574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183100,187835655,3750,3750,3750,3750,1412
|
|
20250207,183000,187835655,3750,3750,3750,3750,0
|
|
20250207,182900,187835655,3750,3750,3750,3750,0
|
|
20250207,182800,187835655,3750,3750,3750,3750,0
|
|
20250207,182700,187835655,3750,3750,3750,3750,0
|
|
20250207,182600,187835655,3750,3750,3750,3750,0
|
|
20250207,182500,187835655,3750,3750,3750,3750,0
|
|
20250207,182400,187835655,3750,3750,3750,3750,0
|
|
20250207,182300,187835655,3750,3750,3750,3750,0
|
|
20250207,182200,187835655,3750,3750,3750,3750,0
|
|
20250207,182100,187835655,3750,3750,3750,3750,0
|
|
20250207,182000,187835655,3750,3750,3750,3750,0
|
|
20250207,181900,187835655,3750,3750,3750,3750,0
|
|
20250207,181800,187835655,3750,3750,3750,3750,0
|
|
20250207,181700,187835655,3750,3750,3750,3750,0
|
|
20250207,181600,187835655,3750,3750,3750,3750,0
|
|
20250207,181500,187835655,3750,3750,3750,3750,0
|
|
20250207,181400,187835655,3750,3750,3750,3750,0
|
|
20250207,181300,187835655,3750,3750,3750,3750,0
|
|
20250207,181200,187835655,3750,3750,3750,3750,0
|
|
20250207,181100,187835655,3750,3750,3750,3750,0
|
|
20250207,181000,187835655,3750,3750,3750,3750,0
|
|
20250207,180900,187835655,3750,3750,3750,3750,0
|
|
20250207,180800,187835655,3750,3750,3750,3750,0
|
|
20250207,180700,187835655,3750,3750,3750,3750,0
|
|
20250207,180600,187835655,3750,3750,3750,3750,0
|
|
20250207,180500,187835655,3750,3750,3750,3750,0
|
|
20250207,180400,187835655,3750,3750,3750,3750,0
|
|
20250207,180300,187835655,3750,3750,3750,3750,0
|
|
20250207,180200,187835655,3750,3750,3750,3750,0
|
|
20250207,180100,187835655,3750,3750,3750,3750,1412
|
|
20250207,180000,187835655,3750,3750,3750,3750,0
|
|
20250207,175900,187835655,3750,3750,3750,3750,0
|
|
20250207,175800,187835655,3750,3750,3750,3750,0
|
|
20250207,175700,187835655,3750,3750,3750,3750,0
|
|
20250207,175600,187835655,3750,3750,3750,3750,0
|
|
20250207,175500,187835655,3750,3750,3750,3750,0
|
|
20250207,175400,187835655,3750,3750,3750,3750,0
|
|
20250207,175300,187835655,3750,3750,3750,3750,0
|
|
20250207,175200,187835655,3750,3750,3750,3750,0
|
|
20250207,175100,187835655,3750,3750,3750,3750,0
|
|
20250207,175000,187835655,3750,3750,3750,3750,0
|
|
20250207,174900,187835655,3750,3750,3750,3750,0
|
|
20250207,174800,187835655,3750,3750,3750,3750,0
|
|
20250207,174700,187835655,3750,3750,3750,3750,0
|
|
20250207,174600,187835655,3750,3750,3750,3750,0
|
|
20250207,174500,187835655,3750,3750,3750,3750,0
|
|
20250207,174400,187835655,3750,3750,3750,3750,0
|
|
20250207,174300,187835655,3750,3750,3750,3750,0
|
|
20250207,174200,187835655,3750,3750,3750,3750,0
|
|
20250207,174100,187835655,3750,3750,3750,3750,0
|
|
20250207,174000,187835655,3750,3750,3750,3750,0
|
|
20250207,173900,187835655,3750,3750,3750,3750,0
|
|
20250207,173800,187835655,3750,3750,3750,3750,0
|
|
20250207,173700,187835655,3750,3750,3750,3750,0
|
|
20250207,173600,187835655,3750,3750,3750,3750,0
|
|
20250207,173500,187835655,3750,3750,3750,3750,0
|
|
20250207,173400,187835655,3750,3750,3750,3750,0
|
|
20250207,173300,187835655,3750,3750,3750,3750,0
|
|
20250207,173200,187835655,3750,3750,3750,3750,0
|
|
20250207,173100,187835655,3750,3750,3750,3750,1412
|
|
20250207,173000,187835655,3750,3750,3750,3750,0
|
|
20250207,172900,187835655,3750,3750,3750,3750,0
|
|
20250207,172800,187835655,3750,3750,3750,3750,0
|
|
20250207,172700,187835655,3750,3750,3750,3750,0
|
|
20250207,172600,187835655,3750,3750,3750,3750,0
|
|
20250207,172500,187835655,3750,3750,3750,3750,0
|
|
20250207,172400,187835655,3750,3750,3750,3750,0
|
|
20250207,172300,187835655,3750,3750,3750,3750,0
|
|
20250207,172200,187835655,3750,3750,3750,3750,0
|
|
20250207,172100,187835655,3750,3750,3750,3750,0
