579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,183600,377466120,3810,3810,3810,3810,297
|
|
20250206,183500,377466120,3810,3810,3810,3810,0
|
|
20250206,183400,377466120,3810,3810,3810,3810,0
|
|
20250206,183300,377466120,3810,3810,3810,3810,0
|
|
20250206,183200,377466120,3810,3810,3810,3810,0
|
|
20250206,183100,377466120,3810,3810,3810,3810,0
|
|
20250206,183000,377466120,3810,3810,3810,3810,0
|
|
20250206,182900,377466120,3810,3810,3810,3810,0
|
|
20250206,182800,377466120,3810,3810,3810,3810,0
|
|
20250206,182700,377466120,3810,3810,3810,3810,0
|
|
20250206,182600,377466120,3810,3810,3810,3810,0
|
|
20250206,182500,377466120,3810,3810,3810,3810,0
|
|
20250206,182400,377466120,3810,3810,3810,3810,0
|
|
20250206,182300,377466120,3810,3810,3810,3810,0
|
|
20250206,182200,377466120,3810,3810,3810,3810,0
|
|
20250206,182100,377466120,3810,3810,3810,3810,0
|
|
20250206,182000,377466120,3810,3810,3810,3810,0
|
|
20250206,181900,377466120,3810,3810,3810,3810,0
|
|
20250206,181800,377466120,3810,3810,3810,3810,0
|
|
20250206,181700,377466120,3810,3810,3810,3810,0
|
|
20250206,181600,377466120,3810,3810,3810,3810,0
|
|
20250206,181500,377466120,3810,3810,3810,3810,0
|
|
20250206,181400,377466120,3810,3810,3810,3810,0
|
|
20250206,181300,377466120,3810,3810,3810,3810,0
|
|
20250206,181200,377466120,3810,3810,3810,3810,0
|
|
20250206,181100,377466120,3810,3810,3810,3810,0
|
|
20250206,181000,377466120,3810,3810,3810,3810,0
|
|
20250206,180900,377466120,3810,3810,3810,3810,0
|
|
20250206,180800,377466120,3810,3810,3810,3810,0
|
|
20250206,180700,377466120,3810,3810,3810,3810,0
|
|
20250206,180600,377466120,3810,3810,3810,3810,297
|
|
20250206,180500,377466120,3810,3810,3810,3810,0
|
|
20250206,180400,377466120,3810,3810,3810,3810,0
|
|
20250206,180300,377466120,3810,3810,3810,3810,0
|
|
20250206,180200,377466120,3810,3810,3810,3810,0
|
|
20250206,180100,377466120,3810,3810,3810,3810,0
|
|
20250206,180000,377466120,3810,3810,3810,3810,0
|
|
20250206,175900,377466120,3810,3810,3810,3810,0
|
|
20250206,175800,377466120,3810,3810,3810,3810,0
|
|
20250206,175700,377466120,3810,3810,3810,3810,0
|
|
20250206,175600,377466120,3810,3810,3810,3810,0
|
|
20250206,175500,377466120,3810,3810,3810,3810,0
|
|
20250206,175400,377466120,3810,3810,3810,3810,0
|
|
20250206,175300,377466120,3810,3810,3810,3810,0
|
|
20250206,175200,377466120,3810,3810,3810,3810,0
|
|
20250206,175100,377466120,3810,3810,3810,3810,0
|
|
20250206,175000,377466120,3810,3810,3810,3810,0
|
|
20250206,174900,377466120,3810,3810,3810,3810,0
|
|
20250206,174800,377466120,3810,3810,3810,3810,0
|
|
20250206,174700,377466120,3810,3810,3810,3810,0
|
|
20250206,174600,377466120,3810,3810,3810,3810,0
|
|
20250206,174500,377466120,3810,3810,3810,3810,0
|
|
20250206,174400,377466120,3810,3810,3810,3810,0
|
|
20250206,174300,377466120,3810,3810,3810,3810,0
|
|
20250206,174200,377466120,3810,3810,3810,3810,0
|
|
20250206,174100,377466120,3810,3810,3810,3810,0
|
|
20250206,174000,377466120,3810,3810,3810,3810,0
|
|
20250206,173900,377466120,3810,3810,3810,3810,0
|
|
20250206,173800,377466120,3810,3810,3810,3810,0
|
|
20250206,173700,377466120,3810,3810,3810,3810,0
|
|
20250206,173600,377466120,3810,3810,3810,3810,297
|
|
20250206,173500,377466120,3810,3810,3810,3810,0
|
|
20250206,173400,377466120,3810,3810,3810,3810,0
|
|
20250206,173300,377466120,3810,3810,3810,3810,0
|
|
20250206,173200,377466120,3810,3810,3810,3810,0
|
|
20250206,173100,377466120,3810,3810,3810,3810,0
|
|
20250206,173000,377466120,3810,3810,3810,3810,0
|
|
20250206,172900,377466120,3810,3810,3810,3810,0
|
|
20250206,172800,377466120,3810,3810,3810,3810,0
|
|
20250206,172700,377466120,3810,3810,3810,3810,0
|
|
20250206,172600,377466120,3810,3810,3810,3810,0
|
|
20250206,172500,377466120,3810,3810,3810,3810,0
