580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183700,165743050,3770,3770,3770,3770,450
|
|
20250205,183600,165743050,3770,3770,3770,3770,0
|
|
20250205,183500,165743050,3770,3770,3770,3770,0
|
|
20250205,183400,165743050,3770,3770,3770,3770,0
|
|
20250205,183300,165743050,3770,3770,3770,3770,0
|
|
20250205,183200,165743050,3770,3770,3770,3770,0
|
|
20250205,183100,165743050,3770,3770,3770,3770,0
|
|
20250205,183000,165743050,3770,3770,3770,3770,0
|
|
20250205,182900,165743050,3770,3770,3770,3770,0
|
|
20250205,182800,165743050,3770,3770,3770,3770,0
|
|
20250205,182700,165743050,3770,3770,3770,3770,0
|
|
20250205,182600,165743050,3770,3770,3770,3770,0
|
|
20250205,182500,165743050,3770,3770,3770,3770,0
|
|
20250205,182400,165743050,3770,3770,3770,3770,0
|
|
20250205,182300,165743050,3770,3770,3770,3770,0
|
|
20250205,182200,165743050,3770,3770,3770,3770,0
|
|
20250205,182100,165743050,3770,3770,3770,3770,0
|
|
20250205,182000,165743050,3770,3770,3770,3770,0
|
|
20250205,181900,165743050,3770,3770,3770,3770,0
|
|
20250205,181800,165743050,3770,3770,3770,3770,0
|
|
20250205,181700,165743050,3770,3770,3770,3770,0
|
|
20250205,181600,165743050,3770,3770,3770,3770,0
|
|
20250205,181500,165743050,3770,3770,3770,3770,0
|
|
20250205,181400,165743050,3770,3770,3770,3770,0
|
|
20250205,181300,165743050,3770,3770,3770,3770,0
|
|
20250205,181200,165743050,3770,3770,3770,3770,0
|
|
20250205,181100,165743050,3770,3770,3770,3770,0
|
|
20250205,181000,165743050,3770,3770,3770,3770,0
|
|
20250205,180900,165743050,3770,3770,3770,3770,0
|
|
20250205,180800,165743050,3770,3770,3770,3770,0
|
|
20250205,180700,165743050,3770,3770,3770,3770,450
|
|
20250205,180600,165743050,3770,3770,3770,3770,0
|
|
20250205,180500,165743050,3770,3770,3770,3770,0
|
|
20250205,180400,165743050,3770,3770,3770,3770,0
|
|
20250205,180300,165743050,3770,3770,3770,3770,0
|
|
20250205,180200,165743050,3770,3770,3770,3770,0
|
|
20250205,180100,165743050,3770,3770,3770,3770,0
|
|
20250205,180000,165743050,3770,3770,3770,3770,0
|
|
20250205,175900,165743050,3770,3770,3770,3770,0
|
|
20250205,175800,165743050,3770,3770,3770,3770,0
|
|
20250205,175700,165743050,3770,3770,3770,3770,0
|
|
20250205,175600,165743050,3770,3770,3770,3770,0
|
|
20250205,175500,165743050,3770,3770,3770,3770,0
|
|
20250205,175400,165743050,3770,3770,3770,3770,0
|
|
20250205,175300,165743050,3770,3770,3770,3770,0
|
|
20250205,175200,165743050,3770,3770,3770,3770,0
|
|
20250205,175100,165743050,3770,3770,3770,3770,0
|
|
20250205,175000,165743050,3770,3770,3770,3770,0
|
|
20250205,174900,165743050,3770,3770,3770,3770,0
|
|
20250205,174800,165743050,3770,3770,3770,3770,0
|
|
20250205,174700,165743050,3770,3770,3770,3770,0
|
|
20250205,174600,165743050,3770,3770,3770,3770,0
|
|
20250205,174500,165743050,3770,3770,3770,3770,0
|
|
20250205,174400,165743050,3770,3770,3770,3770,0
|
|
20250205,174300,165743050,3770,3770,3770,3770,0
|
|
20250205,174200,165743050,3770,3770,3770,3770,0
|
|
20250205,174100,165743050,3770,3770,3770,3770,0
|
|
20250205,174000,165743050,3770,3770,3770,3770,0
|
|
20250205,173900,165743050,3770,3770,3770,3770,0
|
|
20250205,173800,165743050,3770,3770,3770,3770,0
|
|
20250205,173700,165743050,3770,3770,3770,3770,450
|
|
20250205,173600,165743050,3770,3770,3770,3770,0
|
|
20250205,173500,165743050,3770,3770,3770,3770,0
|
|
20250205,173400,165743050,3770,3770,3770,3770,0
|
|
20250205,173300,165743050,3770,3770,3770,3770,0
|
|
20250205,173200,165743050,3770,3770,3770,3770,0
|
|
20250205,173100,165743050,3770,3770,3770,3770,0
|
|
20250205,173000,165743050,3770,3770,3770,3770,0
|
|
20250205,172900,165743050,3770,3770,3770,3770,0
|
|
20250205,172800,165743050,3770,3770,3770,3770,0
|
|
20250205,172700,165743050,3770,3770,3770,3770,0
|
|