|
|
20250207,172000,187835655,3750,3750,3750,3750,0
|
|
20250207,171900,187835655,3750,3750,3750,3750,0
|
|
20250207,171800,187835655,3750,3750,3750,3750,0
|
|
20250207,171700,187835655,3750,3750,3750,3750,0
|
|
20250207,171600,187835655,3750,3750,3750,3750,0
|
|
20250207,171500,187835655,3750,3750,3750,3750,0
|
|
20250207,171400,187835655,3750,3750,3750,3750,0
|
|
20250207,171300,187835655,3750,3750,3750,3750,0
|
|
20250207,171200,187835655,3750,3750,3750,3750,0
|
|
20250207,171100,187835655,3750,3750,3750,3750,0
|
|
20250207,171000,187835655,3750,3750,3750,3750,0
|
|
20250207,170900,187835655,3750,3750,3750,3750,0
|
|
20250207,170800,187835655,3750,3750,3750,3750,0
|
|
20250207,170700,187835655,3750,3750,3750,3750,0
|
|
20250207,170600,187835655,3750,3750,3750,3750,0
|
|
20250207,170500,187835655,3750,3750,3750,3750,0
|
|
20250207,170400,187835655,3750,3750,3750,3750,0
|
|
20250207,170300,187835655,3750,3750,3750,3750,0
|
|
20250207,170200,187835655,3750,3750,3750,3750,0
|
|
20250207,170100,187835655,3750,3750,3750,3750,1412
|
|
20250207,170000,187835655,3750,3750,3750,3750,0
|
|
20250207,165900,187835655,3750,3750,3750,3750,0
|
|
20250207,165800,187835655,3750,3750,3750,3750,0
|
|
20250207,165700,187835655,3750,3750,3750,3750,0
|
|
20250207,165600,187835655,3750,3750,3750,3750,0
|
|
20250207,165500,187835655,3750,3750,3750,3750,0
|
|
20250207,165400,187835655,3750,3750,3750,3750,0
|
|
20250207,165300,187835655,3750,3750,3750,3750,0
|
|
20250207,165200,187835655,3750,3750,3750,3750,0
|
|
20250207,165100,187835655,3750,3750,3750,3750,0
|
|
20250207,165000,187835655,3750,3750,3750,3750,0
|
|
20250207,164900,187835655,3750,3750,3750,3750,0
|
|
20250207,164800,187835655,3750,3750,3750,3750,0
|
|
20250207,164700,187835655,3750,3750,3750,3750,0
|
|
20250207,164600,187835655,3750,3750,3750,3750,0
|
|
20250207,164500,187835655,3750,3750,3750,3750,0
|
|
20250207,164400,187835655,3750,3750,3750,3750,0
|
|
20250207,164300,187835655,3750,3750,3750,3750,0
|
|
20250207,164200,187835655,3750,3750,3750,3750,0
|
|
20250207,164100,187835655,3750,3750,3750,3750,0
|
|
20250207,164000,187835655,3750,3750,3750,3750,0
|
|
20250207,163900,187835655,3750,3750,3750,3750,0
|
|
20250207,163800,187835655,3750,3750,3750,3750,0
|
|
20250207,163700,187835655,3750,3750,3750,3750,0
|
|
20250207,163600,187835655,3750,3750,3750,3750,0
|
|
20250207,163500,187835655,3750,3750,3750,3750,0
|
|
20250207,163400,187835655,3750,3750,3750,3750,0
|
|
20250207,163300,187835655,3750,3750,3750,3750,0
|
|
20250207,163200,187835655,3750,3750,3750,3750,0
|
|
20250207,163100,187835655,3750,3750,3750,3750,1412
|
|
20250207,163000,187835655,3750,3750,3750,3750,0
|
|
20250207,162900,187835655,3750,3750,3750,3750,0
|
|
20250207,162800,187835655,3750,3750,3750,3750,0
|
|
20250207,162700,187835655,3750,3750,3750,3750,0
|
|
20250207,162600,187835655,3750,3750,3750,3750,0
|
|
20250207,162500,187835655,3750,3750,3750,3750,0
|
|
20250207,162400,187835655,3750,3750,3750,3750,0
|
|
20250207,162300,187835655,3750,3750,3750,3750,0
|
|
20250207,162200,187835655,3750,3750,3750,3750,0
|
|
20250207,162100,187835655,3750,3750,3750,3750,0
|
|
20250207,162000,187835655,3750,3750,3750,3750,0
|
|
20250207,161900,187835655,3750,3750,3750,3750,0
|
|
20250207,161800,187835655,3750,3750,3750,3750,0
|
|
20250207,161700,187835655,3750,3750,3750,3750,0
|
|
20250207,161600,187835655,3750,3750,3750,3750,0
|
|
20250207,161500,187835655,3750,3750,3750,3750,0
|
|
20250207,161400,187835655,3750,3750,3750,3750,0
|
|
20250207,161300,187835655,3750,3750,3750,3750,0
|
|
20250207,161200,187835655,3750,3750,3750,3750,0
|
|
20250207,161100,187835655,3750,3750,3750,3750,0
|
|
20250207,161000,187835655,3750,3750,3750,3750,0
|
|
20250207,160900,187835655,3750,3750,3750,3750,0