|
|
20250206,172400,377466120,3810,3810,3810,3810,0
|
|
20250206,172300,377466120,3810,3810,3810,3810,0
|
|
20250206,172200,377466120,3810,3810,3810,3810,0
|
|
20250206,172100,377466120,3810,3810,3810,3810,0
|
|
20250206,172000,377466120,3810,3810,3810,3810,0
|
|
20250206,171900,377466120,3810,3810,3810,3810,0
|
|
20250206,171800,377466120,3810,3810,3810,3810,0
|
|
20250206,171700,377466120,3810,3810,3810,3810,0
|
|
20250206,171600,377466120,3810,3810,3810,3810,0
|
|
20250206,171500,377466120,3810,3810,3810,3810,0
|
|
20250206,171400,377466120,3810,3810,3810,3810,0
|
|
20250206,171300,377466120,3810,3810,3810,3810,0
|
|
20250206,171200,377466120,3810,3810,3810,3810,0
|
|
20250206,171100,377466120,3810,3810,3810,3810,0
|
|
20250206,171000,377466120,3810,3810,3810,3810,0
|
|
20250206,170900,377466120,3810,3810,3810,3810,0
|
|
20250206,170800,377466120,3810,3810,3810,3810,0
|
|
20250206,170700,377466120,3810,3810,3810,3810,0
|
|
20250206,170600,377466120,3810,3810,3810,3810,297
|
|
20250206,170500,377466120,3810,3810,3810,3810,0
|
|
20250206,170400,377466120,3810,3810,3810,3810,0
|
|
20250206,170300,377466120,3810,3810,3810,3810,0
|
|
20250206,170200,377466120,3810,3810,3810,3810,0
|
|
20250206,170100,377466120,3810,3810,3810,3810,0
|
|
20250206,170000,377466120,3810,3810,3810,3810,0
|
|
20250206,165900,377466120,3810,3810,3810,3810,0
|
|
20250206,165800,377466120,3810,3810,3810,3810,0
|
|
20250206,165700,377466120,3810,3810,3810,3810,0
|
|
20250206,165600,377466120,3810,3810,3810,3810,0
|
|
20250206,165500,377466120,3810,3810,3810,3810,0
|
|
20250206,165400,377466120,3810,3810,3810,3810,0
|
|
20250206,165300,377466120,3810,3810,3810,3810,0
|
|
20250206,165200,377466120,3810,3810,3810,3810,0
|
|
20250206,165100,377466120,3810,3810,3810,3810,0
|
|
20250206,165000,377466120,3810,3810,3810,3810,0
|
|
20250206,164900,377466120,3810,3810,3810,3810,0
|
|
20250206,164800,377466120,3810,3810,3810,3810,0
|
|
20250206,164700,377466120,3810,3810,3810,3810,0
|
|
20250206,164600,377466120,3810,3810,3810,3810,0
|
|
20250206,164500,377466120,3810,3810,3810,3810,0
|
|
20250206,164400,377466120,3810,3810,3810,3810,0
|
|
20250206,164300,377466120,3810,3810,3810,3810,0
|
|
20250206,164200,377466120,3810,3810,3810,3810,0
|
|
20250206,164100,377466120,3810,3810,3810,3810,0
|
|
20250206,164000,377466120,3810,3810,3810,3810,0
|
|
20250206,163900,377466120,3810,3810,3810,3810,0
|
|
20250206,163800,377466120,3810,3810,3810,3810,0
|
|
20250206,163700,377466120,3810,3810,3810,3810,0
|
|
20250206,163600,377466120,3810,3810,3810,3810,297
|
|
20250206,163500,377466120,3810,3810,3810,3810,0
|
|
20250206,163400,377466120,3810,3810,3810,3810,0
|
|
20250206,163300,377466120,3810,3810,3810,3810,0
|
|
20250206,163200,377466120,3810,3810,3810,3810,0
|
|
20250206,163100,377466120,3810,3810,3810,3810,0
|
|
20250206,163000,377466120,3810,3810,3810,3810,0
|
|
20250206,162900,377466120,3810,3810,3810,3810,0
|
|
20250206,162800,377466120,3810,3810,3810,3810,0
|
|
20250206,162700,377466120,3810,3810,3810,3810,0
|
|
20250206,162600,377466120,3810,3810,3810,3810,0
|
|
20250206,162500,377466120,3810,3810,3810,3810,0
|
|
20250206,162400,377466120,3810,3810,3810,3810,0
|
|
20250206,162300,377466120,3810,3810,3810,3810,0
|
|
20250206,162200,377466120,3810,3810,3810,3810,0
|
|
20250206,162100,377466120,3810,3810,3810,3810,0
|
|
20250206,162000,377466120,3810,3810,3810,3810,0
|
|
20250206,161900,377466120,3810,3810,3810,3810,0
|
|
20250206,161800,377466120,3810,3810,3810,3810,0
|
|
20250206,161700,377466120,3810,3810,3810,3810,0
|
|
20250206,161600,377466120,3810,3810,3810,3810,0
|
|
20250206,161500,377466120,3810,3810,3810,3810,0
|
|
20250206,161400,377466120,3810,3810,3810,3810,0
|
|
20250206,161300,377466120,3810,3810,3810,3810,0
|
|