20250205,172600,165743050,3770,3770,3770,3770,0
|
|
20250205,172500,165743050,3770,3770,3770,3770,0
|
|
20250205,172400,165743050,3770,3770,3770,3770,0
|
|
20250205,172300,165743050,3770,3770,3770,3770,0
|
|
20250205,172200,165743050,3770,3770,3770,3770,0
|
|
20250205,172100,165743050,3770,3770,3770,3770,0
|
|
20250205,172000,165743050,3770,3770,3770,3770,0
|
|
20250205,171900,165743050,3770,3770,3770,3770,0
|
|
20250205,171800,165743050,3770,3770,3770,3770,0
|
|
20250205,171700,165743050,3770,3770,3770,3770,0
|
|
20250205,171600,165743050,3770,3770,3770,3770,0
|
|
20250205,171500,165743050,3770,3770,3770,3770,0
|
|
20250205,171400,165743050,3770,3770,3770,3770,0
|
|
20250205,171300,165743050,3770,3770,3770,3770,0
|
|
20250205,171200,165743050,3770,3770,3770,3770,0
|
|
20250205,171100,165743050,3770,3770,3770,3770,0
|
|
20250205,171000,165743050,3770,3770,3770,3770,0
|
|
20250205,170900,165743050,3770,3770,3770,3770,0
|
|
20250205,170800,165743050,3770,3770,3770,3770,0
|
|
20250205,170700,165743050,3770,3770,3770,3770,450
|
|
20250205,170600,165743050,3770,3770,3770,3770,0
|
|
20250205,170500,165743050,3770,3770,3770,3770,0
|
|
20250205,170400,165743050,3770,3770,3770,3770,0
|
|
20250205,170300,165743050,3770,3770,3770,3770,0
|
|
20250205,170200,165743050,3770,3770,3770,3770,0
|
|
20250205,170100,165743050,3770,3770,3770,3770,0
|
|
20250205,170000,165743050,3770,3770,3770,3770,0
|
|
20250205,165900,165743050,3770,3770,3770,3770,0
|
|
20250205,165800,165743050,3770,3770,3770,3770,0
|
|
20250205,165700,165743050,3770,3770,3770,3770,0
|
|
20250205,165600,165743050,3770,3770,3770,3770,0
|
|
20250205,165500,165743050,3770,3770,3770,3770,0
|
|
20250205,165400,165743050,3770,3770,3770,3770,0
|
|
20250205,165300,165743050,3770,3770,3770,3770,0
|
|
20250205,165200,165743050,3770,3770,3770,3770,0
|
|
20250205,165100,165743050,3770,3770,3770,3770,0
|
|
20250205,165000,165743050,3770,3770,3770,3770,0
|
|
20250205,164900,165743050,3770,3770,3770,3770,0
|
|
20250205,164800,165743050,3770,3770,3770,3770,0
|
|
20250205,164700,165743050,3770,3770,3770,3770,0
|
|
20250205,164600,165743050,3770,3770,3770,3770,0
|
|
20250205,164500,165743050,3770,3770,3770,3770,0
|
|
20250205,164400,165743050,3770,3770,3770,3770,0
|
|
20250205,164300,165743050,3770,3770,3770,3770,0
|
|
20250205,164200,165743050,3770,3770,3770,3770,0
|
|
20250205,164100,165743050,3770,3770,3770,3770,0
|
|
20250205,164000,165743050,3770,3770,3770,3770,0
|
|
20250205,163900,165743050,3770,3770,3770,3770,0
|
|
20250205,163800,165743050,3770,3770,3770,3770,0
|
|
20250205,163700,165743050,3770,3770,3770,3770,450
|
|
20250205,163600,165743050,3770,3770,3770,3770,0
|
|
20250205,163500,165743050,3770,3770,3770,3770,0
|
|
20250205,163400,165743050,3770,3770,3770,3770,0
|
|
20250205,163300,165743050,3770,3770,3770,3770,0
|
|
20250205,163200,165743050,3770,3770,3770,3770,0
|
|
20250205,163100,165743050,3770,3770,3770,3770,0
|
|
20250205,163000,165743050,3770,3770,3770,3770,0
|
|
20250205,162900,165743050,3770,3770,3770,3770,0
|
|
20250205,162800,165743050,3770,3770,3770,3770,0
|
|
20250205,162700,165743050,3770,3770,3770,3770,0
|
|
20250205,162600,165743050,3770,3770,3770,3770,0
|
|
20250205,162500,165743050,3770,3770,3770,3770,0
|
|
20250205,162400,165743050,3770,3770,3770,3770,0
|
|
20250205,162300,165743050,3770,3770,3770,3770,0
|
|
20250205,162200,165743050,3770,3770,3770,3770,0
|
|
20250205,162100,165743050,3770,3770,3770,3770,0
|
|
20250205,162000,165743050,3770,3770,3770,3770,0
|
|
20250205,161900,165743050,3770,3770,3770,3770,0
|
|
20250205,161800,165743050,3770,3770,3770,3770,0
|
|
20250205,161700,165743050,3770,3770,3770,3770,0
|
|
20250205,161600,165743050,3770,3770,3770,3770,0
|
|
20250205,161500,165743050,3770,3770,3770,3770,0
|
|
20250205,161400,165743050,3770,3770,3770,3770,0