|
|
20250207,160800,187835655,3750,3750,3750,3750,0
|
|
20250207,160700,187835655,3750,3750,3750,3750,0
|
|
20250207,160600,187835655,3750,3750,3750,3750,0
|
|
20250207,160500,187835655,3750,3750,3750,3750,0
|
|
20250207,160400,187835655,3750,3750,3750,3750,0
|
|
20250207,160300,187835655,3750,3750,3750,3750,0
|
|
20250207,160200,187835655,3750,3750,3750,3750,0
|
|
20250207,160100,187835655,3750,3750,3750,3750,1412
|
|
20250207,160000,187835655,3750,3750,3750,3750,0
|
|
20250207,155900,187835655,3750,3750,3750,3750,0
|
|
20250207,155800,187835655,3750,3750,3750,3750,0
|
|
20250207,155700,187835655,3750,3750,3750,3750,0
|
|
20250207,155600,187835655,3750,3750,3750,3750,0
|
|
20250207,155500,187835655,3750,3750,3750,3750,0
|
|
20250207,155400,187835655,3750,3750,3750,3750,0
|
|
20250207,155300,187835655,3750,3750,3750,3750,0
|
|
20250207,155200,187835655,3750,3750,3750,3750,0
|
|
20250207,155100,187835655,3750,3750,3750,3750,0
|
|
20250207,155000,187835655,3750,3750,3750,3750,0
|
|
20250207,154900,187835655,3750,3750,3750,3750,0
|
|
20250207,154800,187835655,3750,3750,3750,3750,0
|
|
20250207,154700,187835655,3750,3750,3750,3750,0
|
|
20250207,154600,187835655,3750,3750,3750,3750,0
|
|
20250207,154500,187835655,3750,3750,3750,3750,0
|
|
20250207,154400,187835655,3750,3750,3750,3750,0
|
|
20250207,154300,187835655,3750,3750,3750,3750,0
|
|
20250207,154200,187835655,3750,3750,3750,3750,0
|
|
20250207,154100,187835655,3750,3750,3750,3750,0
|
|
20250207,154000,187835655,3750,3750,3750,3750,0
|
|
20250207,153900,187835655,3750,3750,3750,3750,0
|
|
20250207,153800,187835655,3750,3750,3750,3750,0
|
|
20250207,153700,187835655,3750,3750,3750,3750,0
|
|
20250207,153600,187835655,3750,3750,3750,3750,0
|
|
20250207,153500,187835655,3750,3750,3750,3750,0
|
|
20250207,153400,187835655,3750,3750,3750,3750,0
|
|
20250207,153300,187835655,3750,3750,3750,3750,0
|
|
20250207,153200,187835655,3750,3750,3750,3750,0
|
|
20250207,153100,187835655,3750,3750,3750,3750,1412
|
|
20250207,153000,187835655,3750,3750,3750,3750,1412
|
|
20250207,152900,182540655,3770,3770,3770,3770,0
|
|
20250207,152800,182540655,3770,3770,3770,3770,0
|
|
20250207,152700,182540655,3770,3770,3770,3770,0
|
|
20250207,152600,182540655,3770,3770,3770,3770,0
|
|
20250207,152500,182540655,3770,3770,3770,3770,0
|
|
20250207,152400,182540655,3770,3770,3770,3770,0
|
|
20250207,152300,182540655,3770,3770,3770,3770,0
|
|
20250207,152200,182540655,3770,3770,3770,3770,0
|
|
20250207,152100,182540655,3770,3770,3770,3770,0
|
|
20250207,152000,182540655,3770,3770,3770,3770,0
|
|
20250207,151900,182540655,3770,3755,3770,3755,100
|
|
20250207,151800,182164960,3770,3760,3770,3760,11
|
|
20250207,151700,182123590,3770,3770,3770,3770,0
|
|
20250207,151600,182123590,3770,3770,3770,3770,1
|
|
20250207,151500,182119820,3755,3755,3755,3755,301
|
|
20250207,151400,180989565,3770,3770,3770,3770,0
|
|
20250207,151300,180989565,3770,3770,3770,3770,0
|
|
20250207,151200,180989565,3770,3770,3770,3770,4
|
|
20250207,151100,180974485,3770,3770,3770,3770,0
|
|
20250207,151000,180974485,3770,3755,3770,3755,147
|
|
20250207,150900,180421300,3755,3755,3755,3755,0
|
|
20250207,150800,180421300,3755,3755,3755,3755,0
|
|
20250207,150700,180421300,3755,3755,3755,3755,0
|
|
20250207,150600,180421300,3755,3755,3755,3755,500
|
|
20250207,150500,178543800,3765,3765,3765,3765,30
|
|
20250207,150400,178430850,3765,3765,3765,3765,0
|
|
20250207,150300,178430850,3765,3760,3765,3760,1176
|
|
20250207,150200,174008755,3765,3765,3765,3765,1
|
|
20250207,150100,174004990,3765,3765,3765,3765,0
|
|
20250207,150000,174004990,3765,3765,3765,3765,126
|
|
20250207,145900,173530600,3765,3765,3765,3765,0
|
|
20250207,145800,173530600,3765,3765,3765,3765,1
|
|
