706185,4625,4625,4625,4625,0
|
|
20250205,160800,712706185,4625,4625,4625,4625,0
|
|
20250205,160700,712706185,4625,4625,4625,4625,0
|
|
20250205,160600,712706185,4625,4625,4625,4625,0
|
|
20250205,160500,712706185,4625,4625,4625,4625,0
|
|
20250205,160400,712706185,4625,4625,4625,4625,0
|
|
20250205,160300,712706185,4625,4625,4625,4625,0
|
|
20250205,160200,712706185,4625,4625,4625,4625,0
|
|
20250205,160100,712706185,4625,4625,4625,4625,0
|
|
20250205,160000,712706185,4625,4625,4625,4625,0
|
|
20250205,155900,712706185,4625,4625,4625,4625,0
|
|
20250205,155800,712706185,4625,4625,4625,4625,0
|
|
20250205,155700,712706185,4625,4625,4625,4625,0
|
|
20250205,155600,712706185,4625,4625,4625,4625,0
|
|
20250205,155500,712706185,4625,4625,4625,4625,0
|
|
20250205,155400,712706185,4625,4625,4625,4625,0
|
|
20250205,155300,712706185,4625,4625,4625,4625,0
|
|
20250205,155200,712706185,4625,4625,4625,4625,0
|
|
20250205,155100,712706185,4625,4625,4625,4625,0
|
|
20250205,155000,712706185,4625,4625,4625,4625,1752
|
|
20250205,154900,712706185,4625,4625,4625,4625,0
|
|
20250205,154800,712706185,4625,4625,4625,4625,0
|
|
20250205,154700,712706185,4625,4625,4625,4625,0
|
|
20250205,154600,712706185,4625,4625,4625,4625,0
|
|
20250205,154500,712706185,4625,4625,4625,4625,0
|
|
20250205,154400,712706185,4625,4625,4625,4625,0
|
|
20250205,154300,712706185,4625,4625,4625,4625,0
|
|
20250205,154200,712706185,4625,4625,4625,4625,0
|
|
20250205,154100,712706185,4625,4625,4625,4625,0
|
|
20250205,154000,712706185,4625,4625,4625,4625,0
|
|
20250205,153900,712706185,4625,4625,4625,4625,0
|
|
20250205,153800,712706185,4625,4625,4625,4625,0
|
|
20250205,153700,712706185,4625,4625,4625,4625,0
|
|
20250205,153600,712706185,4625,4625,4625,4625,0
|
|
20250205,153500,712706185,4625,4625,4625,4625,0
|
|
20250205,153400,712706185,4625,4625,4625,4625,0
|
|
20250205,153300,712706185,4625,4625,4625,4625,0
|
|
20250205,153200,712706185,4625,4625,4625,4625,0
|
|
20250205,153100,712706185,4625,4625,4625,4625,0
|
|
20250205,153000,712706185,4625,4625,4625,4625,1752
|
|
20250205,152900,704603185,4625,4625,4625,4625,0
|
|
20250205,152800,704603185,4625,4625,4625,4625,0
|
|
20250205,152700,704603185,4625,4625,4625,4625,0
|
|
20250205,152600,704603185,4625,4625,4625,4625,0
|
|
20250205,152500,704603185,4625,4625,4625,4625,0
|
|
20250205,152400,704603185,4625,4625,4625,4625,0
|
|
20250205,152300,704603185,4625,4625,4625,4625,0
|
|
20250205,152200,704603185,4625,4625,4625,4625,0
|
|
20250205,152100,704603185,4625,4625,4625,4625,0
|
|
20250205,152000,704603185,4625,4625,4625,4625,0
|
|
20250205,151900,704603185,4625,4620,4625,4620,243
|
|
20250205,151800,703480360,4625,4620,4625,4620,558
|
|
20250205,151700,700899620,4620,4625,4625,4620,6
|
|
20250205,151600,700871890,4625,4625,4625,4625,33
|
|
20250205,151500,700719265,4620,4620,4620,4620,163
