580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183700,323752625,3625,3625,3625,3625,3781
|
|
20250207,183600,323752625,3625,3625,3625,3625,0
|
|
20250207,183500,323752625,3625,3625,3625,3625,0
|
|
20250207,183400,323752625,3625,3625,3625,3625,0
|
|
20250207,183300,323752625,3625,3625,3625,3625,0
|
|
20250207,183200,323752625,3625,3625,3625,3625,0
|
|
20250207,183100,323752625,3625,3625,3625,3625,0
|
|
20250207,183000,323752625,3625,3625,3625,3625,0
|
|
20250207,182900,323752625,3625,3625,3625,3625,0
|
|
20250207,182800,323752625,3625,3625,3625,3625,0
|
|
20250207,182700,323752625,3625,3625,3625,3625,0
|
|
20250207,182600,323752625,3625,3625,3625,3625,0
|
|
20250207,182500,323752625,3625,3625,3625,3625,0
|
|
20250207,182400,323752625,3625,3625,3625,3625,0
|
|
20250207,182300,323752625,3625,3625,3625,3625,0
|
|
20250207,182200,323752625,3625,3625,3625,3625,0
|
|
20250207,182100,323752625,3625,3625,3625,3625,0
|
|
20250207,182000,323752625,3625,3625,3625,3625,0
|
|
20250207,181900,323752625,3625,3625,3625,3625,0
|
|
20250207,181800,323752625,3625,3625,3625,3625,0
|
|
20250207,181700,323752625,3625,3625,3625,3625,0
|
|
20250207,181600,323752625,3625,3625,3625,3625,0
|
|
20250207,181500,323752625,3625,3625,3625,3625,0
|
|
20250207,181400,323752625,3625,3625,3625,3625,0
|
|
20250207,181300,323752625,3625,3625,3625,3625,0
|
|
20250207,181200,323752625,3625,3625,3625,3625,0
|
|
20250207,181100,323752625,3625,3625,3625,3625,0
|
|
20250207,181000,323752625,3625,3625,3625,3625,0
|
|
20250207,180900,323752625,3625,3625,3625,3625,0
|
|
20250207,180800,323752625,3625,3625,3625,3625,0
|
|
20250207,180700,323752625,3625,3625,3625,3625,3781
|
|
20250207,180600,323752625,3625,3625,3625,3625,0
|
|
20250207,180500,323752625,3625,3625,3625,3625,0
|
|
20250207,180400,323752625,3625,3625,3625,3625,0
|
|
20250207,180300,323752625,3625,3625,3625,3625,0
|
|
20250207,180200,323752625,3625,3625,3625,3625,0
|
|
20250207,180100,323752625,3625,3625,3625,3625,0
|
|
20250207,180000,323752625,3625,3625,3625,3625,0
|
|
20250207,175900,323752625,3625,3625,3625,3625,0
|
|
20250207,175800,323752625,3625,3625,3625,3625,0
|
|
20250207,175700,323752625,3625,3625,3625,3625,0
|
|
20250207,175600,323752625,3625,3625,3625,3625,0
|
|
20250207,175500,323752625,3625,3625,3625,3625,0
|
|
20250207,175400,323752625,3625,3625,3625,3625,0
|
|
20250207,175300,323752625,3625,3625,3625,3625,0
|
|
20250207,175200,323752625,3625,3625,3625,3625,0
|
|
20250207,175100,323752625,3625,3625,3625,3625,0
|
|
20250207,175000,323752625,3625,3625,3625,3625,0
|
|
20250207,174900,323752625,3625,3625,3625,3625,0
|
|
20250207,174800,323752625,3625,3625,3625,3625,0
|
|
20250207,174700,323752625,3625,3625,3625,3625,0
|
|
20250207,174600,323752625,3625,3625,3625,3625,0
|
|
20250207,174500,323752625,3625,3625,3625,3625,0
|
|
20250207,174400,323752625,3625,3625,3625,3625,0
|
|
20250207,174300,323752625,3625,3625,3625,3625,0
|
|
20250207,174200,323752625,3625,3625,3625,3625,0
|
|
20250207,174100,323752625,3625,3625,3625,3625,0
|
|
20250207,174000,323752625,3625,3625,3625,3625,0
|
|
20250207,173900,323752625,3625,3625,3625,3625,0
|
|
20250207,173800,323752625,3625,3625,3625,3625,0
|
|
20250207,173700,323752625,3625,3625,3625,3625,3781
|
|
20250207,173600,323752625,3625,3625,3625,3625,0
|
|
20250207,173500,323752625,3625,3625,3625,3625,0
|
|