20250206,161200,377466120,3810,3810,3810,3810,0
|
|
20250206,161100,377466120,3810,3810,3810,3810,0
|
|
20250206,161000,377466120,3810,3810,3810,3810,0
|
|
20250206,160900,377466120,3810,3810,3810,3810,0
|
|
20250206,160800,377466120,3810,3810,3810,3810,0
|
|
20250206,160700,377466120,3810,3810,3810,3810,0
|
|
20250206,160600,377466120,3810,3810,3810,3810,297
|
|
20250206,160500,377466120,3810,3810,3810,3810,0
|
|
20250206,160400,377466120,3810,3810,3810,3810,0
|
|
20250206,160300,377466120,3810,3810,3810,3810,0
|
|
20250206,160200,377466120,3810,3810,3810,3810,0
|
|
20250206,160100,377466120,3810,3810,3810,3810,0
|
|
20250206,160000,377466120,3810,3810,3810,3810,0
|
|
20250206,155900,377466120,3810,3810,3810,3810,0
|
|
20250206,155800,377466120,3810,3810,3810,3810,0
|
|
20250206,155700,377466120,3810,3810,3810,3810,0
|
|
20250206,155600,377466120,3810,3810,3810,3810,0
|
|
20250206,155500,377466120,3810,3810,3810,3810,0
|
|
20250206,155400,377466120,3810,3810,3810,3810,0
|
|
20250206,155300,377466120,3810,3810,3810,3810,0
|
|
20250206,155200,377466120,3810,3810,3810,3810,0
|
|
20250206,155100,377466120,3810,3810,3810,3810,0
|
|
20250206,155000,377466120,3810,3810,3810,3810,0
|
|
20250206,154900,377466120,3810,3810,3810,3810,0
|
|
20250206,154800,377466120,3810,3810,3810,3810,0
|
|
20250206,154700,377466120,3810,3810,3810,3810,0
|
|
20250206,154600,377466120,3810,3810,3810,3810,0
|
|
20250206,154500,377466120,3810,3810,3810,3810,0
|
|
20250206,154400,377466120,3810,3810,3810,3810,0
|
|
20250206,154300,377466120,3810,3810,3810,3810,0
|
|
20250206,154200,377466120,3810,3810,3810,3810,0
|
|
20250206,154100,377466120,3810,3810,3810,3810,0
|
|
20250206,154000,377466120,3810,3810,3810,3810,0
|
|
20250206,153900,377466120,3810,3810,3810,3810,0
|
|
20250206,153800,377466120,3810,3810,3810,3810,0
|
|
20250206,153700,377466120,3810,3810,3810,3810,0
|
|
20250206,153600,377466120,3810,3810,3810,3810,297
|
|
20250206,153500,377466120,3810,3810,3810,3810,0
|
|
20250206,153400,377466120,3810,3810,3810,3810,0
|
|
20250206,153300,377466120,3810,3810,3810,3810,0
|
|
20250206,153200,377466120,3810,3810,3810,3810,0
|
|
20250206,153100,377466120,3810,3810,3810,3810,0
|
|
20250206,153000,377466120,3810,3810,3810,3810,297
|
|
20250206,152900,376334550,3800,3800,3800,3800,0
|
|
20250206,152800,376334550,3800,3800,3800,3800,0
|
|
20250206,152700,376334550,3800,3800,3800,3800,0
|
|
20250206,152600,376334550,3800,3800,3800,3800,0
|
|
20250206,152500,376334550,3800,3800,3800,3800,0
|
|
20250206,152400,376334550,3800,3800,3800,3800,0
|
|
20250206,152300,376334550,3800,3800,3800,3800,0
|
|
20250206,152200,376334550,3800,3800,3800,3800,0
|
|
20250206,152100,376334550,3800,3800,3800,3800,0
|
|
20250206,152000,376334550,3800,3800,3800,3800,0
|
|
20250206,151900,376334550,3800,3800,3800,3785,808
|
|
20250206,151800,373264165,3800,3800,3800,3800,92
|
|
20250206,151700,372914565,3800,3800,3800,3800,19
|
|
20250206,151600,372842365,3790,3790,3790,3790,0
|
|
20250206,151500,372842365,3790,3800,3800,3790,316
|
|
20250206,151400,371644345,3800,3800,3800,3800,0
|
|
20250206,151300,371644345,3800,3800,3800,3800,23
|
|
20250206,151200,371556945,3790,3790,3790,3790,202
|
|
20250206,151100,370791365,3800,3800,3800,3800,80
|
|
20250206,151000,370487365,3800,3800,3800,3800,66
|
|
20250206,150900,370236565,3800,3800,3800,3800,0
|
|
20250206,150800,370236565,3800,3800,3800,3800,69
|
|
20250206,150700,369974365,3800,3800,3800,3800,0
|
|
20250206,150600,369974365,3800,3800,3800,3800,0
|
|
20250206,150500,369974365,3800,3800,3800,3800,0
|
|
20250206,150400,369974365,3800,3800,3800,3800,0
|
|
20250206,150300,369974365,3800,3800,3800,3800,0
|
|
20250206,150200,369974365,3800,3800,3800,3800,30
|
|
20250206,150100,369860365,3795,3795,3795,3795,193
|
|