|
|
20250205,151400,699966205,4620,4620,4620,4620,40
|
|
20250205,151300,699781405,4620,4610,4620,4610,190
|
|
20250205,151200,698904855,4615,4620,4620,4610,301
|
|
20250205,151100,697514800,4615,4620,4620,4615,866
|
|
20250205,151000,693514705,4615,4615,4615,4610,97
|
|
20250205,150900,693067520,4615,4615,4615,4615,39
|
|
20250205,150800,692887535,4615,4615,4615,4615,1
|
|
20250205,150700,692882920,4615,4615,4615,4615,436
|
|
20250205,150600,690870780,4615,4615,4615,4615,0
|
|
20250205,150500,690870780,4615,4615,4615,4615,0
|
|
20250205,150400,690870780,4615,4615,4615,4615,0
|
|
20250205,150300,690870780,4615,4610,4615,4610,49
|
|
20250205,150200,690644685,4610,4610,4610,4610,0
|
|
20250205,150100,690644685,4610,4610,4610,4610,292
|
|
20250205,150000,689298565,4610,4615,4615,4610,776
|
|
20250205,145900,685721155,4615,4615,4615,4615,53
|
|
20250205,145800,685476560,4615,4615,4615,4615,109
|
|
20250205,145700,684973525,4615,4615,4615,4615,311
|
|
20250205,145600,683538260,4615,4610,4615,4610,57
|
|
20250205,145500,683275390,4610,4610,4610,4610,1
|
|
20250205,145400,683270780,4610,4610,4610,4610,21
|
|
20250205,145300,683173970,4615,4615,4615,4615,11
|
|
20250205,145200,683123205,4615,4615,4615,4615,20
|
|
20250205,145100,683030905,4615,4615,4615,4615,54
|
|
20250205,145000,682781695,4610,4605,4610,4605,927
|
|
20250205,144900,678512470,4605,4605,4605,4605,632
|
|
20250205,144800,675602110,4605,4605,4605,4605,0
|
|
20250205,144700,675602110,4605,4605,4605,4605,132
|
|
20250205,144600,674994250,4610,4610,4610,4610,0
|
|
20250205,144500,674994250,4610,4610,4610,4600,1402
|
|
20250205,144400,668539605,4610,4610,4610,4610,578
|
|
20250205,144300,665875025,4610,4610,4610,4610,0
|
|
20250205,144200,665875025,4610,4610,4610,4610,0
|
|
20250205,144100,665875025,4610,4610,4610,4610,0
|
|
20250205,144000,665875025,4610,4610,4610,4610,300
|
|
20250205,143900,664492025,4610,4610,4610,4610,123
|
|
20250205,143800,663924995,4610,4610,4610,4610,11
|
|
20250205,143700,663874285,4610,4610,4610,4610,81
|
|
20250205,143600,663500875,4610,4610,4610,4610,0
|
|
20250205,143500,663500875,4610,4610,4610,4610,0
|
|
20250205,143400,663500875,4610,4610,4610,4610,3
|
|
20250205,143300,663487045,4610,4610,4610,4610,160
|
|
20250205,143200,662749445,4605,4605,4605,4605,0
|
|
20250205,143100,662749445,4605,4605,4605,4605,0
|
|
20250205,143000,662749445,4605,4605,4605,4605,0
|
|
20250205,142900,662749445,4605,4605,4605,4605,39
|
|
20250205,142800,662569850,4605,4605,4605,4605,175
|
|
20250205,142700,661763975,4605,4605,4605,4605,7
|
|
20250205,142600,661731740,4605,4600,4605,4600,31
|
|
20250205,142500,661589125,4605,4605,4605,4605,3
|
|
20250205,142400,661575310,4605,4605,4605,4605,0
|
|
20250205,142300,661575310,4605,4600,4605,4600,502
|
|
20250205,142200,659266100,4605,4605,4605,4605,124
|
|