|
|
20250205,161300,165743050,3770,3770,3770,3770,0
|
|
20250205,161200,165743050,3770,3770,3770,3770,0
|
|
20250205,161100,165743050,3770,3770,3770,3770,0
|
|
20250205,161000,165743050,3770,3770,3770,3770,0
|
|
20250205,160900,165743050,3770,3770,3770,3770,0
|
|
20250205,160800,165743050,3770,3770,3770,3770,0
|
|
20250205,160700,165743050,3770,3770,3770,3770,450
|
|
20250205,160600,165743050,3770,3770,3770,3770,0
|
|
20250205,160500,165743050,3770,3770,3770,3770,0
|
|
20250205,160400,165743050,3770,3770,3770,3770,0
|
|
20250205,160300,165743050,3770,3770,3770,3770,0
|
|
20250205,160200,165743050,3770,3770,3770,3770,0
|
|
20250205,160100,165743050,3770,3770,3770,3770,0
|
|
20250205,160000,165743050,3770,3770,3770,3770,0
|
|
20250205,155900,165743050,3770,3770,3770,3770,0
|
|
20250205,155800,165743050,3770,3770,3770,3770,0
|
|
20250205,155700,165743050,3770,3770,3770,3770,0
|
|
20250205,155600,165743050,3770,3770,3770,3770,0
|
|
20250205,155500,165743050,3770,3770,3770,3770,0
|
|
20250205,155400,165743050,3770,3770,3770,3770,0
|
|
20250205,155300,165743050,3770,3770,3770,3770,0
|
|
20250205,155200,165743050,3770,3770,3770,3770,0
|
|
20250205,155100,165743050,3770,3770,3770,3770,0
|
|
20250205,155000,165743050,3770,3770,3770,3770,0
|
|
20250205,154900,165743050,3770,3770,3770,3770,0
|
|
20250205,154800,165743050,3770,3770,3770,3770,0
|
|
20250205,154700,165743050,3770,3770,3770,3770,0
|
|
20250205,154600,165743050,3770,3770,3770,3770,0
|
|
20250205,154500,165743050,3770,3770,3770,3770,0
|
|
20250205,154400,165743050,3770,3770,3770,3770,0
|
|
20250205,154300,165743050,3770,3770,3770,3770,0
|
|
20250205,154200,165743050,3770,3770,3770,3770,0
|
|
20250205,154100,165743050,3770,3770,3770,3770,0
|
|
20250205,154000,165743050,3770,3770,3770,3770,0
|
|
20250205,153900,165743050,3770,3770,3770,3770,0
|
|
20250205,153800,165743050,3770,3770,3770,3770,0
|
|
20250205,153700,165743050,3770,3770,3770,3770,450
|
|
20250205,153600,165743050,3770,3770,3770,3770,0
|
|
20250205,153500,165743050,3770,3770,3770,3770,0
|
|
20250205,153400,165743050,3770,3770,3770,3770,0
|
|
20250205,153300,165743050,3770,3770,3770,3770,0
|
|
20250205,153200,165743050,3770,3770,3770,3770,0
|
|
20250205,153100,165743050,3770,3770,3770,3770,0
|
|
20250205,153000,165743050,3770,3770,3770,3770,450
|
|
20250205,152900,164046550,3760,3760,3760,3760,0
|
|
20250205,152800,164046550,3760,3760,3760,3760,0
|
|
20250205,152700,164046550,3760,3760,3760,3760,0
|
|
20250205,152600,164046550,3760,3760,3760,3760,0
|
|
20250205,152500,164046550,3760,3760,3760,3760,0
|
|
20250205,152400,164046550,3760,3760,3760,3760,0
|
|
20250205,152300,164046550,3760,3760,3760,3760,0
|
|
20250205,152200,164046550,3760,3760,3760,3760,0
|
|
20250205,152100,164046550,3760,3760,3760,3760,0
|
|
20250205,152000,164046550,3760,3760,3760,3760,0
|
|
20250205,151900,164046550,3760,3760,3760,3760,5
|
|
20250205,151800,164027750,3760,3760,3760,3760,0
|
|
20250205,151700,164027750,3760,3755,3760,3755,192
|
|
20250205,151600,163306015,3755,3755,3755,3755,12
|
|
20250205,151500,163260955,3755,3755,3755,3755,51
|
|
20250205,151400,163069450,3755,3755,3755,3755,63
|
|
20250205,151300,162832885,3755,3755,3755,3755,76
|
|
20250205,151200,162547505,3755,3755,3755,3755,231
|
|
20250205,151100,161680100,3755,3755,3755,3755,100
|
|
20250205,151000,161304600,3755,3755,3755,3755,300
|
|
20250205,150900,160178100,3770,3770,3770,3770,0
|
|
20250205,150800,160178100,3770,3770,3770,3770,151
|
|
20250205,150700,159608830,3755,3755,3755,3755,0
|
|
20250205,150600,159608830,3755,3755,3755,3755,0
|
|
20250205,150500,159608830,3755,3755,3755,3755,10
|
|
20250205,150400,159571280,3755,3755,3755,3755,0
|
|
20250205,150300,159571280,3755,3755,3755,3755,0
|
|