20250206,150000,369127930,3795,3795,3795,3795,0
|
|
20250206,145900,369127930,3795,3800,3800,3795,102
|
|
20250206,145800,368740335,3805,3805,3805,3805,0
|
|
20250206,145700,368740335,3805,3805,3805,3805,0
|
|
20250206,145600,368740335,3805,3805,3805,3805,41
|
|
20250206,145500,368584330,3795,3795,3795,3795,0
|
|
20250206,145400,368584330,3795,3795,3795,3795,0
|
|
20250206,145300,368584330,3795,3795,3795,3795,0
|
|
20250206,145200,368584330,3795,3795,3795,3795,0
|
|
20250206,145100,368584330,3795,3795,3795,3795,0
|
|
20250206,145000,368584330,3795,3795,3795,3795,600
|
|
20250206,144900,366307330,3800,3800,3800,3800,0
|
|
20250206,144800,366307330,3800,3800,3800,3800,0
|
|
20250206,144700,366307330,3800,3800,3800,3800,0
|
|
20250206,144600,366307330,3800,3800,3800,3800,0
|
|
20250206,144500,366307330,3800,3800,3800,3800,0
|
|
20250206,144400,366307330,3800,3800,3800,3800,0
|
|
20250206,144300,366307330,3800,3800,3800,3800,0
|
|
20250206,144200,366307330,3800,3800,3800,3800,0
|
|
20250206,144100,366307330,3800,3800,3800,3800,0
|
|
20250206,144000,366307330,3800,3800,3800,3800,0
|
|
20250206,143900,366307330,3800,3800,3800,3800,0
|
|
20250206,143800,366307330,3800,3800,3800,3800,166
|
|
20250206,143700,365676530,3805,3805,3805,3805,0
|
|
20250206,143600,365676530,3805,3805,3805,3805,1
|
|
20250206,143500,365672725,3810,3810,3810,3810,0
|
|
20250206,143400,365672725,3810,3810,3810,3810,0
|
|
20250206,143300,365672725,3810,3810,3810,3810,0
|
|
20250206,143200,365672725,3810,3810,3810,3810,200
|
|
20250206,143100,364910725,3810,3810,3810,3810,0
|
|
20250206,143000,364910725,3810,3810,3810,3810,0
|
|
20250206,142900,364910725,3810,3810,3810,3810,0
|
|
20250206,142800,364910725,3810,3810,3810,3810,0
|
|
20250206,142700,364910725,3810,3805,3810,3805,87
|
|
20250206,142600,364579280,3795,3795,3795,3795,0
|
|
20250206,142500,364579280,3795,3795,3795,3795,522
|
|
20250206,142400,362598290,3795,3795,3795,3795,30
|
|
20250206,142300,362484440,3800,3800,3800,3800,0
|
|
20250206,142200,362484440,3800,3800,3800,3800,0
|
|
20250206,142100,362484440,3800,3800,3800,3800,0
|
|
20250206,142000,362484440,3800,3800,3800,3800,0
|
|
20250206,141900,362484440,3800,3800,3800,3800,0
|
|
20250206,141800,362484440,3800,3800,3800,3800,0
|
|
20250206,141700,362484440,3800,3800,3800,3800,0
|
|
20250206,141600,362484440,3800,3800,3800,3800,0
|
|
20250206,141500,362484440,3800,3800,3800,3800,0
|
|
20250206,141400,362484440,3800,3800,3800,3800,0
|
|
20250206,141300,362484440,3800,3800,3800,3800,1
|
|
20250206,141200,362480640,3800,3800,3800,3800,0
|
|
20250206,141100,362480640,3800,3800,3800,3800,0
|
|
20250206,141000,362480640,3800,3800,3800,3800,0
|
|
20250206,140900,362480640,3800,3800,3800,3800,0
|
|
20250206,140800,362480640,3800,3800,3800,3800,0
|
|
20250206,140700,362480640,3800,3800,3800,3800,0
|
|
20250206,140600,362480640,3800,3800,3800,3800,0
|
|
20250206,140500,362480640,3800,3800,3800,3800,0
|
|
20250206,140400,362480640,3800,3800,3800,3800,0
|
|
20250206,140300,362480640,3800,3800,3800,3800,0
|
|
20250206,140200,362480640,3800,3800,3800,3800,0
|
|
20250206,140100,362480640,3800,3800,3800,3800,0
|
|
20250206,140000,362480640,3800,3800,3800,3800,0
|
|
20250206,135900,362480640,3800,3800,3800,3800,542
|
|
20250206,135800,360421040,3800,3795,3800,3795,2068
|
|
20250206,135700,352567640,3805,3805,3805,3805,0
|
|
20250206,135600,352567640,3805,3805,3805,3805,0
|
|
20250206,135500,352567640,3805,3805,3805,3805,0
|
|
20250206,135400,352567640,3805,3805,3805,3805,0
|
|
20250206,135300,352567640,3805,3805,3805,3805,0
|
|
20250206,135200,352567640,3805,3805,3805,3805,0
|
|
20250206,135100,352567640,3805,3805,3805,3805,0
|
|
20250206,135000,352567640,3805,3800,3805,3790,912
|
|
20250206,134900,349105190,3805,3805,3805,3805,0
|
|
20250206,134800,349105190,3805,3805,3805,3805,0