20250207,173400,323752625,3625,3625,3625,3625,0
|
|
20250207,173300,323752625,3625,3625,3625,3625,0
|
|
20250207,173200,323752625,3625,3625,3625,3625,0
|
|
20250207,173100,323752625,3625,3625,3625,3625,0
|
|
20250207,173000,323752625,3625,3625,3625,3625,0
|
|
20250207,172900,323752625,3625,3625,3625,3625,0
|
|
20250207,172800,323752625,3625,3625,3625,3625,0
|
|
20250207,172700,323752625,3625,3625,3625,3625,0
|
|
20250207,172600,323752625,3625,3625,3625,3625,0
|
|
20250207,172500,323752625,3625,3625,3625,3625,0
|
|
20250207,172400,323752625,3625,3625,3625,3625,0
|
|
20250207,172300,323752625,3625,3625,3625,3625,0
|
|
20250207,172200,323752625,3625,3625,3625,3625,0
|
|
20250207,172100,323752625,3625,3625,3625,3625,0
|
|
20250207,172000,323752625,3625,3625,3625,3625,0
|
|
20250207,171900,323752625,3625,3625,3625,3625,0
|
|
20250207,171800,323752625,3625,3625,3625,3625,0
|
|
20250207,171700,323752625,3625,3625,3625,3625,0
|
|
20250207,171600,323752625,3625,3625,3625,3625,0
|
|
20250207,171500,323752625,3625,3625,3625,3625,0
|
|
20250207,171400,323752625,3625,3625,3625,3625,0
|
|
20250207,171300,323752625,3625,3625,3625,3625,0
|
|
20250207,171200,323752625,3625,3625,3625,3625,0
|
|
20250207,171100,323752625,3625,3625,3625,3625,0
|
|
20250207,171000,323752625,3625,3625,3625,3625,0
|
|
20250207,170900,323752625,3625,3625,3625,3625,0
|
|
20250207,170800,323752625,3625,3625,3625,3625,0
|
|
20250207,170700,323752625,3625,3625,3625,3625,3781
|
|
20250207,170600,323752625,3625,3625,3625,3625,0
|
|
20250207,170500,323752625,3625,3625,3625,3625,0
|
|
20250207,170400,323752625,3625,3625,3625,3625,0
|
|
20250207,170300,323752625,3625,3625,3625,3625,0
|
|
20250207,170200,323752625,3625,3625,3625,3625,0
|
|
20250207,170100,323752625,3625,3625,3625,3625,0
|
|
20250207,170000,323752625,3625,3625,3625,3625,0
|
|
20250207,165900,323752625,3625,3625,3625,3625,0
|
|
20250207,165800,323752625,3625,3625,3625,3625,0
|
|
20250207,165700,323752625,3625,3625,3625,3625,0
|
|
20250207,165600,323752625,3625,3625,3625,3625,0
|
|
20250207,165500,323752625,3625,3625,3625,3625,0
|
|
20250207,165400,323752625,3625,3625,3625,3625,0
|
|
20250207,165300,323752625,3625,3625,3625,3625,0
|
|
20250207,165200,323752625,3625,3625,3625,3625,0
|
|
20250207,165100,323752625,3625,3625,3625,3625,0
|
|
20250207,165000,323752625,3625,3625,3625,3625,0
|
|
20250207,164900,323752625,3625,3625,3625,3625,0
|
|
20250207,164800,323752625,3625,3625,3625,3625,0
|
|
20250207,164700,323752625,3625,3625,3625,3625,0
|
|
20250207,164600,323752625,3625,3625,3625,3625,0
|
|
20250207,164500,323752625,3625,3625,3625,3625,0
|
|
20250207,164400,323752625,3625,3625,3625,3625,0
|
|
20250207,164300,323752625,3625,3625,3625,3625,0
|
|
20250207,164200,323752625,3625,3625,3625,3625,0
|
|
20250207,164100,323752625,3625,3625,3625,3625,0
|
|
20250207,164000,323752625,3625,3625,3625,3625,0
|
|
20250207,163900,323752625,3625,3625,3625,3625,0
|
|
20250207,163800,323752625,3625,3625,3625,3625,0
|
|
20250207,163700,323752625,3625,3625,3625,3625,3781
|
|
20250207,163600,323752625,3625,3625,3625,3625,0
|
|
20250207,163500,323752625,3625,3625,3625,3625,0
|
|
20250207,163400,323752625,3625,3625,3625,3625,0
|
|
20250207,163300,323752625,3625,3625,3625,3625,0
|
|
20250207,163200,323752625,3625,3625,3625,3625,0
|
|
20250207,163100,323752625,3625,3625,3625,3625,0
|
|
20250207,163000,323752625,3625,3625,3625,3625,0