20250205,150200,159571280,3755,3755,3755,3755,400
|
|
20250205,150100,158069280,3755,3755,3755,3755,0
|
|
20250205,150000,158069280,3755,3755,3755,3755,0
|
|
20250205,145900,158069280,3755,3755,3755,3755,1
|
|
20250205,145800,158065525,3770,3770,3770,3770,0
|
|
20250205,145700,158065525,3770,3770,3770,3770,190
|
|
20250205,145600,157349225,3770,3770,3770,3770,1
|
|
20250205,145500,157345455,3765,3765,3765,3765,25
|
|
20250205,145400,157251330,3765,3765,3765,3765,0
|
|
20250205,145300,157251330,3765,3765,3765,3765,0
|
|
20250205,145200,157251330,3765,3765,3765,3765,0
|
|
20250205,145100,157251330,3765,3765,3765,3765,0
|
|
20250205,145000,157251330,3765,3765,3765,3765,0
|
|
20250205,144900,157251330,3765,3765,3765,3765,0
|
|
20250205,144800,157251330,3765,3765,3765,3765,122
|
|
20250205,144700,156792000,3765,3765,3765,3765,0
|
|
20250205,144600,156792000,3765,3765,3765,3765,0
|
|
20250205,144500,156792000,3765,3765,3765,3765,0
|
|
20250205,144400,156792000,3765,3765,3765,3765,0
|
|
20250205,144300,156792000,3765,3765,3765,3765,0
|
|
20250205,144200,156792000,3765,3765,3765,3765,121
|
|
20250205,144100,156336435,3765,3765,3765,3765,0
|
|
20250205,144000,156336435,3765,3765,3765,3765,0
|
|
20250205,143900,156336435,3765,3765,3765,3765,0
|
|
20250205,143800,156336435,3765,3765,3765,3765,0
|
|
20250205,143700,156336435,3765,3765,3765,3765,0
|
|
20250205,143600,156336435,3765,3765,3765,3765,0
|
|
20250205,143500,156336435,3765,3765,3765,3765,0
|
|
20250205,143400,156336435,3765,3765,3765,3765,0
|
|
20250205,143300,156336435,3765,3765,3765,3765,0
|
|
20250205,143200,156336435,3765,3765,3765,3765,65
|
|
20250205,143100,156091710,3760,3760,3760,3760,0
|
|
20250205,143000,156091710,3760,3765,3765,3760,205
|
|
20250205,142900,155319890,3765,3765,3765,3765,0
|
|
20250205,142800,155319890,3765,3765,3765,3765,0
|
|
20250205,142700,155319890,3765,3765,3765,3765,0
|
|
20250205,142600,155319890,3765,3765,3765,3765,1513
|
|
20250205,142500,149623445,3765,3765,3765,3765,0
|
|
20250205,142400,149623445,3765,3765,3765,3765,0
|
|
20250205,142300,149623445,3765,3765,3765,3765,0
|
|
20250205,142200,149623445,3765,3765,3765,3765,0
|
|
20250205,142100,149623445,3765,3765,3765,3765,60
|
|
20250205,142000,149397545,3750,3750,3750,3750,0
|
|
20250205,141900,149397545,3750,3750,3750,3750,0
|
|
20250205,141800,149397545,3750,3750,3750,3750,0
|
|
20250205,141700,149397545,3750,3750,3750,3750,0
|
|
20250205,141600,149397545,3750,3750,3750,3750,0
|
|
20250205,141500,149397545,3750,3750,3750,3750,100
|
|
20250205,141400,149022545,3770,3770,3770,3770,0
|
|
20250205,141300,149022545,3770,3770,3770,3770,0
|
|
20250205,141200,149022545,3770,3770,3770,3770,0
|
|
20250205,141100,149022545,3770,3770,3770,3770,0
|
|
20250205,141000,149022545,3770,3770,3770,3770,0
|
|
20250205,140900,149022545,3770,3770,3770,3770,0
|
|
20250205,140800,149022545,3770,3770,3770,3770,0
|
|
20250205,140700,149022545,3770,3770,3770,3770,0
|
|
20250205,140600,149022545,3770,3770,3770,3770,5
|
|
20250205,140500,149003695,3770,3770,3770,3770,0
|
|
20250205,140400,149003695,3770,3770,3770,3770,0
|
|
20250205,140300,149003695,3770,3770,3770,3770,0
|
|
20250205,140200,149003695,3770,3770,3770,3770,0
|
|
20250205,140100,149003695,3770,3770,3770,3770,162
|
|
20250205,140000,148392955,3745,3745,3745,3745,0
|
|
20250205,135900,148392955,3745,3745,3745,3745,0
|
|
20250205,135800,148392955,3745,3745,3745,3745,0
|
|
20250205,135700,148392955,3745,3745,3745,3745,0
|
|
20250205,135600,148392955,3745,3745,3745,3745,0
|
|
20250205,135500,148392955,3745,3745,3745,3745,0
|
|
20250205,135400,148392955,3745,3745,3745,3745,0
|
|
20250205,135300,148392955,3745,3745,3745,3745,0
|
|
20250205,135200,148392955,3745,3745,3745,3745,0
|
|
20250205,135100,148392955,3745,3745,3745,3745,0
|
|