|
|
20250206,134700,349105190,3805,3805,3805,3805,0
|
|
20250206,134600,349105190,3805,3805,3805,3805,0
|
|
20250206,134500,349105190,3805,3805,3805,3805,0
|
|
20250206,134400,349105190,3805,3805,3805,3805,17
|
|
20250206,134300,349040505,3805,3805,3805,3805,0
|
|
20250206,134200,349040505,3805,3805,3805,3805,0
|
|
20250206,134100,349040505,3805,3805,3805,3805,0
|
|
20250206,134000,349040505,3805,3805,3805,3805,198
|
|
20250206,133900,348287115,3810,3810,3810,3810,0
|
|
20250206,133800,348287115,3810,3805,3810,3805,62
|
|
20250206,133700,348051145,3810,3810,3810,3810,0
|
|
20250206,133600,348051145,3810,3810,3810,3810,0
|
|
20250206,133500,348051145,3810,3810,3810,3810,0
|
|
20250206,133400,348051145,3810,3810,3810,3810,32
|
|
20250206,133300,347929225,3810,3810,3810,3810,0
|
|
20250206,133200,347929225,3810,3810,3810,3810,20
|
|
20250206,133100,347853025,3810,3810,3810,3810,166
|
|
20250206,133000,347220565,3810,3810,3810,3810,0
|
|
20250206,132900,347220565,3810,3810,3810,3810,43
|
|
20250206,132800,347056735,3810,3810,3810,3810,0
|
|
20250206,132700,347056735,3810,3810,3810,3810,0
|
|
20250206,132600,347056735,3810,3810,3810,3810,0
|
|
20250206,132500,347056735,3810,3810,3810,3810,0
|
|
20250206,132400,347056735,3810,3810,3810,3810,0
|
|
20250206,132300,347056735,3810,3810,3810,3810,0
|
|
20250206,132200,347056735,3810,3810,3810,3810,0
|
|
20250206,132100,347056735,3810,3810,3810,3810,49
|
|
20250206,132000,346870045,3815,3815,3815,3815,0
|
|
20250206,131900,346870045,3815,3815,3815,3815,0
|
|
20250206,131800,346870045,3815,3815,3815,3815,0
|
|
20250206,131700,346870045,3815,3815,3815,3815,0
|
|
20250206,131600,346870045,3815,3815,3815,3815,0
|
|
20250206,131500,346870045,3815,3815,3815,3815,0
|
|
20250206,131400,346870045,3815,3815,3815,3815,0
|
|
20250206,131300,346870045,3815,3815,3815,3815,0
|
|
20250206,131200,346870045,3815,3815,3815,3815,12
|
|
20250206,131100,346824265,3815,3815,3815,3815,0
|
|
20250206,131000,346824265,3815,3815,3815,3815,0
|
|
20250206,130900,346824265,3815,3815,3815,3815,0
|
|
20250206,130800,346824265,3815,3815,3815,3815,0
|
|
20250206,130700,346824265,3815,3815,3815,3815,0
|
|
20250206,130600,346824265,3815,3815,3815,3815,0
|
|
20250206,130500,346824265,3815,3815,3815,3815,0
|
|
20250206,130400,346824265,3815,3815,3815,3815,52
|
|
20250206,130300,346625885,3815,3815,3815,3815,62
|
|
20250206,130200,346389355,3815,3815,3815,3815,0
|
|
20250206,130100,346389355,3815,3815,3815,3815,0
|
|
20250206,130000,346389355,3815,3815,3815,3815,0
|
|
20250206,125900,346389355,3815,3815,3815,3815,56
|
|
20250206,125800,346175715,3815,3815,3815,3815,45
|
|
20250206,125700,346004040,3815,3815,3815,3815,0
|
|
20250206,125600,346004040,3815,3815,3815,3815,0
|
|
20250206,125500,346004040,3815,3815,3815,3815,0
|
|
20250206,125400,346004040,3815,3815,3815,3815,0
|
|
20250206,125300,346004040,3815,3805,3815,3805,33
|
|
20250206,125200,345878445,3805,3805,3805,3805,0
|
|
20250206,125100,345878445,3805,3805,3805,3805,0
|
|
20250206,125000,345878445,3805,3805,3805,3805,0
|
|
20250206,124900,345878445,3805,3805,3805,3805,0
|
|
20250206,124800,345878445,3805,3805,3805,3805,0
|
|
20250206,124700,345878445,3805,3805,3805,3805,0
|
|
20250206,124600,345878445,3805,3805,3805,3805,0
|
|
20250206,124500,345878445,3805,3805,3805,3805,0
|
|
20250206,124400,345878445,3805,3805,3805,3805,0
|
|
20250206,124300,345878445,3805,3805,3805,3805,0
|
|
20250206,124200,345878445,3805,3805,3805,3805,0
|
|
20250206,124100,345878445,3805,3805,3805,3805,0
|
|
20250206,124000,345878445,3805,3805,3805,3805,0
|
|
20250206,123900,345878445,3805,3805,3805,3805,0
|
|
20250206,123800,345878445,3805,3805,3805,3805,0
|
|
20250206,123700,345878445,3805,3805,3805,3805,2658
|
|
20250206,123600,335764755,3820,3820,3820,3820,0
|
|