20250205,142100,658695080,4605,4600,4605,4595,528
|
|
20250205,142000,656267630,4605,4610,4610,4605,656
|
|
20250205,141900,653244750,4610,4610,4610,4610,0
|
|
20250205,141800,653244750,4610,4610,4610,4610,0
|
|
20250205,141700,653244750,4610,4610,4610,4610,100
|
|
20250205,141600,652783750,4610,4610,4610,4610,0
|
|
20250205,141500,652783750,4610,4610,4610,4610,0
|
|
20250205,141400,652783750,4610,4610,4610,4610,5
|
|
20250205,141300,652760700,4605,4605,4605,4605,7
|
|
20250205,141200,652728465,4605,4605,4605,4605,5
|
|
20250205,141100,652705440,4600,4605,4605,4600,255
|
|
20250205,141000,651531170,4605,4605,4605,4605,0
|
|
20250205,140900,651531170,4605,4605,4605,4605,5
|
|
20250205,140800,651508145,4605,4605,4605,4605,306
|
|
20250205,140700,650099015,4605,4605,4605,4605,6
|
|
20250205,140600,650071385,4600,4605,4605,4600,2041
|
|
20250205,140500,640682765,4600,4600,4600,4600,100
|
|
20250205,140400,640222765,4600,4600,4600,4600,0
|
|
20250205,140300,640222765,4600,4605,4605,4600,174
|
|
20250205,140200,639422115,4605,4605,4605,4605,2
|
|
20250205,140100,639412905,4600,4600,4600,4600,0
|
|
20250205,140000,639412905,4600,4600,4600,4600,2
|
|
20250205,135900,639403705,4600,4600,4600,4600,411
|
|
20250205,135800,637513105,4605,4605,4605,4605,75
|
|
20250205,135700,637167730,4605,4605,4605,4605,21
|
|
20250205,135600,637071025,4600,4605,4605,4600,121
|
|
20250205,135500,636514420,4600,4600,4600,4600,70
|
|
20250205,135400,636192420,4605,4605,4605,4600,510
|
|
20250205,135300,633844165,4600,4600,4600,4600,0
|
|
20250205,135200,633844165,4600,4600,4600,4600,138
|
|
20250205,135100,633209365,4605,4605,4605,4605,1
|
|
20250205,135000,633204760,4605,4605,4605,4605,8
|
|
20250205,134900,633167920,4605,4605,4605,4605,3
|
|
20250205,134800,633154105,4605,4605,4605,4605,50
|
|
20250205,134700,632923855,4605,4605,4605,4605,0
|
|
20250205,134600,632923855,4605,4605,4605,4605,453
|
|
20250205,134500,630837790,4605,4610,4610,4605,690
|
|
20250205,134400,627659890,4610,4610,4610,4610,0
|
|
20250205,134300,627659890,4610,4610,4610,4610,1
|
|
20250205,134200,627655280,4610,4610,4610,4610,40
|
|
20250205,134100,627470880,4610,4610,4610,4610,0
|
|
20250205,134000,627470880,4610,4610,4610,4610,9
|
|
20250205,133900,627429390,4610,4615,4615,4610,608
|
|
20250205,133800,624626040,4615,4615,4615,4615,122
|
|
20250205,133700,624063010,4610,4620,4620,4610,2376
|
|
20250205,133600,613105570,4615,4615,4615,4615,0
|
|
20250205,133500,613105570,4615,4620,4620,4615,2006
|
|
20250205,133400,603842850,4620,4620,4620,4620,412
|
|
20250205,133300,601939410,4620,4620,4620,4620,593
|
|
20250205,133200,599199750,4625,4625,4625,4625,800
|
|
20250205,133100,595499750,4625,4630,4630,4625,615
|
|
20250205,133000,592653475,4630,4630,4630,4630,175
|
|
20250205,132900,591843225,4630,4630,4630,4630,10
|
|
20250205,132800,591796925,4630,4630,4630,4630,31