|
|
20250207,162900,323752625,3625,3625,3625,3625,0
|
|
20250207,162800,323752625,3625,3625,3625,3625,0
|
|
20250207,162700,323752625,3625,3625,3625,3625,0
|
|
20250207,162600,323752625,3625,3625,3625,3625,0
|
|
20250207,162500,323752625,3625,3625,3625,3625,0
|
|
20250207,162400,323752625,3625,3625,3625,3625,0
|
|
20250207,162300,323752625,3625,3625,3625,3625,0
|
|
20250207,162200,323752625,3625,3625,3625,3625,0
|
|
20250207,162100,323752625,3625,3625,3625,3625,0
|
|
20250207,162000,323752625,3625,3625,3625,3625,0
|
|
20250207,161900,323752625,3625,3625,3625,3625,0
|
|
20250207,161800,323752625,3625,3625,3625,3625,0
|
|
20250207,161700,323752625,3625,3625,3625,3625,0
|
|
20250207,161600,323752625,3625,3625,3625,3625,0
|
|
20250207,161500,323752625,3625,3625,3625,3625,0
|
|
20250207,161400,323752625,3625,3625,3625,3625,0
|
|
20250207,161300,323752625,3625,3625,3625,3625,0
|
|
20250207,161200,323752625,3625,3625,3625,3625,0
|
|
20250207,161100,323752625,3625,3625,3625,3625,0
|
|
20250207,161000,323752625,3625,3625,3625,3625,0
|
|
20250207,160900,323752625,3625,3625,3625,3625,0
|
|
20250207,160800,323752625,3625,3625,3625,3625,0
|
|
20250207,160700,323752625,3625,3625,3625,3625,3781
|
|
20250207,160600,323752625,3625,3625,3625,3625,0
|
|
20250207,160500,323752625,3625,3625,3625,3625,0
|
|
20250207,160400,323752625,3625,3625,3625,3625,0
|
|
20250207,160300,323752625,3625,3625,3625,3625,0
|
|
20250207,160200,323752625,3625,3625,3625,3625,0
|
|
20250207,160100,323752625,3625,3625,3625,3625,0
|
|
20250207,160000,323752625,3625,3625,3625,3625,0
|
|
20250207,155900,323752625,3625,3625,3625,3625,0
|
|
20250207,155800,323752625,3625,3625,3625,3625,0
|
|
20250207,155700,323752625,3625,3625,3625,3625,0
|
|
20250207,155600,323752625,3625,3625,3625,3625,0
|
|
20250207,155500,323752625,3625,3625,3625,3625,0
|
|
20250207,155400,323752625,3625,3625,3625,3625,0
|
|
20250207,155300,323752625,3625,3625,3625,3625,0
|
|
20250207,155200,323752625,3625,3625,3625,3625,0
|
|
20250207,155100,323752625,3625,3625,3625,3625,0
|
|
20250207,155000,323752625,3625,3625,3625,3625,0
|
|
20250207,154900,323752625,3625,3625,3625,3625,0
|
|
20250207,154800,323752625,3625,3625,3625,3625,0
|
|
20250207,154700,323752625,3625,3625,3625,3625,0
|
|
20250207,154600,323752625,3625,3625,3625,3625,0
|
|
20250207,154500,323752625,3625,3625,3625,3625,0
|
|
20250207,154400,323752625,3625,3625,3625,3625,0
|
|
20250207,154300,323752625,3625,3625,3625,3625,0
|
|
20250207,154200,323752625,3625,3625,3625,3625,0
|
|
20250207,154100,323752625,3625,3625,3625,3625,0
|
|
20250207,154000,323752625,3625,3625,3625,3625,0
|
|
20250207,153900,323752625,3625,3625,3625,3625,0
|
|
20250207,153800,323752625,3625,3625,3625,3625,0
|
|
20250207,153700,323752625,3625,3625,3625,3625,3781
|
|
20250207,153600,323752625,3625,3625,3625,3625,0
|
|
20250207,153500,323752625,3625,3625,3625,3625,0
|
|
20250207,153400,323752625,3625,3625,3625,3625,0
|
|
20250207,153300,323752625,3625,3625,3625,3625,0
|
|
20250207,153200,323752625,3625,3625,3625,3625,0
|
|
20250207,153100,323752625,3625,3625,3625,3625,0
|
|
20250207,153000,323752625,3625,3625,3625,3625,3781
|
|
20250207,152900,310046500,3635,3635,3635,3635,0
|
|
20250207,152800,310046500,3635,3635,3635,3635,0
|
|
20250207,152700,310046500,3635,3635,3635,3635,0
|
|
20250207,152600,310046500,3635,3635,3635,3635,0