20250206,123500,335764755,3820,3820,3820,3820,0
|
|
20250206,123400,335764755,3820,3820,3820,3820,0
|
|
20250206,123300,335764755,3820,3820,3820,3820,0
|
|
20250206,123200,335764755,3820,3820,3820,3820,0
|
|
20250206,123100,335764755,3820,3820,3820,3820,0
|
|
20250206,123000,335764755,3820,3820,3820,3820,0
|
|
20250206,122900,335764755,3820,3820,3820,3820,13
|
|
20250206,122800,335715095,3820,3820,3820,3820,0
|
|
20250206,122700,335715095,3820,3820,3820,3820,0
|
|
20250206,122600,335715095,3820,3820,3820,3820,114
|
|
20250206,122500,335279615,3820,3820,3820,3820,38
|
|
20250206,122400,335134455,3820,3820,3820,3820,0
|
|
20250206,122300,335134455,3820,3820,3820,3820,0
|
|
20250206,122200,335134455,3820,3820,3820,3820,0
|
|
20250206,122100,335134455,3820,3820,3820,3820,0
|
|
20250206,122000,335134455,3820,3820,3820,3820,0
|
|
20250206,121900,335134455,3820,3820,3820,3820,38
|
|
20250206,121800,334989295,3820,3820,3820,3820,0
|
|
20250206,121700,334989295,3820,3820,3820,3820,0
|
|
20250206,121600,334989295,3820,3820,3820,3820,0
|
|
20250206,121500,334989295,3820,3820,3820,3820,0
|
|
20250206,121400,334989295,3820,3820,3820,3820,37
|
|
20250206,121300,334847955,3820,3820,3820,3820,45
|
|
20250206,121200,334676055,3810,3810,3810,3810,149
|
|
20250206,121100,334108365,3815,3815,3815,3815,0
|
|
20250206,121000,334108365,3815,3815,3815,3815,0
|
|
20250206,120900,334108365,3815,3815,3815,3815,0
|
|
20250206,120800,334108365,3815,3815,3815,3815,1
|
|
20250206,120700,334104550,3815,3810,3815,3810,421
|
|
20250206,120600,332499940,3810,3810,3810,3810,0
|
|
20250206,120500,332499940,3810,3810,3810,3810,0
|
|
20250206,120400,332499940,3810,3810,3810,3810,10
|
|
20250206,120300,332461840,3810,3810,3810,3810,0
|
|
20250206,120200,332461840,3810,3810,3810,3810,0
|
|
20250206,120100,332461840,3810,3810,3810,3810,0
|
|
20250206,120000,332461840,3810,3810,3810,3810,11
|
|
20250206,115900,332419930,3810,3810,3810,3810,126
|
|
20250206,115800,331939870,3810,3810,3810,3810,46
|
|
20250206,115700,331764610,3805,3805,3805,3805,511
|
|
20250206,115600,329820255,3800,3800,3800,3800,1164
|
|
20250206,115500,325397055,3800,3800,3800,3800,148
|
|
20250206,115400,324834655,3800,3800,3800,3795,217
|
|
20250206,115300,324010175,3800,3800,3800,3800,0
|
|
20250206,115200,324010175,3800,3800,3800,3800,0
|
|
20250206,115100,324010175,3800,3800,3800,3800,41
|
|
20250206,115000,323854375,3795,3795,3795,3795,0
|
|
20250206,114900,323854375,3795,3795,3795,3795,0
|
|
20250206,114800,323854375,3795,3795,3795,3795,0
|
|
20250206,114700,323854375,3795,3795,3795,3795,0
|
|
20250206,114600,323854375,3795,3795,3795,3795,0
|
|
20250206,114500,323854375,3795,3795,3795,3795,88
|
|
20250206,114400,323520415,3800,3800,3800,3800,0
|
|
20250206,114300,323520415,3800,3800,3800,3800,3
|
|
20250206,114200,323509015,3800,3800,3800,3800,0
|
|
20250206,114100,323509015,3800,3800,3800,3800,0
|
|
20250206,114000,323509015,3800,3795,3800,3795,51
|
|
20250206,113900,323315355,3795,3795,3795,3795,0
|
|
20250206,113800,323315355,3795,3795,3795,3795,0
|
|
20250206,113700,323315355,3795,3795,3795,3795,0
|
|
20250206,113600,323315355,3795,3795,3795,3795,0
|
|
20250206,113500,323315355,3795,3795,3795,3795,0
|
|
20250206,113400,323315355,3795,3795,3795,3795,0
|
|
20250206,113300,323315355,3795,3795,3795,3795,149
|
|
20250206,113200,322749900,3795,3795,3795,3795,32
|
|
20250206,113100,322628460,3800,3800,3800,3800,0
|
|
20250206,113000,322628460,3800,3800,3800,3800,500
|
|
20250206,112900,320728460,3795,3795,3795,3795,51
|
|
20250206,112800,320534915,3795,3795,3795,3795,0
|
|
20250206,112700,320534915,3795,3795,3795,3795,0
|
|
20250206,112600,320534915,3795,3795,3795,3795,0
|
|
20250206,112500,320534915,3795,3795,3795,3795,4
|
|
20250206,112400,320519735,3795,3795,3795,3795,27
|