|
|
20250205,132700,591653395,4630,4630,4630,4630,227
|
|
20250205,132600,590602385,4640,4640,4640,4640,0
|
|
20250205,132500,590602385,4640,4640,4640,4640,0
|
|
20250205,132400,590602385,4640,4640,4640,4640,0
|
|
20250205,132300,590602385,4640,4640,4640,4640,0
|
|
20250205,132200,590602385,4640,4640,4640,4640,0
|
|
20250205,132100,590602385,4640,4640,4640,4640,214
|
|
20250205,132000,589609425,4640,4635,4640,4635,100
|
|
20250205,131900,589145800,4635,4635,4635,4635,0
|
|
20250205,131800,589145800,4635,4635,4635,4635,1
|
|
20250205,131700,589141165,4635,4635,4635,4635,50
|
|
20250205,131600,588909415,4630,4630,4630,4630,64
|
|
20250205,131500,588613095,4630,4625,4630,4625,10
|
|
20250205,131400,588566810,4630,4630,4630,4630,1
|
|
20250205,131300,588562180,4630,4630,4630,4630,29
|
|
20250205,131200,588427910,4630,4630,4630,4630,0
|
|
20250205,131100,588427910,4630,4630,4630,4630,12
|
|
20250205,131000,588372350,4630,4635,4635,4630,22
|
|
20250205,130900,588270470,4635,4635,4635,4635,0
|
|
20250205,130800,588270470,4635,4635,4635,4635,0
|
|
20250205,130700,588270470,4635,4635,4635,4635,1
|
|
20250205,130600,588265835,4625,4625,4625,4625,0
|
|
20250205,130500,588265835,4625,4640,4640,4625,757
|
|
20250205,130400,584763855,4630,4630,4630,4630,0
|
|
20250205,130300,584763855,4630,4630,4630,4630,0
|
|
20250205,130200,584763855,4630,4635,4635,4630,278
|
|
20250205,130100,583476465,4635,4645,4645,4635,135
|
|
20250205,130000,582850590,4645,4645,4645,4645,30
|
|
20250205,125900,582711240,4640,4640,4640,4640,0
|
|
20250205,125800,582711240,4640,4640,4640,4640,0
|
|
20250205,125700,582711240,4640,4640,4640,4640,0
|
|
20250205,125600,582711240,4640,4640,4640,4640,0
|
|
20250205,125500,582711240,4640,4640,4640,4640,3
|
|
20250205,125400,582697320,4630,4630,4630,4630,3081
|
|
20250205,125300,568432290,4630,4630,4630,4630,215
|
|
20250205,125200,567436840,4625,4625,4625,4625,178
|
|
20250205,125100,566613590,4630,4625,4630,4625,56
|
|
20250205,125000,566354585,4625,4630,4630,4625,162
|
|
20250205,124900,565604535,4630,4630,4630,4630,0
|
|
20250205,124800,565604535,4630,4630,4630,4630,0
|
|
20250205,124700,565604535,4630,4635,4635,4630,1805
|
|
20250205,124600,557242870,4635,4635,4635,4635,0
|
|
20250205,124500,557242870,4635,4635,4635,4635,0
|
|
20250205,124400,557242870,4635,4635,4635,4635,0
|
|
20250205,124300,557242870,4635,4635,4635,4635,8
|
|
20250205,124200,557205790,4635,4635,4635,4635,0
|
|
20250205,124100,557205790,4635,4635,4635,4635,11
|
|
20250205,124000,557154805,4635,4635,4635,4635,0
|
|
20250205,123900,557154805,4635,4635,4635,4635,0
|
|
20250205,123800,557154805,4635,4635,4635,4635,0
|
|
20250205,123700,557154805,4635,4635,4635,4635,0
|
|
20250205,123600,557154805,4635,4635,4635,4635,0
|
|
20250205,123500,557154805,4635,4635,4635,4635,0
|
|