|
|
20250207,152500,310046500,3635,3635,3635,3635,0
|
|
20250207,152400,310046500,3635,3635,3635,3635,0
|
|
20250207,152300,310046500,3635,3635,3635,3635,0
|
|
20250207,152200,310046500,3635,3635,3635,3635,0
|
|
20250207,152100,310046500,3635,3635,3635,3635,0
|
|
20250207,152000,310046500,3635,3635,3635,3635,0
|
|
20250207,151900,310046500,3635,3635,3635,3635,1
|
|
20250207,151800,310042865,3640,3645,3645,3640,353
|
|
20250207,151700,308756235,3635,3635,3635,3635,0
|
|
20250207,151600,308756235,3635,3635,3635,3635,0
|
|
20250207,151500,308756235,3635,3645,3645,3635,594
|
|
20250207,151400,306596955,3640,3640,3640,3640,0
|
|
20250207,151300,306596955,3640,3640,3640,3640,185
|
|
20250207,151200,305923555,3640,3640,3640,3640,50
|
|
20250207,151100,305741555,3640,3645,3645,3640,1996
|
|
20250207,151000,298474690,3645,3645,3645,3645,0
|
|
20250207,150900,298474690,3645,3645,3645,3645,0
|
|
20250207,150800,298474690,3645,3645,3645,3645,0
|
|
20250207,150700,298474690,3645,3645,3645,3645,0
|
|
20250207,150600,298474690,3645,3645,3645,3645,51
|
|
20250207,150500,298288795,3640,3640,3640,3640,44
|
|
20250207,150400,298128635,3645,3655,3655,3645,414
|
|
20250207,150300,296619235,3645,3645,3645,3645,0
|
|
20250207,150200,296619235,3645,3645,3645,3645,0
|
|
20250207,150100,296619235,3645,3645,3645,3645,0
|
|
20250207,150000,296619235,3645,3645,3645,3645,51
|
|
20250207,145900,296433340,3645,3655,3655,3645,4216
|
|
20250207,145800,281041675,3655,3655,3655,3655,100
|
|
20250207,145700,280676175,3660,3665,3665,3660,585
|
|
20250207,145600,278534820,3670,3670,3670,3670,0
|
|
20250207,145500,278534820,3670,3670,3670,3670,1
|
|
20250207,145400,278531150,3670,3670,3670,3670,0
|
|
20250207,145300,278531150,3670,3670,3670,3670,0
|
|
20250207,145200,278531150,3670,3665,3670,3665,25
|
|
20250207,145100,278439425,3660,3660,3660,3660,0
|
|
20250207,145000,278439425,3660,3660,3660,3660,0
|
|
20250207,144900,278439425,3660,3660,3660,3660,9
|
|
20250207,144800,278406485,3665,3665,3665,3665,57
|
|
20250207,144700,278197580,3660,3665,3665,3660,175
|
|
20250207,144600,277556980,3665,3665,3665,3665,0
|
|
20250207,144500,277556980,3665,3665,3665,3665,500
|
|
20250207,144400,275724480,3650,3650,3650,3650,0
|
|
20250207,144300,275724480,3650,3650,3650,3650,0
|
|
20250207,144200,275724480,3650,3655,3655,3650,3569
|
|
20250207,144100,262682625,3665,3665,3665,3665,33
|
|
20250207,144000,262561680,3665,3665,3665,3665,0
|
|
20250207,143900,262561680,3665,3665,3665,3665,0
|
|
20250207,143800,262561680,3665,3665,3665,3665,1
|
|
20250207,143700,262558015,3665,3665,3665,3665,0
|
|
20250207,143600,262558015,3665,3665,3665,3665,0
|
|
20250207,143500,262558015,3665,3660,3665,3660,818
|
|
20250207,143400,259563970,3660,3660,3660,3660,3
|
|
20250207,143300,259552990,3660,3660,3660,3660,34
|
|
20250207,143200,259428550,3660,3660,3660,3660,1
|
|
20250207,143100,259424890,3660,3660,3660,3660,20
|
|
20250207,143000,259351690,3650,3650,3650,3650,18
|
|
20250207,142900,259285990,3650,3650,3650,3650,0
|
|
20250207,142800,259285990,3650,3650,3650,3650,0
|
|
20250207,142700,259285990,3650,3650,3650,3650,0
|
|
20250207,142600,259285990,3650,3650,3650,3650,0
|
|
20250207,142500,259285990,3650,3650,3650,3650,0
|
|
20250207,142400,259285990,3650,3650,3650,3650,604
|
|
20250207,142300,257081390,3650,3650,3650,3650,0
|
|
20250207,142200,257081390,3650,3650,3650,3650,0