20250205,135000,148392955,3745,3745,3745,3745,700
|
|
20250205,134900,145771455,3770,3770,3770,3770,0
|
|
20250205,134800,145771455,3770,3770,3770,3770,0
|
|
20250205,134700,145771455,3770,3770,3770,3770,150
|
|
20250205,134600,145205955,3765,3765,3765,3765,4
|
|
20250205,134500,145190895,3745,3745,3745,3745,5
|
|
20250205,134400,145172170,3770,3770,3770,3770,0
|
|
20250205,134300,145172170,3770,3770,3770,3770,0
|
|
20250205,134200,145172170,3770,3760,3770,3760,1000
|
|
20250205,134100,141405730,3755,3755,3755,3755,0
|
|
20250205,134000,141405730,3755,3755,3755,3755,0
|
|
20250205,133900,141405730,3755,3755,3755,3755,87
|
|
20250205,133800,141079045,3750,3750,3750,3750,0
|
|
20250205,133700,141079045,3750,3750,3750,3750,0
|
|
20250205,133600,141079045,3750,3750,3750,3750,0
|
|
20250205,133500,141079045,3750,3750,3750,3750,49
|
|
20250205,133400,140895295,3745,3745,3745,3745,0
|
|
20250205,133300,140895295,3745,3745,3745,3745,0
|
|
20250205,133200,140895295,3745,3745,3745,3745,0
|
|
20250205,133100,140895295,3745,3745,3745,3745,0
|
|
20250205,133000,140895295,3745,3745,3745,3745,0
|
|
20250205,132900,140895295,3745,3745,3745,3745,0
|
|
20250205,132800,140895295,3745,3745,3745,3745,0
|
|
20250205,132700,140895295,3745,3745,3745,3745,0
|
|
20250205,132600,140895295,3745,3745,3745,3745,0
|
|
20250205,132500,140895295,3745,3745,3745,3745,0
|
|
20250205,132400,140895295,3745,3745,3745,3745,0
|
|
20250205,132300,140895295,3745,3745,3745,3745,0
|
|
20250205,132200,140895295,3745,3745,3745,3745,0
|
|
20250205,132100,140895295,3745,3745,3745,3745,1000
|
|
20250205,132000,137150295,3745,3745,3745,3745,0
|
|
20250205,131900,137150295,3745,3745,3745,3745,5
|
|
20250205,131800,137131570,3745,3745,3745,3745,162
|
|
20250205,131700,136524880,3745,3745,3745,3745,1
|
|
20250205,131600,136521135,3740,3740,3740,3740,0
|
|
20250205,131500,136521135,3740,3740,3740,3740,0
|
|
20250205,131400,136521135,3740,3740,3740,3740,0
|
|
20250205,131300,136521135,3740,3740,3740,3740,0
|
|
20250205,131200,136521135,3740,3740,3740,3740,0
|
|
20250205,131100,136521135,3740,3740,3740,3740,0
|
|
20250205,131000,136521135,3740,3740,3740,3740,148
|
|
20250205,130900,135967615,3745,3745,3745,3745,0
|
|
20250205,130800,135967615,3745,3745,3745,3745,0
|
|
20250205,130700,135967615,3745,3745,3745,3745,0
|
|
20250205,130600,135967615,3745,3745,3745,3745,0
|
|
20250205,130500,135967615,3745,3745,3745,3745,0
|
|
20250205,130400,135967615,3745,3745,3745,3745,1
|
|
20250205,130300,135963870,3745,3745,3745,3745,0
|
|
20250205,130200,135963870,3745,3745,3745,3745,0
|
|
20250205,130100,135963870,3745,3745,3745,3745,0
|
|
20250205,130000,135963870,3745,3745,3745,3745,0
|
|
20250205,125900,135963870,3745,3745,3745,3745,35
|
|
20250205,125800,135832795,3715,3715,3715,3715,0
|
|
20250205,125700,135832795,3715,3745,3745,3715,8539
|
|
20250205,125600,104057840,3750,3750,3750,3750,0
|
|
20250205,125500,104057840,3750,3750,3750,3750,0
|
|
20250205,125400,104057840,3750,3750,3750,3750,0
|
|
20250205,125300,104057840,3750,3750,3750,3750,0
|
|
20250205,125200,104057840,3750,3750,3750,3750,0
|
|
20250205,125100,104057840,3750,3750,3750,3750,0
|
|
20250205,125000,104057840,3750,3750,3750,3750,0
|
|
20250205,124900,104057840,3750,3750,3750,3750,0
|
|
20250205,124800,104057840,3750,3750,3750,3750,0
|
|
20250205,124700,104057840,3750,3750,3750,3750,0
|
|
20250205,124600,104057840,3750,3750,3750,3750,0
|
|
20250205,124500,104057840,3750,3750,3750,3750,300
|
|
20250205,124400,102932840,3765,3765,3765,3765,0
|
|
20250205,124300,102932840,3765,3765,3765,3765,0
|
|
20250205,124200,102932840,3765,3765,3765,3765,0
|
|
20250205,124100,102932840,3765,3765,3765,3765,0
|
|
20250205,124000,102932840,3765,3765,3765,3765,0
|
|
20250205,123900,102932840,3765,3765,3765,3765,0
|
|