20250205,123400,557154805,4635,4630,4635,4630,28
|
|
20250205,123300,557025135,4635,4635,4635,4635,0
|
|
20250205,123200,557025135,4635,4635,4635,4630,180
|
|
20250205,123100,556191585,4630,4630,4630,4630,11
|
|
20250205,123000,556140655,4630,4630,4630,4630,2
|
|
20250205,122900,556131395,4635,4635,4635,4635,0
|
|
20250205,122800,556131395,4635,4635,4635,4635,275
|
|
20250205,122700,554856770,4635,4635,4635,4635,0
|
|
20250205,122600,554856770,4635,4635,4635,4635,15
|
|
20250205,122500,554787245,4635,4635,4635,4635,0
|
|
20250205,122400,554787245,4635,4635,4635,4635,0
|
|
20250205,122300,554787245,4635,4635,4635,4635,12
|
|
20250205,122200,554731625,4635,4635,4635,4635,0
|
|
20250205,122100,554731625,4635,4635,4635,4635,0
|
|
20250205,122000,554731625,4635,4635,4635,4635,0
|
|
20250205,121900,554731625,4635,4635,4635,4635,0
|
|
20250205,121800,554731625,4635,4635,4635,4635,0
|
|
20250205,121700,554731625,4635,4635,4635,4635,512
|
|
20250205,121600,552358505,4635,4635,4635,4635,0
|
|
20250205,121500,552358505,4635,4635,4635,4635,40
|
|
20250205,121400,552173105,4635,4635,4635,4635,1
|
|
20250205,121300,552168470,4635,4640,4640,4635,52
|
|
20250205,121200,551927440,4635,4635,4635,4635,0
|
|
20250205,121100,551927440,4635,4635,4635,4635,0
|
|
20250205,121000,551927440,4635,4635,4635,4635,0
|
|
20250205,120900,551927440,4635,4635,4635,4635,0
|
|
20250205,120800,551927440,4635,4635,4635,4635,0
|
|
20250205,120700,551927440,4635,4635,4635,4635,503
|
|
20250205,120600,549596035,4645,4645,4645,4645,0
|
|
20250205,120500,549596035,4645,4645,4645,4645,0
|
|
20250205,120400,549596035,4645,4640,4645,4640,23
|
|
20250205,120300,549489225,4640,4645,4645,4640,237
|
|
20250205,120200,548389335,4650,4645,4650,4645,84
|
|
20250205,120100,547998760,4645,4645,4645,4645,4
|
|
20250205,120000,547980180,4640,4640,4640,4640,0
|
|
20250205,115900,547980180,4640,4640,4640,4640,1
|
|
20250205,115800,547975540,4640,4640,4640,4640,0
|
|
20250205,115700,547975540,4640,4640,4640,4640,0
|
|
20250205,115600,547975540,4640,4640,4640,4640,0
|
|
20250205,115500,547975540,4640,4640,4640,4640,1035
|
|
20250205,115400,543173140,4650,4650,4650,4650,0
|
|
20250205,115300,543173140,4650,4650,4650,4650,0
|
|
20250205,115200,543173140,4650,4650,4650,4650,1
|
|
20250205,115100,543168490,4650,4650,4650,4650,188
|
|
20250205,115000,542294290,4650,4645,4650,4645,2621
|
|
20250205,114900,530115945,4645,4645,4645,4645,0
|
|
20250205,114800,530115945,4645,4640,4645,4640,1016
|
|
20250205,114700,525399125,4640,4640,4640,4640,0
|
|
20250205,114600,525399125,4640,4640,4640,4640,0
|
|
20250205,114500,525399125,4640,4640,4640,4640,0
|
|
20250205,114400,525399125,4640,4640,4640,4640,729
|
|
20250205,114300,522016565,4635,4640,4640,4635,995
|
|
20250205,114200,517404725,4635,4635,4635,4635,4
|
|
20250205,114100,517386185,4630,4630,4630,4630,62
|
|