|
|
20250207,142100,257081390,3650,3650,3650,3650,0
|
|
20250207,142000,257081390,3650,3665,3665,3650,3915
|
|
20250207,141900,242769200,3670,3670,3670,3670,0
|
|
20250207,141800,242769200,3670,3675,3675,3670,196
|
|
20250207,141700,242049620,3675,3675,3675,3675,0
|
|
20250207,141600,242049620,3675,3675,3675,3675,0
|
|
20250207,141500,242049620,3675,3675,3675,3675,0
|
|
20250207,141400,242049620,3675,3675,3675,3675,0
|
|
20250207,141300,242049620,3675,3670,3675,3670,13
|
|
20250207,141200,242001860,3670,3670,3670,3670,0
|
|
20250207,141100,242001860,3670,3670,3670,3670,41
|
|
20250207,141000,241851390,3665,3665,3665,3665,0
|
|
20250207,140900,241851390,3665,3665,3665,3665,0
|
|
20250207,140800,241851390,3665,3665,3665,3665,0
|
|
20250207,140700,241851390,3665,3665,3665,3665,45
|
|
20250207,140600,241686465,3665,3665,3665,3665,34
|
|
20250207,140500,241561855,3665,3665,3665,3665,0
|
|
20250207,140400,241561855,3665,3665,3665,3665,1
|
|
20250207,140300,241558190,3665,3665,3665,3665,0
|
|
20250207,140200,241558190,3665,3665,3665,3665,0
|
|
20250207,140100,241558190,3665,3665,3665,3665,0
|
|
20250207,140000,241558190,3665,3665,3665,3665,0
|
|
20250207,135900,241558190,3665,3665,3665,3665,0
|
|
20250207,135800,241558190,3665,3665,3665,3665,0
|
|
20250207,135700,241558190,3665,3665,3665,3665,0
|
|
20250207,135600,241558190,3665,3665,3665,3665,0
|
|
20250207,135500,241558190,3665,3665,3665,3665,0
|
|
20250207,135400,241558190,3665,3670,3670,3665,96
|
|
20250207,135300,241206325,3670,3680,3680,3670,130
|
|
20250207,135200,240728225,3680,3680,3680,3680,0
|
|
20250207,135100,240728225,3680,3680,3680,3680,0
|
|
20250207,135000,240728225,3680,3680,3680,3680,1
|
|
20250207,134900,240724545,3670,3670,3670,3670,0
|
|
20250207,134800,240724545,3670,3670,3670,3670,0
|
|
20250207,134700,240724545,3670,3670,3670,3670,0
|
|
20250207,134600,240724545,3670,3670,3670,3670,10
|
|
20250207,134500,240687845,3670,3670,3670,3670,0
|
|
20250207,134400,240687845,3670,3670,3670,3670,0
|
|
20250207,134300,240687845,3670,3670,3670,3670,0
|
|
20250207,134200,240687845,3670,3670,3670,3670,0
|
|
20250207,134100,240687845,3670,3670,3670,3670,787
|
|
20250207,134000,237799555,3675,3675,3675,3675,140
|
|
20250207,133900,237285055,3685,3685,3685,3685,0
|
|
20250207,133800,237285055,3685,3685,3685,3685,0
|
|
20250207,133700,237285055,3685,3685,3685,3685,1
|
|
20250207,133600,237281370,3680,3680,3680,3680,0
|
|
20250207,133500,237281370,3680,3680,3680,3680,0
|
|
20250207,133400,237281370,3680,3680,3680,3680,0
|
|
20250207,133300,237281370,3680,3680,3680,3680,0
|
|
20250207,133200,237281370,3680,3680,3680,3680,5
|
|
20250207,133100,237262970,3680,3680,3680,3680,0
|
|
20250207,133000,237262970,3680,3680,3680,3680,248
|
|
20250207,132900,236350330,3690,3690,3690,3690,10
|
|
20250207,132800,236313430,3690,3690,3690,3690,0
|
|
20250207,132700,236313430,3690,3690,3690,3690,0
|
|
20250207,132600,236313430,3690,3685,3690,3685,146
|
|
20250207,132500,235775415,3685,3685,3685,3685,0
|
|
20250207,132400,235775415,3685,3685,3685,3685,0
|
|
20250207,132300,235775415,3685,3685,3685,3685,0
|
|
20250207,132200,235775415,3685,3685,3685,3685,0
|
|
20250207,132100,235775415,3685,3685,3685,3685,0
|
|
20250207,132000,235775415,3685,3700,3700,3685,5603
|
|
20250207,131900,215075240,3700,3700,3700,3700,0
|
|
20250207,131800,215075240,3700,3700,3700,3700,1