20250205,123800,102932840,3765,3765,3765,3765,0
|
|
20250205,123700,102932840,3765,3765,3765,3765,0
|
|
20250205,123600,102932840,3765,3765,3765,3765,0
|
|
20250205,123500,102932840,3765,3760,3765,3760,61
|
|
20250205,123400,102703180,3750,3750,3750,3750,0
|
|
20250205,123300,102703180,3750,3750,3750,3750,0
|
|
20250205,123200,102703180,3750,3750,3750,3750,0
|
|
20250205,123100,102703180,3750,3750,3750,3750,0
|
|
20250205,123000,102703180,3750,3750,3750,3750,0
|
|
20250205,122900,102703180,3750,3750,3750,3750,0
|
|
20250205,122800,102703180,3750,3750,3750,3750,0
|
|
20250205,122700,102703180,3750,3750,3750,3750,1
|
|
20250205,122600,102699430,3760,3760,3760,3760,4
|
|
20250205,122500,102684390,3760,3760,3760,3760,0
|
|
20250205,122400,102684390,3760,3760,3760,3760,1
|
|
20250205,122300,102680630,3760,3760,3760,3760,0
|
|
20250205,122200,102680630,3760,3760,3760,3760,0
|
|
20250205,122100,102680630,3760,3760,3760,3760,0
|
|
20250205,122000,102680630,3760,3760,3760,3760,0
|
|
20250205,121900,102680630,3760,3760,3760,3760,0
|
|
20250205,121800,102680630,3760,3760,3760,3760,0
|
|
20250205,121700,102680630,3760,3760,3760,3760,14
|
|
20250205,121600,102627990,3750,3750,3750,3750,1
|
|
20250205,121500,102624240,3740,3740,3740,3740,0
|
|
20250205,121400,102624240,3740,3740,3740,3740,0
|
|
20250205,121300,102624240,3740,3740,3740,3740,0
|
|
20250205,121200,102624240,3740,3740,3740,3740,0
|
|
20250205,121100,102624240,3740,3740,3740,3740,0
|
|
20250205,121000,102624240,3740,3740,3740,3740,0
|
|
20250205,120900,102624240,3740,3740,3740,3740,0
|
|
20250205,120800,102624240,3740,3740,3740,3740,0
|
|
20250205,120700,102624240,3740,3740,3740,3740,0
|
|
20250205,120600,102624240,3740,3740,3740,3740,0
|
|
20250205,120500,102624240,3740,3740,3740,3740,0
|
|
20250205,120400,102624240,3740,3740,3740,3740,0
|
|
20250205,120300,102624240,3740,3740,3740,3740,0
|
|
20250205,120200,102624240,3740,3740,3740,3740,5
|
|
20250205,120100,102605540,3740,3740,3740,3740,0
|
|
20250205,120000,102605540,3740,3740,3740,3740,0
|
|
20250205,115900,102605540,3740,3745,3745,3740,1000
|
|
20250205,115800,98865500,3745,3745,3745,3745,507
|
|
20250205,115700,96966785,3755,3755,3755,3755,3
|
|
20250205,115600,96955520,3755,3755,3755,3755,0
|
|
20250205,115500,96955520,3755,3755,3755,3755,10
|
|
20250205,115400,96917970,3750,3750,3750,3750,261
|
|
20250205,115300,95939220,3750,3750,3750,3750,0
|
|
20250205,115200,95939220,3750,3750,3750,3750,0
|
|
20250205,115100,95939220,3750,3750,3750,3750,0
|
|
20250205,115000,95939220,3750,3750,3750,3750,224
|
|
20250205,114900,95099220,3760,3760,3760,3760,0
|
|
20250205,114800,95099220,3760,3760,3760,3760,0
|
|
20250205,114700,95099220,3760,3760,3760,3760,0
|
|
20250205,114600,95099220,3760,3760,3760,3760,0
|
|
20250205,114500,95099220,3760,3760,3760,3760,0
|
|
20250205,114400,95099220,3760,3760,3760,3760,0
|
|
20250205,114300,95099220,3760,3760,3760,3760,0
|
|
20250205,114200,95099220,3760,3760,3760,3760,0
|
|
20250205,114100,95099220,3760,3760,3760,3760,1
|
|
20250205,114000,95095460,3765,3765,3765,3765,0
|
|
20250205,113900,95095460,3765,3765,3765,3765,0
|
|
20250205,113800,95095460,3765,3765,3765,3765,38
|
|
20250205,113700,94952390,3750,3750,3750,3750,0
|
|
20250205,113600,94952390,3750,3750,3750,3750,4
|
|
20250205,113500,94937390,3750,3750,3750,3750,0
|
|
20250205,113400,94937390,3750,3750,3750,3750,0
|
|
20250205,113300,94937390,3750,3750,3750,3750,0
|
|
20250205,113200,94937390,3750,3750,3750,3750,0
|
|
20250205,113100,94937390,3750,3750,3750,3750,0
|
|
20250205,113000,94937390,3750,3750,3750,3750,0
|
|
20250205,112900,94937390,3750,3750,3750,3750,3
|
|
20250205,112800,94926140,3750,3750,3750,3750,0
|
|
20250205,112700,94926140,3750,3750,3750,3750,15
|
|
20250205,112600,94869890,3765,3765,3765,3765,0
|