20250205,114000,517099125,4625,4625,4625,4625,32
|
|
20250205,113900,516951125,4625,4625,4625,4625,500
|
|
20250205,113800,514638625,4640,4640,4640,4640,0
|
|
20250205,113700,514638625,4640,4640,4640,4640,500
|
|
20250205,113600,512318625,4650,4650,4650,4650,0
|
|
20250205,113500,512318625,4650,4650,4650,4650,0
|
|
20250205,113400,512318625,4650,4650,4650,4650,1
|
|
20250205,113300,512313975,4645,4645,4645,4645,207
|
|
20250205,113200,511352460,4645,4645,4645,4645,5
|
|
20250205,113100,511329235,4650,4650,4650,4650,0
|
|
20250205,113000,511329235,4650,4640,4650,4640,315
|
|
20250205,112900,509864535,4630,4650,4650,4630,290
|
|
20250205,112800,508521635,4650,4650,4650,4650,0
|
|
20250205,112700,508521635,4650,4650,4650,4650,0
|
|
20250205,112600,508521635,4650,4645,4650,4630,411
|
|
20250205,112500,506618545,4645,4645,4645,4645,29
|
|
20250205,112400,506483840,4630,4630,4630,4630,1
|
|
20250205,112300,506479210,4645,4645,4645,4645,72
|
|
20250205,112200,506144770,4645,4645,4645,4645,7
|
|
20250205,112100,506112255,4650,4650,4650,4650,0
|
|
20250205,112000,506112255,4650,4650,4650,4650,0
|
|
20250205,111900,506112255,4650,4650,4650,4650,812
|
|
20250205,111800,502336455,4650,4650,4650,4650,200
|
|
20250205,111700,501406455,4655,4635,4655,4630,9438
|
|
20250205,111600,457540430,4640,4640,4640,4640,0
|
|
20250205,111500,457540430,4640,4640,4640,4640,0
|
|
20250205,111400,457540430,4640,4640,4640,4640,0
|
|
20250205,111300,457540430,4640,4640,4640,4640,6
|
|
20250205,111200,457512590,4640,4640,4640,4640,18
|
|
20250205,111100,457429070,4640,4640,4640,4640,187
|
|
20250205,111000,456561390,4640,4640,4640,4640,21
|
|
20250205,110900,456463950,4640,4630,4640,4630,109
|
|
20250205,110800,455959270,4640,4640,4640,4640,0
|
|
20250205,110700,455959270,4640,4640,4640,4640,0
|
|
20250205,110600,455959270,4640,4640,4640,4640,0
|
|
20250205,110500,455959270,4640,4640,4640,4640,1
|
|
20250205,110400,455954630,4630,4630,4630,4630,102
|
|
20250205,110300,455482370,4640,4640,4640,4640,0
|
|
20250205,110200,455482370,4640,4640,4640,4640,100
|
|
20250205,110100,455018370,4640,4640,4640,4640,2
|
|
20250205,110000,455009090,4630,4630,4630,4630,1
|
|
20250205,105900,455004460,4635,4635,4635,4635,31
|
|
20250205,105800,454860775,4645,4645,4645,4645,0
|
|
20250205,105700,454860775,4645,4645,4645,4635,10502
|
|
20250205,105600,406079265,4650,4645,4650,4645,4
|
|
20250205,105500,406060680,4645,4635,4645,4635,6
|
|
20250205,105400,406032820,4645,4650,4650,4645,1140
|
|
20250205,105300,400737515,4645,4645,4645,4645,0
|
|
20250205,105200,400737515,4645,4650,4650,4645,3
|
|
20250205,105100,400723575,4650,4650,4650,4650,2689
|
|
20250205,105000,388219725,4650,4650,4650,4645,3206
|
|
20250205,104900,373315730,4650,4655,4655,4650,310
|
|
20250205,104800,371873680,4650,4650,4655,4650,707
|
|
20250205,104700,368584150,4650,4640,4650,4640,3969