20250207,145700,173526835,3765,3765,3765,3765,1
|
|
20250207,145600,173523070,3760,3770,3770,3760,235
|
|
20250207,145500,172639305,3770,3770,3770,3770,0
|
|
20250207,145400,172639305,3770,3770,3770,3770,0
|
|
20250207,145300,172639305,3770,3770,3770,3770,90
|
|
20250207,145200,172300005,3770,3770,3770,3770,1
|
|
20250207,145100,172296235,3770,3770,3770,3770,0
|
|
20250207,145000,172296235,3770,3770,3770,3770,0
|
|
20250207,144900,172296235,3770,3770,3770,3770,0
|
|
20250207,144800,172296235,3770,3770,3770,3770,0
|
|
20250207,144700,172296235,3770,3770,3770,3770,0
|
|
20250207,144600,172296235,3770,3770,3770,3770,1
|
|
20250207,144500,172292465,3770,3770,3770,3770,0
|
|
20250207,144400,172292465,3770,3770,3770,3770,40
|
|
20250207,144300,172141665,3770,3770,3770,3770,0
|
|
20250207,144200,172141665,3770,3770,3770,3770,0
|
|
20250207,144100,172141665,3770,3770,3770,3770,0
|
|
20250207,144000,172141665,3770,3770,3770,3770,0
|
|
20250207,143900,172141665,3770,3770,3770,3770,0
|
|
20250207,143800,172141665,3770,3770,3770,3770,0
|
|
20250207,143700,172141665,3770,3770,3770,3770,0
|
|
20250207,143600,172141665,3770,3770,3770,3770,0
|
|
20250207,143500,172141665,3770,3770,3770,3770,10
|
|
20250207,143400,172103965,3770,3770,3770,3770,0
|
|
20250207,143300,172103965,3770,3770,3770,3770,0
|
|
20250207,143200,172103965,3770,3770,3770,3770,0
|
|
20250207,143100,172103965,3770,3770,3770,3770,0
|
|
20250207,143000,172103965,3770,3770,3770,3770,0
|
|
20250207,142900,172103965,3770,3770,3770,3770,0
|
|
20250207,142800,172103965,3770,3770,3770,3770,0
|
|
20250207,142700,172103965,3770,3770,3770,3770,0
|
|
20250207,142600,172103965,3770,3770,3770,3770,0
|
|
20250207,142500,172103965,3770,3770,3770,3770,0
|
|
20250207,142400,172103965,3770,3770,3770,3770,0
|
|
20250207,142300,172103965,3770,3770,3770,3770,1
|
|
20250207,142200,172100195,3760,3760,3760,3760,0
|
|
20250207,142100,172100195,3760,3760,3760,3760,0
|
|
20250207,142000,172100195,3760,3760,3760,3760,0
|
|
20250207,141900,172100195,3760,3760,3760,3760,0
|
|
20250207,141800,172100195,3760,3760,3760,3760,0
|
|
20250207,141700,172100195,3760,3760,3760,3760,0
|
|
20250207,141600,172100195,3760,3760,3760,3760,0
|
|
20250207,141500,172100195,3760,3760,3760,3760,29
|
|
20250207,141400,171991155,3770,3765,3770,3765,4
|
|
20250207,141300,171976080,3765,3765,3765,3765,0
|
|
20250207,141200,171976080,3765,3765,3765,3765,0
|
|
20250207,141100,171976080,3765,3765,3765,3765,0
|
|
20250207,141000,171976080,3765,3765,3765,3765,0
|
|
20250207,140900,171976080,3765,3765,3765,3765,0
|
|
20250207,140800,171976080,3765,3765,3765,3765,0
|
|
20250207,140700,171976080,3765,3765,3765,3765,1
|
|
20250207,140600,171972315,3765,3765,3765,3765,0
|
|
20250207,140500,171972315,3765,3765,3765,3765,0
|
|
20250207,140400,171972315,3765,3765,3765,3765,0
|
|
20250207,140300,171972315,3765,3765,3765,3765,0
|
|
20250207,140200,171972315,3765,3765,3765,3765,0
|
|
20250207,140100,171972315,3765,3765,3765,3765,0
|
|
20250207,140000,171972315,3765,3765,3765,3765,0
|
|
20250207,135900,171972315,3765,3765,3765,3765,0
|
|
20250207,135800,171972315,3765,3765,3765,3765,0
|
|
20250207,135700,171972315,3765,3765,3765,3765,0
|
|
20250207,135600,171972315,3765,3765,3765,3765,0
|
|
20250207,135500,171972315,3765,3765,3765,3765,0
|
|
20250207,135400,171972315,3765,3765,3765,3765,0
|
|
20250207,135300,171972315,3765,3765,3765,3765,0
|
|
20250207,135200,171972315,3765,3765,3765,3765,0
|
|
20250207,135100,171972315,3765,3765,3765,3765,0
|
|
20250207,135000,171972315,3765,3765,3765,3765,0
|
|
20250207,134900,171972315,3765,3765,3765,3765,0
|
|
20250207,134800,171972315,3765,3765,3765,3765,0
|
|
20250207,134700,171972315,3765,3765,3765,3765,0
|
|
20250207,134600,171972315,3765,3765,3765,3765,5
|
|