|
20250205,112500,94869890,3765,3765,3765,3765,0
|
|
20250205,112400,94869890,3765,3765,3765,3765,0
|
|
20250205,112300,94869890,3765,3765,3765,3765,0
|
|
20250205,112200,94869890,3765,3765,3765,3765,0
|
|
20250205,112100,94869890,3765,3765,3765,3765,0
|
|
20250205,112000,94869890,3765,3755,3765,3755,2182
|
|
20250205,111900,86658510,3750,3750,3750,3750,0
|
|
20250205,111800,86658510,3750,3750,3750,3750,0
|
|
20250205,111700,86658510,3750,3750,3750,3750,83
|
|
20250205,111600,86347260,3750,3750,3750,3750,0
|
|
20250205,111500,86347260,3750,3750,3750,3750,0
|
|
20250205,111400,86347260,3750,3745,3750,3745,71
|
|
20250205,111300,86081130,3740,3740,3740,3740,0
|
|
20250205,111200,86081130,3740,3740,3740,3740,0
|
|
20250205,111100,86081130,3740,3740,3740,3740,0
|
|
20250205,111000,86081130,3740,3740,3740,3740,818
|
|
20250205,110900,83021810,3735,3735,3735,3735,0
|
|
20250205,110800,83021810,3735,3735,3735,3735,1
|
|
20250205,110700,83018075,3740,3740,3740,3740,0
|
|
20250205,110600,83018075,3740,3740,3740,3740,0
|
|
20250205,110500,83018075,3740,3740,3740,3740,0
|
|
20250205,110400,83018075,3740,3740,3740,3740,0
|
|
20250205,110300,83018075,3740,3740,3740,3740,87
|
|
20250205,110200,82692695,3740,3740,3740,3740,0
|
|
20250205,110100,82692695,3740,3740,3740,3740,0
|
|
20250205,110000,82692695,3740,3740,3740,3740,0
|
|
20250205,105900,82692695,3740,3740,3740,3740,0
|
|
20250205,105800,82692695,3740,3740,3740,3740,0
|
|
20250205,105700,82692695,3740,3740,3740,3740,7
|
|
20250205,105600,82666515,3735,3735,3735,3735,0
|
|
20250205,105500,82666515,3735,3735,3735,3735,0
|
|
20250205,105400,82666515,3735,3735,3735,3735,0
|
|
20250205,105300,82666515,3735,3735,3735,3735,0
|
|
20250205,105200,82666515,3735,3735,3735,3735,0
|
|
20250205,105100,82666515,3735,3735,3735,3735,0
|
|
20250205,105000,82666515,3735,3735,3735,3735,264
|
|
20250205,104900,81680475,3735,3735,3735,3735,0
|
|
20250205,104800,81680475,3735,3735,3735,3735,30
|
|
20250205,104700,81568425,3740,3740,3740,3740,0
|
|
20250205,104600,81568425,3740,3740,3740,3740,82
|
|
20250205,104500,81261745,3740,3740,3740,3740,0
|
|
20250205,104400,81261745,3740,3740,3740,3740,0
|
|
20250205,104300,81261745,3740,3740,3740,3740,0
|
|
20250205,104200,81261745,3740,3740,3740,3740,0
|
|
20250205,104100,81261745,3740,3740,3740,3740,120
|
|
20250205,104000,80812945,3755,3755,3755,3755,0
|
|
20250205,103900,80812945,3755,3755,3755,3755,17
|
|
20250205,103800,80749110,3755,3755,3755,3755,0
|
|
20250205,103700,80749110,3755,3755,3755,3755,0
|
|
20250205,103600,80749110,3755,3755,3755,3755,0
|
|
20250205,103500,80749110,3755,3755,3755,3755,1
|
|
20250205,103400,80745355,3755,3755,3755,3755,10
|
|
20250205,103300,80707805,3740,3740,3740,3740,200
|
|
20250205,103200,79959805,3740,3740,3740,3740,0
|
|
20250205,103100,79959805,3740,3745,3745,3740,233
|
|
20250205,103000,79088320,3750,3755,3755,3750,953
|
|
20250205,102900,75511880,3765,3765,3765,3765,2
|
|
20250205,102800,75504350,3765,3765,3765,3765,0
|
|
20250205,102700,75504350,3765,3765,3765,3765,0
|
|
20250205,102600,75504350,3765,3765,3765,3765,0
|
|
20250205,102500,75504350,3765,3765,3765,3765,20
|
|
20250205,102400,75429050,3765,3765,3765,3765,19
|
|
20250205,102300,75357515,3765,3765,3765,3765,43
|
|
20250205,102200,75195620,3765,3765,3765,3765,0
|
|
20250205,102100,75195620,3765,3765,3765,3765,2
|
|
20250205,102000,75188090,3765,3765,3765,3765,20
|
|
20250205,101900,75112790,3765,3760,3765,3760,6
|
|
20250205,101800,75090215,3760,3760,3760,3760,1
|
|
20250205,101700,75086455,3760,3760,3760,3760,1
|
|
20250205,101600,75082695,3760,3760,3760,3760,0
|
|
20250205,101500,75082695,3760,3760,3760,3760,0
|
|
20250205,101400,75082695,3760,3760,3760,3760,357
|
|
20250205,101300,73740375,3770,3770,3770,3770,0
|
|