|
|
20250205,104600,350140705,4640,4640,4640,4640,1
|
|
20250205,104500,350136065,4635,4635,4635,4635,171
|
|
20250205,104400,349343480,4630,4635,4635,4630,441
|
|
20250205,104300,347299450,4620,4620,4620,4620,12105
|
|
20250205,104200,291374350,4620,4635,4635,4620,184
|
|
20250205,104100,290524255,4630,4620,4630,4620,2760
|
|
20250205,104000,277770955,4620,4620,4620,4620,0
|
|
20250205,103900,277770955,4620,4620,4620,4620,335
|
|
20250205,103800,276223255,4620,4620,4620,4620,0
|
|
20250205,103700,276223255,4620,4620,4620,4620,4
|
|
20250205,103600,276204775,4580,4580,4580,4580,0
|
|
20250205,103500,276204775,4580,4590,4590,4580,307
|
|
20250205,103400,274797525,4600,4615,4615,4600,1800
|
|
20250205,103300,266512515,4630,4630,4630,4630,0
|
|
20250205,103200,266512515,4630,4630,4640,4630,753
|
|
20250205,103100,263025625,4635,4635,4635,4635,320
|
|
20250205,103000,261542425,4640,4640,4640,4640,1562
|
|
20250205,102900,254294745,4640,4635,4640,4630,2129
|
|
20250205,102800,244435415,4635,4630,4635,4630,1762
|
|
20250205,102700,236268720,4630,4615,4630,4615,4152
|
|
20250205,102600,217073860,4615,4620,4620,4615,1175
|
|
20250205,102500,211646320,4615,4605,4615,4605,1857
|
|
20250205,102400,203082270,4600,4600,4600,4600,0
|
|
20250205,102300,203082270,4600,4600,4605,4600,302
|
|
20250205,102200,201692560,4605,4570,4605,4570,2420
|
|
20250205,102100,190563335,4590,4590,4590,4590,0
|
|
20250205,102000,190563335,4590,4580,4590,4580,463
|
|
20250205,101900,188439680,4565,4565,4565,4565,440
|
|
20250205,101800,186431080,4590,4585,4590,4580,392
|
|
20250205,101700,184632210,4590,4590,4590,4590,0
|
|
20250205,101600,184632210,4590,4590,4590,4590,0
|
|
20250205,101500,184632210,4590,4580,4590,4545,5010
|
|
20250205,101400,161816215,4590,4590,4590,4590,1
|
|
20250205,101300,161811625,4580,4580,4580,4580,73
|
|
20250205,101200,161477285,4555,4595,4595,4555,3100
|
|
20250205,101100,147322305,4595,4580,4595,4580,287
|
|
20250205,101000,146005015,4575,4575,4575,4575,0
|
|
20250205,100900,146005015,4575,4575,4575,4575,0
|
|
20250205,100800,146005015,4575,4570,4580,4550,2065
|
|
20250205,100700,136599500,4595,4580,4595,4580,51
|
|
20250205,100600,136365660,4555,4580,4600,4555,2322
|
|
20250205,100500,125751250,4600,4600,4600,4600,1
|
|
20250205,100400,125746650,4600,4600,4600,4600,131
|
|
20250205,100300,125144050,4600,4600,4600,4600,12
|
|
20250205,100200,125088850,4600,4575,4600,4560,4001
|
|
20250205,100100,106803790,4575,4590,4590,4575,1007
|
|
20250205,100000,102192845,4600,4600,4600,4600,0
|
|
20250205,095900,102192845,4600,4600,4600,4600,201
|
|
20250205,095800,101268245,4600,4600,4600,4600,1
|
|
20250205,095700,101263645,4590,4600,4600,4590,450
|
|
20250205,095600,99196190,4620,4620,4620,4620,0
|
|
20250205,095500,99196190,4620,4620,4620,4620,0
|
|
20250205,095400,99196190,4620,4600,4620,4600,4