|
|
20250207,131700,215071540,3710,3710,3710,3710,0
|
|
20250207,131600,215071540,3710,3710,3710,3710,46
|
|
20250207,131500,214900880,3710,3710,3710,3710,0
|
|
20250207,131400,214900880,3710,3710,3710,3710,0
|
|
20250207,131300,214900880,3710,3710,3710,3710,24
|
|
20250207,131200,214811840,3710,3710,3710,3710,0
|
|
20250207,131100,214811840,3710,3710,3710,3710,0
|
|
20250207,131000,214811840,3710,3710,3710,3710,0
|
|
20250207,130900,214811840,3710,3710,3710,3710,0
|
|
20250207,130800,214811840,3710,3710,3710,3710,0
|
|
20250207,130700,214811840,3710,3710,3710,3710,0
|
|
20250207,130600,214811840,3710,3710,3710,3710,1
|
|
20250207,130500,214808130,3710,3710,3710,3710,0
|
|
20250207,130400,214808130,3710,3710,3710,3710,0
|
|
20250207,130300,214808130,3710,3710,3710,3710,0
|
|
20250207,130200,214808130,3710,3710,3710,3710,0
|
|
20250207,130100,214808130,3710,3705,3710,3705,416
|
|
20250207,130000,213266350,3710,3710,3710,3710,0
|
|
20250207,125900,213266350,3710,3710,3710,3710,0
|
|
20250207,125800,213266350,3710,3710,3710,3710,0
|
|
20250207,125700,213266350,3710,3710,3710,3710,0
|
|
20250207,125600,213266350,3710,3710,3710,3710,0
|
|
20250207,125500,213266350,3710,3710,3710,3710,0
|
|
20250207,125400,213266350,3710,3710,3710,3710,0
|
|
20250207,125300,213266350,3710,3710,3710,3710,0
|
|
20250207,125200,213266350,3710,3710,3710,3710,0
|
|
20250207,125100,213266350,3710,3710,3710,3710,0
|
|
20250207,125000,213266350,3710,3710,3710,3710,0
|
|
20250207,124900,213266350,3710,3710,3710,3710,0
|
|
20250207,124800,213266350,3710,3710,3710,3710,0
|
|
20250207,124700,213266350,3710,3710,3710,3710,0
|
|
20250207,124600,213266350,3710,3710,3710,3710,0
|
|
20250207,124500,213266350,3710,3710,3710,3710,0
|
|
20250207,124400,213266350,3710,3710,3710,3710,0
|
|
20250207,124300,213266350,3710,3710,3710,3710,0
|
|
20250207,124200,213266350,3710,3710,3710,3710,0
|
|
20250207,124100,213266350,3710,3710,3710,3710,0
|
|
20250207,124000,213266350,3710,3710,3710,3710,0
|
|
20250207,123900,213266350,3710,3710,3710,3710,0
|
|
20250207,123800,213266350,3710,3710,3710,3710,0
|
|
20250207,123700,213266350,3710,3710,3710,3710,0
|
|
20250207,123600,213266350,3710,3710,3710,3710,0
|
|
20250207,123500,213266350,3710,3710,3710,3710,0
|
|
20250207,123400,213266350,3710,3710,3710,3710,0
|
|
20250207,123300,213266350,3710,3710,3710,3710,0
|
|
20250207,123200,213266350,3710,3710,3710,3710,0
|
|
20250207,123100,213266350,3710,3710,3710,3710,2
|
|
20250207,123000,213258930,3710,3710,3710,3710,0
|
|
20250207,122900,213258930,3710,3710,3710,3710,1
|
|
20250207,122800,213255220,3705,3705,3705,3705,0
|
|
20250207,122700,213255220,3705,3705,3705,3705,0
|
|
20250207,122600,213255220,3705,3705,3705,3705,0
|
|
20250207,122500,213255220,3705,3705,3705,3705,0
|
|
20250207,122400,213255220,3705,3705,3705,3705,0
|
|
20250207,122300,213255220,3705,3705,3705,3705,0
|
|
20250207,122200,213255220,3705,3705,3705,3705,90
|
|
20250207,122100,212921770,3705,3705,3705,3705,0
|
|
20250207,122000,212921770,3705,3705,3705,3705,0
|
|
20250207,121900,212921770,3705,3705,3705,3705,3
|
|
20250207,121800,212910655,3700,3700,3700,3700,0
|
|
20250207,121700,212910655,3700,3700,3700,3700,0
|
|
20250207,121600,212910655,3700,3700,3700,3700,0
|
|
20250207,121500,212910655,3700,3700,3700,3700,0
|
|
20250207,121400,212910655,3700,3700,3700,3700,0