20250205,101200,73740375,3770,3770,3770,3770,1
|
|
20250205,101100,73736605,3770,3770,3770,3770,0
|
|
20250205,101000,73736605,3770,3770,3770,3770,0
|
|
20250205,100900,73736605,3770,3770,3770,3770,0
|
|
20250205,100800,73736605,3770,3770,3770,3770,0
|
|
20250205,100700,73736605,3770,3770,3770,3770,207
|
|
20250205,100600,72956215,3770,3770,3770,3770,0
|
|
20250205,100500,72956215,3770,3770,3770,3770,6
|
|
20250205,100400,72933595,3760,3760,3760,3760,1721
|
|
20250205,100300,66462635,3760,3775,3775,3760,399
|
|
20250205,100200,64961510,3770,3770,3770,3770,37
|
|
20250205,100100,64822020,3770,3770,3770,3770,33
|
|
20250205,100000,64697610,3770,3770,3770,3770,10
|
|
20250205,095900,64659910,3775,3775,3775,3775,0
|
|
20250205,095800,64659910,3775,3775,3775,3775,0
|
|
20250205,095700,64659910,3775,3775,3775,3775,0
|
|
20250205,095600,64659910,3775,3775,3775,3775,0
|
|
20250205,095500,64659910,3775,3765,3775,3765,154
|
|
20250205,095400,64079900,3765,3765,3765,3765,250
|
|
20250205,095300,63138650,3785,3785,3785,3785,0
|
|
20250205,095200,63138650,3785,3785,3785,3785,0
|
|
20250205,095100,63138650,3785,3785,3785,3785,0
|
|
20250205,095000,63138650,3785,3785,3785,3785,50
|
|
20250205,094900,62949400,3770,3770,3770,3770,586
|
|
20250205,094800,60740180,3795,3795,3795,3795,0
|
|
20250205,094700,60740180,3795,3795,3795,3795,0
|
|
20250205,094600,60740180,3795,3795,3795,3795,0
|
|
20250205,094500,60740180,3795,3785,3800,3770,1138
|
|
20250205,094400,56422230,3785,3775,3785,3775,290
|
|
20250205,094300,55325360,3770,3765,3770,3765,254
|
|
20250205,094200,54368425,3745,3745,3745,3745,0
|
|
20250205,094100,54368425,3745,3750,3750,3745,3000
|
|
20250205,094000,43130750,3770,3760,3770,3760,1034
|
|
20250205,093900,39234580,3745,3745,3745,3745,1271
|
|
20250205,093800,34474685,3750,3750,3750,3750,358
|
|
20250205,093700,33132185,3750,3750,3750,3750,22
|
|
20250205,093600,33049685,3750,3750,3750,3750,0
|
|
20250205,093500,33049685,3750,3750,3750,3750,0
|
|
20250205,093400,33049685,3750,3750,3750,3750,0
|
|
20250205,093300,33049685,3750,3745,3750,3745,3300
|
|
20250205,093200,20674945,3745,3745,3745,3745,588
|
|
20250205,093100,18472885,3755,3755,3755,3755,141
|
|
20250205,093000,17943430,3755,3755,3755,3755,0
|
|
20250205,092900,17943430,3755,3755,3755,3755,0
|
|
20250205,092800,17943430,3755,3755,3755,3755,0
|
|
20250205,092700,17943430,3755,3755,3755,3755,11
|
|
20250205,092600,17902125,3755,3755,3755,3755,0
|
|
20250205,092500,17902125,3755,3755,3755,3755,668
|
|
20250205,092400,15393785,3765,3765,3765,3765,0
|
|
20250205,092300,15393785,3765,3765,3765,3765,0
|
|
20250205,092200,15393785,3765,3745,3765,3745,198
|
|
20250205,092100,14650315,3745,3740,3745,3740,384
|
|
20250205,092000,13213655,3740,3740,3740,3740,0
|
|
20250205,091900,13213655,3740,3750,3755,3740,1117
|
|
20250205,091800,9023605,3750,3750,3750,3750,363
|
|
20250205,091700,7662355,3755,3755,3755,3755,1
|
|
20250205,091600,7658600,3755,3755,3755,3755,0
|
|
20250205,091500,7658600,3755,3760,3760,3755,339
|
|
20250205,091400,6384010,3770,3770,3770,3770,139
|
|
20250205,091300,5859980,3780,3780,3780,3780,0
|
|
20250205,091200,5859980,3780,3780,3780,3780,0
|
|
20250205,091100,5859980,3780,3780,3780,3780,66
|
|
20250205,091000,5610500,3780,3780,3780,3780,100
|
|
20250205,090900,5232500,3780,3780,3780,3780,48
|
|
20250205,090800,5051060,3775,3775,3775,3775,0
|
|
20250205,090700,5051060,3775,3775,3775,3775,1
|
|
20250205,090600,5047285,3780,3780,3780,3780,0
|
|
20250205,090500,5047285,3780,3760,3780,3760,795
|
|
20250205,090400,2057785,3760,3760,3760,3760,0
|
|
20250205,090300,2057785,3760,3760,3760,3760,0
|
|
20250205,090200,2057785,3760,3760,3760,3760,0
|
|
20250205,090100,2057785,3760,3760,3760,3760,0
|
|
20250205,090000,2057785,3760,3790,3790,3760,547
|