20250207,134500,171953490,3765,3765,3765,3765,0
|
|
20250207,134400,171953490,3765,3765,3765,3765,0
|
|
20250207,134300,171953490,3765,3765,3765,3765,5
|
|
20250207,134200,171934665,3770,3770,3770,3770,10
|
|
20250207,134100,171896965,3770,3770,3770,3770,5
|
|
20250207,134000,171878115,3755,3755,3755,3755,0
|
|
20250207,133900,171878115,3755,3755,3755,3755,0
|
|
20250207,133800,171878115,3755,3755,3755,3755,0
|
|
20250207,133700,171878115,3755,3755,3755,3755,0
|
|
20250207,133600,171878115,3755,3755,3755,3755,0
|
|
20250207,133500,171878115,3755,3755,3755,3755,0
|
|
20250207,133400,171878115,3755,3755,3755,3755,0
|
|
20250207,133300,171878115,3755,3755,3755,3755,0
|
|
20250207,133200,171878115,3755,3755,3755,3755,0
|
|
20250207,133100,171878115,3755,3755,3755,3755,0
|
|
20250207,133000,171878115,3755,3755,3755,3755,0
|
|
20250207,132900,171878115,3755,3755,3755,3755,0
|
|
20250207,132800,171878115,3755,3755,3755,3755,0
|
|
20250207,132700,171878115,3755,3755,3755,3750,3318
|
|
20250207,132600,159434565,3755,3755,3755,3755,0
|
|
20250207,132500,159434565,3755,3755,3755,3755,0
|
|
20250207,132400,159434565,3755,3755,3755,3755,0
|
|
20250207,132300,159434565,3755,3755,3755,3755,0
|
|
20250207,132200,159434565,3755,3755,3755,3755,0
|
|
20250207,132100,159434565,3755,3755,3755,3755,0
|
|
20250207,132000,159434565,3755,3755,3755,3755,0
|
|
20250207,131900,159434565,3755,3755,3755,3755,1
|
|
20250207,131800,159430810,3750,3750,3750,3750,0
|
|
20250207,131700,159430810,3750,3765,3765,3750,300
|
|
20250207,131600,158305525,3765,3765,3765,3765,0
|
|
20250207,131500,158305525,3765,3765,3765,3765,0
|
|
20250207,131400,158305525,3765,3765,3765,3765,0
|
|
20250207,131300,158305525,3765,3765,3765,3765,0
|
|
20250207,131200,158305525,3765,3765,3765,3765,0
|
|
20250207,131100,158305525,3765,3765,3765,3765,0
|
|
20250207,131000,158305525,3765,3765,3765,3765,0
|
|
20250207,130900,158305525,3765,3765,3765,3765,0
|
|
20250207,130800,158305525,3765,3765,3765,3765,0
|
|
20250207,130700,158305525,3765,3765,3765,3765,0
|
|
20250207,130600,158305525,3765,3765,3765,3765,0
|
|
20250207,130500,158305525,3765,3765,3765,3765,8
|
|
20250207,130400,158275405,3765,3765,3765,3765,0
|
|
20250207,130300,158275405,3765,3765,3765,3765,1
|
|
20250207,130200,158271640,3765,3765,3765,3765,28
|
|
20250207,130100,158166220,3765,3765,3765,3765,0
|
|
20250207,130000,158166220,3765,3765,3765,3765,2
|
|
20250207,125900,158158690,3770,3770,3770,3770,0
|
|
20250207,125800,158158690,3770,3770,3770,3770,0
|
|
20250207,125700,158158690,3770,3770,3770,3770,0
|
|
20250207,125600,158158690,3770,3770,3770,3770,0
|
|
20250207,125500,158158690,3770,3770,3770,3770,0
|
|
20250207,125400,158158690,3770,3770,3770,3770,0
|
|
20250207,125300,158158690,3770,3770,3770,3770,0
|
|
20250207,125200,158158690,3770,3770,3770,3770,0
|
|
20250207,125100,158158690,3770,3770,3770,3770,0
|
|
20250207,125000,158158690,3770,3770,3770,3770,0
|
|
20250207,124900,158158690,3770,3770,3770,3770,0
|
|
20250207,124800,158158690,3770,3770,3770,3770,0
|
|
20250207,124700,158158690,3770,3770,3770,3770,264
|
|
20250207,124600,157163410,3750,3750,3750,3750,0
|
|
20250207,124500,157163410,3750,3750,3750,3750,0
|
|
20250207,124400,157163410,3750,3750,3750,3750,0
|
|
20250207,124300,157163410,3750,3750,3750,3750,4
|
|
20250207,124200,157148410,3750,3750,3750,3750,0
|
|
20250207,124100,157148410,3750,3750,3750,3750,7
|
|
20250207,124000,157122160,3750,3750,3750,3750,0
|
|
20250207,123900,157122160,3750,3750,3750,3750,0
|
|
20250207,123800,157122160,3750,3750,3750,3750,0
|
|
20250207,123700,157122160,3750,3750,3750,3750,12
|
|
20250207,123600,157077160,3750,3750,3750,3750,0
|
|
20250207,123500,157077160,3750,3750,3750,3750,0
|
|
20250207,123400,157077160,3750,3750,3750,3750,200
|
|