|
20250206,112300,320417270,3795,3795,3795,3795,29
|
|
20250206,112200,320307215,3790,3790,3790,3790,0
|
|
20250206,112100,320307215,3790,3790,3790,3790,500
|
|
20250206,112000,318412215,3790,3790,3790,3790,22
|
|
20250206,111900,318328835,3785,3785,3785,3785,0
|
|
20250206,111800,318328835,3785,3785,3785,3785,0
|
|
20250206,111700,318328835,3785,3785,3785,3785,0
|
|
20250206,111600,318328835,3785,3785,3785,3785,0
|
|
20250206,111500,318328835,3785,3770,3785,3770,1278
|
|
20250206,111400,313495055,3785,3785,3785,3785,0
|
|
20250206,111300,313495055,3785,3780,3785,3780,725
|
|
20250206,111200,310754080,3780,3800,3800,3755,41203
|
|
20250206,111100,155314160,3810,3810,3810,3810,0
|
|
20250206,111000,155314160,3810,3810,3810,3810,0
|
|
20250206,110900,155314160,3810,3810,3810,3810,0
|
|
20250206,110800,155314160,3810,3810,3810,3810,0
|
|
20250206,110700,155314160,3810,3810,3810,3810,0
|
|
20250206,110600,155314160,3810,3810,3810,3810,0
|
|
20250206,110500,155314160,3810,3810,3810,3810,0
|
|
20250206,110400,155314160,3810,3810,3810,3810,0
|
|
20250206,110300,155314160,3810,3810,3810,3810,0
|
|
20250206,110200,155314160,3810,3810,3810,3810,0
|
|
20250206,110100,155314160,3810,3810,3810,3810,0
|
|
20250206,110000,155314160,3810,3810,3810,3810,6
|
|
20250206,105900,155291300,3805,3805,3805,3805,20
|
|
20250206,105800,155215200,3800,3785,3800,3785,1601
|
|
20250206,105700,149146470,3790,3790,3790,3790,0
|
|
20250206,105600,149146470,3790,3790,3790,3790,0
|
|
20250206,105500,149146470,3790,3790,3790,3790,192
|
|
20250206,105400,148418790,3795,3800,3800,3790,12
|
|
20250206,105300,148373250,3795,3795,3795,3795,0
|
|
20250206,105200,148373250,3795,3800,3800,3795,77
|
|
20250206,105100,148080855,3800,3800,3800,3800,0
|
|
20250206,105000,148080855,3800,3800,3800,3800,0
|
|
20250206,104900,148080855,3800,3805,3805,3800,25
|
|
20250206,104800,147985780,3795,3795,3795,3795,0
|
|
20250206,104700,147985780,3795,3795,3795,3795,102
|
|
20250206,104600,147598690,3810,3810,3810,3810,0
|
|
20250206,104500,147598690,3810,3810,3810,3810,0
|
|
20250206,104400,147598690,3810,3810,3810,3810,167
|
|
20250206,104300,146962420,3810,3810,3810,3810,0
|
|
20250206,104200,146962420,3810,3810,3810,3810,0
|
|
20250206,104100,146962420,3810,3810,3810,3810,0
|
|
20250206,104000,146962420,3810,3810,3810,3810,0
|
|
20250206,103900,146962420,3810,3810,3810,3810,0
|
|
20250206,103800,146962420,3810,3810,3810,3810,27
|
|
20250206,103700,146859550,3810,3810,3810,3810,0
|
|
20250206,103600,146859550,3810,3810,3810,3810,0
|
|
20250206,103500,146859550,3810,3810,3810,3810,0
|
|
20250206,103400,146859550,3810,3810,3810,3810,0
|
|
20250206,103300,146859550,3810,3810,3810,3810,10
|
|
20250206,103200,146821450,3795,3795,3795,3795,578
|
|
20250206,103100,144627940,3820,3820,3820,3820,0
|
|
20250206,103000,144627940,3820,3820,3820,3820,0
|
|
20250206,102900,144627940,3820,3820,3820,3820,0
|
|
20250206,102800,144627940,3820,3820,3820,3820,0
|
|
20250206,102700,144627940,3820,3820,3820,3820,0
|
|
20250206,102600,144627940,3820,3820,3820,3820,0
|
|
20250206,102500,144627940,3820,3820,3820,3820,0
|
|
20250206,102400,144627940,3820,3820,3820,3820,11
|
|
20250206,102300,144585920,3820,3820,3820,3820,1
|
|
20250206,102200,144582100,3800,3800,3800,3800,0
|
|
20250206,102100,144582100,3800,3805,3805,3800,1077
|
|
20250206,102000,140484185,3810,3810,3810,3810,0
|
|
20250206,101900,140484185,3810,3815,3815,3810,1237
|
|
20250206,101800,135766110,3815,3815,3815,3815,0
|
|
20250206,101700,135766110,3815,3815,3815,3815,0
|
|
20250206,101600,135766110,3815,3815,3815,3815,0
|
|
20250206,101500,135766110,3815,3820,3820,3815,500
|
|
20250206,101400,133858060,3820,3820,3820,3820,0
|
|
20250206,101300,133858060,3820,3820,3820,3820,600
|
|
20250206,101200,131566060,3825,3825,3825,3825,0