|
|
20250207,121300,212910655,3700,3700,3700,3700,0
|
|
20250207,121200,212910655,3700,3700,3700,3700,0
|
|
20250207,121100,212910655,3700,3700,3700,3700,0
|
|
20250207,121000,212910655,3700,3700,3700,3700,0
|
|
20250207,120900,212910655,3700,3700,3700,3700,0
|
|
20250207,120800,212910655,3700,3700,3700,3700,0
|
|
20250207,120700,212910655,3700,3700,3700,3700,1
|
|
20250207,120600,212906955,3700,3700,3700,3700,0
|
|
20250207,120500,212906955,3700,3700,3700,3700,0
|
|
20250207,120400,212906955,3700,3700,3700,3700,0
|
|
20250207,120300,212906955,3700,3700,3700,3700,0
|
|
20250207,120200,212906955,3700,3700,3700,3700,0
|
|
20250207,120100,212906955,3700,3700,3700,3700,0
|
|
20250207,120000,212906955,3700,3700,3700,3700,0
|
|
20250207,115900,212906955,3700,3700,3700,3700,0
|
|
20250207,115800,212906955,3700,3700,3700,3700,0
|
|
20250207,115700,212906955,3700,3700,3700,3700,0
|
|
20250207,115600,212906955,3700,3700,3700,3700,0
|
|
20250207,115500,212906955,3700,3700,3700,3700,0
|
|
20250207,115400,212906955,3700,3700,3700,3700,0
|
|
20250207,115300,212906955,3700,3700,3700,3700,0
|
|
20250207,115200,212906955,3700,3700,3700,3700,0
|
|
20250207,115100,212906955,3700,3700,3700,3700,0
|
|
20250207,115000,212906955,3700,3700,3700,3700,0
|
|
20250207,114900,212906955,3700,3700,3700,3700,0
|
|
20250207,114800,212906955,3700,3710,3710,3700,500
|
|
20250207,114700,211056775,3720,3720,3720,3720,5
|
|
20250207,114600,211038175,3710,3710,3710,3710,0
|
|
20250207,114500,211038175,3710,3710,3725,3710,270
|
|
20250207,114400,210034845,3705,3705,3705,3705,0
|
|
20250207,114300,210034845,3705,3710,3710,3705,295
|
|
20250207,114200,208941865,3710,3710,3710,3710,0
|
|
20250207,114100,208941865,3710,3710,3710,3710,0
|
|
20250207,114000,208941865,3710,3710,3710,3710,10
|
|
20250207,113900,208904765,3710,3710,3710,3710,0
|
|
20250207,113800,208904765,3710,3710,3710,3710,0
|
|
20250207,113700,208904765,3710,3710,3710,3710,355
|
|
20250207,113600,207587715,3710,3710,3710,3710,0
|
|
20250207,113500,207587715,3710,3710,3710,3710,5
|
|
20250207,113400,207569165,3710,3710,3710,3710,114
|
|
20250207,113300,207146225,3715,3715,3715,3715,0
|
|
20250207,113200,207146225,3715,3715,3715,3715,0
|
|
20250207,113100,207146225,3715,3715,3715,3715,0
|
|
20250207,113000,207146225,3715,3715,3715,3715,0
|
|
20250207,112900,207146225,3715,3715,3715,3715,0
|
|
20250207,112800,207146225,3715,3715,3715,3715,0
|
|
20250207,112700,207146225,3715,3715,3715,3715,0
|
|
20250207,112600,207146225,3715,3705,3715,3705,553
|
|
20250207,112500,205092225,3700,3700,3700,3700,0
|
|
20250207,112400,205092225,3700,3700,3700,3700,12
|
|
20250207,112300,205047825,3715,3715,3715,3715,0
|
|
20250207,112200,205047825,3715,3705,3715,3705,100
|
|
20250207,112100,204676860,3700,3700,3700,3700,0
|
|
20250207,112000,204676860,3700,3700,3700,3700,0
|
|
20250207,111900,204676860,3700,3700,3700,3700,0
|
|
20250207,111800,204676860,3700,3700,3700,3700,0
|
|
20250207,111700,204676860,3700,3700,3700,3700,9
|
|
20250207,111600,204643560,3700,3700,3700,3700,0
|
|
20250207,111500,204643560,3700,3710,3710,3700,343
|
|
20250207,111400,203374030,3710,3705,3710,3705,100
|
|
20250207,111300,203003425,3700,3700,3700,3700,5
|
|
20250207,111200,202984925,3705,3705,3705,3705,0
|
|
20250207,111100,202984925,3705,3700,3705,3700,655
|
|
20250207,111000,200561405,3700,3700,3700,3700,10