20250207,123300,156327160,3730,3740,3740,3730,3000
|
|
20250207,123200,145126545,3740,3745,3745,3740,1000
|
|
20250207,123100,141386310,3745,3745,3745,3745,0
|
|
20250207,123000,141386310,3745,3765,3765,3745,100
|
|
20250207,122900,141010675,3765,3765,3765,3765,0
|
|
20250207,122800,141010675,3765,3765,3765,3765,21
|
|
20250207,122700,140931610,3765,3765,3765,3765,0
|
|
20250207,122600,140931610,3765,3765,3765,3765,0
|
|
20250207,122500,140931610,3765,3765,3765,3765,1
|
|
20250207,122400,140927845,3760,3760,3760,3760,0
|
|
20250207,122300,140927845,3760,3760,3760,3760,692
|
|
20250207,122200,138325925,3760,3760,3760,3760,0
|
|
20250207,122100,138325925,3760,3760,3760,3760,0
|
|
20250207,122000,138325925,3760,3760,3760,3760,87
|
|
20250207,121900,137998805,3760,3760,3760,3760,0
|
|
20250207,121800,137998805,3760,3760,3760,3760,0
|
|
20250207,121700,137998805,3760,3760,3760,3760,0
|
|
20250207,121600,137998805,3760,3760,3760,3760,0
|
|
20250207,121500,137998805,3760,3760,3760,3760,0
|
|
20250207,121400,137998805,3760,3760,3760,3760,1
|
|
20250207,121300,137995045,3760,3760,3760,3760,0
|
|
20250207,121200,137995045,3760,3760,3760,3760,0
|
|
20250207,121100,137995045,3760,3760,3760,3760,30
|
|
20250207,121000,137882245,3760,3760,3760,3760,0
|
|
20250207,120900,137882245,3760,3760,3760,3760,0
|
|
20250207,120800,137882245,3760,3755,3760,3755,286
|
|
20250207,120700,136808065,3755,3755,3755,3755,0
|
|
20250207,120600,136808065,3755,3755,3755,3755,0
|
|
20250207,120500,136808065,3755,3755,3755,3755,0
|
|
20250207,120400,136808065,3755,3750,3755,3750,17
|
|
20250207,120300,136744235,3745,3745,3745,3745,0
|
|
20250207,120200,136744235,3745,3745,3745,3745,0
|
|
20250207,120100,136744235,3745,3745,3745,3745,0
|
|
20250207,120000,136744235,3745,3735,3745,3735,2079
|
|
20250207,115900,128958910,3735,3735,3735,3735,275
|
|
20250207,115800,127931785,3735,3735,3735,3735,91
|
|
20250207,115700,127591900,3735,3735,3735,3735,118
|
|
20250207,115600,127151170,3735,3735,3740,3735,690
|
|
20250207,115500,124573815,3735,3740,3740,3735,72
|
|
20250207,115400,124304770,3740,3735,3740,3735,125
|
|
20250207,115300,123837500,3735,3740,3740,3735,109
|
|
20250207,115200,123430205,3740,3740,3740,3740,64
|
|
20250207,115100,123190845,3735,3735,3740,3735,97
|
|
20250207,115000,122828505,3735,3735,3740,3735,121
|
|
20250207,114900,122376560,3735,3735,3735,3735,1220
|
|
20250207,114800,117819860,3735,3735,3735,3735,71
|
|
20250207,114700,117554675,3735,3735,3735,3735,193
|
|
20250207,114600,116833820,3735,3735,3735,3735,101
|
|
20250207,114500,116456585,3735,3735,3735,3735,94
|
|
20250207,114400,116105495,3735,3735,3735,3735,118
|
|
20250207,114300,115664765,3735,3735,3735,3735,118
|
|
20250207,114200,115224035,3735,3735,3735,3735,88
|
|
20250207,114100,114895355,3740,3740,3740,3735,94
|
|
20250207,114000,114543890,3735,3735,3740,3735,120
|
|
20250207,113900,114095290,3735,3735,3740,3735,143
|
|
20250207,113800,113560800,3735,3735,3735,3735,116
|
|
20250207,113700,113127540,3735,3735,3735,3735,1024
|
|
20250207,113600,109302900,3740,3735,3740,3735,166
|
|
20250207,113500,108682435,3735,3735,3735,3735,91
|
|
20250207,113400,108342550,3735,3735,3735,3735,120
|
|
20250207,113300,107894350,3735,3735,3740,3735,98
|
|
20250207,113200,107528295,3735,3735,3735,3735,89
|
|
20250207,113100,107195880,3735,3735,3740,3735,136
|
|
20250207,113000,106687820,3735,3735,3740,3735,73
|
|
20250207,112900,106415035,3735,3740,3745,3735,122
|
|
20250207,112800,105958840,3735,3740,3755,3735,49
|
|
20250207,112700,105775645,3740,3740,3745,3740,130
|
|
20250207,112600,105289120,3740,3740,3740,3740,98
|
|
20250207,112500,104922600,3740,3740,3740,3740,90
|
|
20250207,112400,104586000,3740,3740,3740,3740,117
|
|
20250207,112300,104148420,3740,3740,3740,3740,117