|
|
20250206,101100,131566060,3825,3825,3825,3825,0
|
|
20250206,101000,131566060,3825,3825,3825,3825,157
|
|
20250206,100900,130965535,3825,3825,3825,3825,507
|
|
20250206,100800,129026260,3845,3845,3845,3845,0
|
|
20250206,100700,129026260,3845,3845,3845,3845,0
|
|
20250206,100600,129026260,3845,3845,3845,3845,0
|
|
20250206,100500,129026260,3845,3845,3845,3845,0
|
|
20250206,100400,129026260,3845,3845,3845,3845,0
|
|
20250206,100300,129026260,3845,3845,3845,3845,0
|
|
20250206,100200,129026260,3845,3845,3845,3845,28
|
|
20250206,100100,128918600,3840,3840,3840,3840,2093
|
|
20250206,100000,120881480,3835,3835,3835,3835,0
|
|
20250206,095900,120881480,3835,3820,3835,3820,501
|
|
20250206,095800,118960160,3825,3825,3825,3825,0
|
|
20250206,095700,118960160,3825,3830,3830,3825,232
|
|
20250206,095600,118072510,3830,3830,3830,3830,0
|
|
20250206,095500,118072510,3830,3830,3830,3830,0
|
|
20250206,095400,118072510,3830,3830,3830,3830,0
|
|
20250206,095300,118072510,3830,3830,3830,3830,1
|
|
20250206,095200,118068680,3825,3825,3825,3825,878
|
|
20250206,095100,114710330,3825,3825,3825,3825,1
|
|
20250206,095000,114706505,3840,3840,3840,3840,31
|
|
20250206,094900,114587465,3825,3830,3830,3825,6
|
|
20250206,094800,114564490,3830,3840,3840,3830,1787
|
|
20250206,094700,107709280,3840,3840,3840,3840,26
|
|
20250206,094600,107609440,3835,3835,3835,3835,145
|
|
20250206,094500,107053365,3835,3825,3835,3825,1574
|
|
20250206,094400,101020860,3825,3825,3825,3825,0
|
|
20250206,094300,101020860,3825,3815,3825,3815,2955
|
|
20250206,094200,89723165,3810,3800,3810,3800,8613
|
|
20250206,094100,56972230,3800,3800,3800,3800,0
|
|
20250206,094000,56972230,3800,3800,3800,3800,0
|
|
20250206,093900,56972230,3800,3800,3800,3800,0
|
|
20250206,093800,56972230,3800,3800,3800,3800,0
|
|
20250206,093700,56972230,3800,3800,3800,3800,238
|
|
20250206,093600,56067830,3790,3790,3790,3790,0
|
|
20250206,093500,56067830,3790,3795,3795,3790,522
|
|
20250206,093400,54089425,3800,3795,3800,3790,1635
|
|
20250206,093300,47879700,3805,3805,3805,3805,0
|
|
20250206,093200,47879700,3805,3805,3805,3805,0
|
|
20250206,093100,47879700,3805,3805,3805,3805,475
|
|
20250206,093000,46072325,3800,3805,3805,3800,2000
|
|
20250206,092900,38470545,3815,3815,3815,3815,57
|
|
20250206,092800,38253090,3815,3815,3815,3815,1
|
|
20250206,092700,38249275,3820,3820,3820,3820,0
|
|
20250206,092600,38249275,3820,3820,3820,3820,0
|
|
20250206,092500,38249275,3820,3820,3820,3820,6
|
|
20250206,092400,38226355,3820,3820,3820,3820,0
|
|
20250206,092300,38226355,3820,3820,3820,3820,0
|
|
20250206,092200,38226355,3820,3820,3820,3820,45
|
|
20250206,092100,38054455,3820,3820,3820,3820,28
|
|
20250206,092000,37947495,3820,3800,3820,3800,264
|
|
20250206,091900,36943070,3810,3805,3810,3805,603
|
|
20250206,091800,34648600,3795,3795,3795,3795,0
|
|
20250206,091700,34648600,3795,3795,3795,3795,99
|
|
20250206,091600,34272895,3800,3800,3800,3800,12
|
|
20250206,091500,34227295,3800,3795,3800,3795,66
|
|
20250206,091400,33976820,3795,3795,3795,3795,500
|
|
20250206,091300,32079320,3800,3800,3800,3800,256
|
|
20250206,091200,31106520,3825,3825,3825,3825,10
|
|
20250206,091100,31068270,3825,3825,3825,3825,31
|
|
20250206,091000,30949695,3825,3805,3825,3800,175
|
|
20250206,090900,30284075,3810,3825,3825,3810,1231
|
|
20250206,090800,25586255,3830,3830,3840,3830,902
|
|
20250206,090700,22129065,3825,3815,3825,3815,1341
|
|
20250206,090600,17005985,3815,3810,3815,3810,258
|
|
20250206,090500,16021815,3815,3815,3815,3815,1
|
|
20250206,090400,16018000,3815,3795,3815,3785,2266
|
|
20250206,090300,7392660,3795,3795,3795,3795,0
|
|
20250206,090200,7392660,3795,3795,3795,3795,0
|
|
20250206,090100,7392660,3795,3795,3795,3795,0
|
|
20250206,090000,7392660,3795,3795,3795,3795,1948
|