|
|
20250205,095300,99177770,4620,4600,4620,4600,35
|
|
20250205,095200,99016750,4620,4620,4620,4620,0
|
|
20250205,095100,99016750,4620,4620,4620,4620,1
|
|
20250205,095000,99012130,4600,4620,4620,4600,126
|
|
20250205,094900,98430510,4620,4620,4620,4620,101
|
|
20250205,094800,97963890,4620,4620,4620,4620,0
|
|
20250205,094700,97963890,4620,4620,4620,4620,35
|
|
20250205,094600,97802190,4620,4620,4620,4620,0
|
|
20250205,094500,97802190,4620,4620,4620,4620,6
|
|
20250205,094400,97774470,4620,4620,4620,4620,0
|
|
20250205,094300,97774470,4620,4610,4620,4610,2
|
|
20250205,094200,97765240,4600,4620,4620,4600,12
|
|
20250205,094100,97709840,4620,4620,4620,4620,2
|
|
20250205,094000,97700600,4600,4620,4620,4600,30
|
|
20250205,093900,97562440,4600,4610,4620,4600,200
|
|
20250205,093800,96639145,4620,4610,4620,4610,21
|
|
20250205,093700,96542325,4625,4625,4625,4625,10
|
|
20250205,093600,96496075,4625,4625,4625,4625,23
|
|
20250205,093500,96389700,4630,4635,4635,4630,184
|
|
20250205,093400,95537280,4640,4640,4640,4640,54
|
|
20250205,093300,95286720,4640,4580,4640,4580,2399
|
|
20250205,093200,84196170,4590,4585,4590,4580,316
|
|
20250205,093100,82748145,4580,4585,4590,4580,301
|
|
20250205,093000,81369325,4585,4585,4585,4585,170
|
|
20250205,092900,80589875,4585,4590,4590,4585,69
|
|
20250205,092800,80273410,4590,4585,4590,4585,103
|
|
20250205,092700,79800905,4590,4590,4590,4590,375
|
|
20250205,092600,78079655,4595,4595,4595,4595,1
|
|
20250205,092500,78075060,4590,4590,4590,4590,35
|
|
20250205,092400,77914410,4595,4600,4600,4595,416
|
|
20250205,092300,76001210,4605,4630,4630,4605,810
|
|
20250205,092200,72270195,4630,4630,4630,4630,200
|
|
20250205,092100,71344195,4615,4615,4615,4615,2
|
|
20250205,092000,71334965,4615,4625,4625,4615,3692
|
|
20250205,091900,54285435,4635,4635,4635,4635,0
|
|
20250205,091800,54285435,4635,4635,4635,4635,100
|
|
20250205,091700,53821935,4640,4630,4640,4630,2143
|
|
20250205,091600,43889945,4625,4630,4630,4625,111
|
|
20250205,091500,43376515,4625,4610,4625,4610,2545
|
|
20250205,091400,31623110,4610,4605,4610,4605,2363
|
|
20250205,091300,20739680,4605,4610,4610,4605,106
|
|
20250205,091200,20251120,4610,4610,4610,4610,52
|
|
20250205,091100,20011400,4610,4610,4610,4610,10
|
|
20250205,091000,19965300,4610,4605,4610,4605,172
|
|
20250205,090900,19172690,4600,4600,4600,4600,0
|
|
20250205,090800,19172690,4600,4600,4600,4600,55
|
|
20250205,090700,18919690,4590,4590,4595,4590,406
|
|
20250205,090600,17054150,4590,4600,4600,4590,154
|
|
20250205,090500,16345800,4610,4610,4610,4610,0
|
|
20250205,090400,16345800,4610,4615,4615,4610,164
|
|
20250205,090300,15589160,4620,4620,4620,4620,136
|
|
20250205,090200,14960840,4620,4590,4620,4590,2517
|
|
20250205,090100,3382595,4560,4570,4590,4560,365
|
|
20250205,090000,1714685,4570,4560,4570,4560,376
|