|
|
20250207,112200,103710840,3740,3740,3740,3740,73
|
|
20250207,112100,103437820,3740,3740,3740,3740,142
|
|
20250207,112000,102906740,3740,3740,3740,3740,91
|
|
20250207,111900,102566400,3740,3740,3740,3740,74
|
|
20250207,111800,102289640,3740,3740,3740,3740,143
|
|
20250207,111700,101754820,3740,3740,3740,3740,92
|
|
20250207,111600,101410740,3740,3740,3740,3740,116
|
|
20250207,111500,100976900,3740,3740,3740,3740,97
|
|
20250207,111400,100614120,3740,3740,3740,3740,94
|
|
20250207,111300,100262560,3740,3740,3740,3740,116
|
|
20250207,111200,99828720,3740,3740,3740,3740,91
|
|
20250207,111100,99488380,3740,3740,3740,3740,120
|
|
20250207,111000,99039580,3740,3740,3740,3740,95
|
|
20250207,110900,98684280,3735,3735,3735,3735,89
|
|
20250207,110800,98351865,3735,3735,3735,3735,126
|
|
20250207,110700,97881255,3735,3735,3735,3735,92
|
|
20250207,110600,97537635,3735,3735,3735,3735,116
|
|
20250207,110500,97104375,3735,3735,3740,3735,115
|
|
20250207,110400,96674730,3740,3740,3740,3735,96
|
|
20250207,110300,96315775,3735,3740,3740,3735,1590
|
|
20250207,110200,90369290,3745,3740,3745,3740,143
|
|
20250207,110100,89834210,3740,3740,3745,3740,69
|
|
20250207,110000,89576025,3740,3740,3745,3740,69
|
|
20250207,105900,89317875,3740,3735,3740,3735,163
|
|
20250207,105800,88708385,3735,3740,3740,3735,114
|
|
20250207,105700,88282370,3740,3745,3745,3740,118
|
|
20250207,105600,87840890,3745,3745,3745,3745,93
|
|
20250207,105500,87492605,3745,3745,3745,3745,116
|
|
20250207,105400,87058185,3745,3745,3745,3745,93
|
|
20250207,105300,86709900,3745,3745,3745,3745,98
|
|
20250207,105200,86342890,3745,3740,3745,3740,283
|
|
20250207,105100,85283415,3740,3740,3740,3740,95
|
|
20250207,105000,84928115,3740,3740,3740,3740,86
|
|
20250207,104900,84606475,3745,3770,3770,3745,21
|
|
20250207,104800,84527805,3750,3755,3755,3750,40
|
|
20250207,104700,84377800,3795,3740,3795,3735,364
|
|
20250207,104600,83010095,3740,3735,3740,3735,135
|
|
20250207,104500,82505525,3735,3735,3735,3735,100
|
|
20250207,104400,82132025,3740,3735,3740,3730,96
|
|
20250207,104300,81773520,3740,3735,3740,3735,116
|
|
20250207,104200,81340255,3735,3740,3745,3735,94
|
|
20250207,104100,80988780,3740,3735,3740,3735,104
|
|
20250207,104000,80600175,3735,3735,3740,3735,144
|
|
20250207,103900,80062330,3735,3735,3735,3735,130
|
|
20250207,103800,79576780,3735,3735,3735,3735,111
|
|
20250207,103700,79162195,3735,3735,3735,3735,102
|
|
20250207,103600,78781225,3735,3735,3735,3735,118
|
|
20250207,103500,78340495,3740,3735,3740,3735,205
|
|
20250207,103400,77574815,3740,3740,3740,3735,504
|
|
20250207,103300,75690460,3740,3740,3745,3740,118
|
|
20250207,103200,75249135,3740,3740,3740,3740,123
|
|
20250207,103100,74789115,3740,3750,3750,3740,69
|
|
20250207,103000,74530690,3755,3750,3755,3750,132
|
|
20250207,102900,74035675,3750,3750,3750,3750,649
|
|
20250207,102800,71601925,3750,3750,3755,3750,97
|
|
20250207,102700,71238170,3755,3745,3755,3745,124
|
|
20250207,102600,70773295,3745,3755,3755,3745,87
|
|
20250207,102500,70447355,3750,3745,3755,3745,118
|
|
20250207,102400,70004945,3745,3745,3745,3745,144
|
|
20250207,102300,69465665,3745,3745,3745,3745,75
|
|
20250207,102200,69184790,3745,3745,3745,3745,115
|
|
20250207,102100,68754115,3745,3750,3755,3745,70
|
|
20250207,102000,68491795,3750,3745,3755,3745,142
|
|
20250207,101900,67959530,3745,3745,3745,3745,93
|
|
20250207,101800,67611245,3740,3755,3755,3740,1247
|
|
20250207,101700,62936835,3750,3755,3760,3750,146
|
|
20250207,101600,62388805,3755,3755,3755,3755,114
|
|
20250207,101500,61960735,3755,3755,3755,3755,340
|
|
20250207,101400,60684035,3765,3760,3765,3755,354
|
|
20250207,101300,59353060,3760,3760,3765,3760,98
|
|
20250207,101200,58984285,3760,3765,3770,3760,112
|
|
20250207,101100,58563030,3760,3765,3765,3760,120
|
|
20250207,101000,58111430,3760,3765,3765,3760,90
|
|
20250207,100900,57772810,3760,3760,3765,3760,118
|
|
20250207,100800,57329125,3760,3760,3760,3760,102
|
|
20250207,100700,56945605,3760,3765,3765,3760,121
|
|
20250207,100600,56490525,3760,3760,3765,3760,91
|
|
20250207,100500,56148115,3765,3765,3775,3760,125
|
|
20250207,100400,55677445,3760,3760,3765,3760,101
|
|
20250207,100300,55297680,3760,3765,3770,3760,117
|
|
20250207,100200,54857530,3760,3765,3765,3760,89
|
|
20250207,100100,54522640,3760,3765,3775,3760,120
|
|
20250207,100000,54071035,3760,3770,3770,3760,432
|
|
20250207,095900,52446705,3765,3760,3770,3760,182
|
|
20250207,095800,51761935,3770,3760,3770,3760,127
|
|
20250207,095700,51284085,3765,3770,3770,3760,3043
|
|
20250207,095600,39836215,3765,3765,3770,3765,202
|
|
20250207,095500,39075300,3770,3765,3775,3765,222
|
|
20250207,095400,38239085,3765,3765,3770,3765,150
|
|
20250207,095300,37674285,3765,3765,3765,3765,142
|
|
20250207,095200,37139655,3765,3770,3775,3765,963
|
|
20250207,095100,33511460,3775,3770,3775,3770,249
|
|
20250207,095000,32571730,3770,3770,3775,3770,92
|
|
20250207,094900,32224875,3775,3770,3775,3770,102
|
|
20250207,094800,31840295,3770,3770,3770,3770,118
|
|
20250207,094700,31395435,3770,3770,3775,3770,93
|
|
20250207,094600,31044815,3770,3770,3770,3770,98
|
|
20250207,094500,30675355,3770,3770,3770,3770,166
|
|
20250207,094400,30049535,3765,3775,3775,3765,85
|
|
20250207,094300,29729420,3770,3770,3770,3770,296
|
|
20250207,094200,28613500,3770,3775,3775,3770,506
|
|
20250207,094100,26703725,3775,3780,3780,3775,1628
|
|
20250207,094000,20549990,3780,3785,3785,3780,234
|
|
20250207,093900,19664405,3790,3785,3790,3785,162
|
|
20250207,093800,19050885,3785,3795,3795,3785,1195
|
|
20250207,093700,14522145,3795,3800,3800,3795,169
|
|
20250207,093600,13880495,3800,3800,3800,3795,1681
|
|
20250207,093500,7492865,3800,3815,3815,3800,344
|
|
20250207,093400,6183930,3815,3815,3815,3815,1
|
|
20250207,093300,6180115,3805,3805,3805,3805,0
|
|
20250207,093200,6180115,3805,3810,3810,3805,11
|
|
20250207,093100,6138210,3815,3815,3815,3815,4
|
|
20250207,093000,6122950,3815,3815,3815,3815,2
|
|
20250207,092900,6115320,3815,3815,3815,3815,0
|
|
20250207,092800,6115320,3815,3815,3815,3815,2
|
|
20250207,092700,6107690,3815,3815,3815,3815,0
|
|
20250207,092600,6107690,3815,3820,3820,3815,3
|
|
20250207,092500,6096235,3820,3830,3830,3815,6
|
|
20250207,092400,6073305,3835,3835,3835,3835,0
|
|
20250207,092300,6073305,3835,3835,3835,3835,0
|
|
20250207,092200,6073305,3835,3835,3835,3835,0
|
|
20250207,092100,6073305,3835,3835,3835,3835,0
|
|
20250207,092000,6073305,3835,3835,3835,3835,0
|
|
20250207,091900,6073305,3835,3830,3835,3830,2
|
|
20250207,091800,6065640,3815,3840,3840,3815,27
|
|
20250207,091700,5962610,3820,3820,3820,3820,0
|
|
20250207,091600,5962610,3820,3820,3820,3820,0
|
|
20250207,091500,5962610,3820,3820,3820,3820,0
|
|
20250207,091400,5962610,3820,3820,3820,3820,0
|
|
20250207,091300,5962610,3820,3820,3820,3820,1
|
|
20250207,091200,5958790,3840,3840,3840,3840,0
|
|
20250207,091100,5958790,3840,3840,3840,3840,10
|
|
20250207,091000,5920390,3845,3845,3845,3845,0
|
|
20250207,090900,5920390,3845,3845,3845,3845,2
|
|
20250207,090800,5912700,3815,3815,3815,3815,0
|
|
20250207,090700,5912700,3815,3845,3845,3815,24
|
|
20250207,090600,5821110,3845,3830,3845,3830,1001
|
|
20250207,090500,1979895,3800,3830,3830,3800,6
|
|
20250207,090400,1957065,3805,3835,3835,3805,18
|
|
20250207,090300,1888545,3800,3800,3800,3800,0
|
|
20250207,090200,1888545,3800,3800,3800,3800,0
|
|
20250207,090100,1888545,3800,3800,3800,3800,1
|
|
20250207,090000,1884745,3790,3825,3830,3790,496
|