|
|
20250207,110900,200524405,3705,3705,3705,3705,550
|
|
20250207,110800,198486655,3710,3700,3770,3700,2867
|
|
20250207,110700,187808625,3695,3695,3695,3695,57
|
|
20250207,110600,187598010,3695,3695,3695,3695,0
|
|
20250207,110500,187598010,3695,3695,3695,3695,0
|
|
20250207,110400,187598010,3695,3695,3695,3695,0
|
|
20250207,110300,187598010,3695,3695,3695,3695,0
|
|
20250207,110200,187598010,3695,3695,3695,3695,0
|
|
20250207,110100,187598010,3695,3695,3695,3695,6
|
|
20250207,110000,187575840,3700,3700,3700,3700,2
|
|
20250207,105900,187568440,3700,3700,3700,3700,0
|
|
20250207,105800,187568440,3700,3700,3700,3700,0
|
|
20250207,105700,187568440,3700,3700,3700,3700,1
|
|
20250207,105600,187564740,3695,3695,3695,3695,0
|
|
20250207,105500,187564740,3695,3695,3695,3695,5
|
|
20250207,105400,187546265,3695,3695,3695,3695,154
|
|
20250207,105300,186977235,3695,3695,3695,3695,0
|
|
20250207,105200,186977235,3695,3695,3695,3695,0
|
|
20250207,105100,186977235,3695,3690,3695,3690,396
|
|
20250207,105000,185515600,3685,3685,3685,3685,0
|
|
20250207,104900,185515600,3685,3685,3685,3685,0
|
|
20250207,104800,185515600,3685,3685,3685,3685,0
|
|
20250207,104700,185515600,3685,3685,3685,3685,0
|
|
20250207,104600,185515600,3685,3685,3685,3685,0
|
|
20250207,104500,185515600,3685,3685,3685,3685,0
|
|
20250207,104400,185515600,3685,3685,3685,3685,0
|
|
20250207,104300,185515600,3685,3685,3685,3685,0
|
|
20250207,104200,185515600,3685,3685,3685,3685,0
|
|
20250207,104100,185515600,3685,3685,3685,3685,1
|
|
20250207,104000,185511915,3690,3690,3690,3690,0
|
|
20250207,103900,185511915,3690,3690,3690,3690,0
|
|
20250207,103800,185511915,3690,3690,3690,3690,0
|
|
20250207,103700,185511915,3690,3690,3690,3690,0
|
|
20250207,103600,185511915,3690,3690,3690,3690,0
|
|
20250207,103500,185511915,3690,3690,3690,3690,0
|
|
20250207,103400,185511915,3690,3685,3690,3685,26
|
|
20250207,103300,185415985,3680,3680,3680,3680,40
|
|
20250207,103200,185268785,3680,3680,3680,3680,0
|
|
20250207,103100,185268785,3680,3680,3680,3680,0
|
|
20250207,103000,185268785,3680,3680,3680,3680,1504
|
|
20250207,102900,179734065,3680,3680,3680,3680,0
|
|
20250207,102800,179734065,3680,3680,3680,3680,1150
|
|
20250207,102700,175502065,3690,3690,3690,3690,0
|
|
20250207,102600,175502065,3690,3690,3690,3690,0
|
|
20250207,102500,175502065,3690,3690,3690,3690,0
|
|
20250207,102400,175502065,3690,3690,3690,3690,0
|
|
20250207,102300,175502065,3690,3690,3690,3690,0
|
|
20250207,102200,175502065,3690,3690,3690,3690,0
|
|
20250207,102100,175502065,3690,3690,3690,3690,0
|
|
20250207,102000,175502065,3690,3690,3690,3690,0
|
|
20250207,101900,175502065,3690,3690,3690,3690,0
|
|
20250207,101800,175502065,3690,3690,3690,3690,50
|
|
20250207,101700,175317565,3690,3690,3690,3690,0
|
|
20250207,101600,175317565,3690,3690,3690,3690,0
|
|
20250207,101500,175317565,3690,3690,3690,3690,0
|
|
20250207,101400,175317565,3690,3690,3690,3690,0
|
|
20250207,101300,175317565,3690,3690,3690,3690,0
|
|
20250207,101200,175317565,3690,3660,3690,3660,5950
|
|
20250207,101100,153505705,3655,3655,3655,3655,0
|
|
20250207,101000,153505705,3655,3655,3655,3655,26
|
|
20250207,100900,153410675,3655,3655,3655,3655,0
|
|
20250207,100800,153410675,3655,3655,3655,3655,600
|
|
20250207,100700,151217675,3645,3645,3645,3645,0
|
|
20250207,100600,151217675,3645,3645,3645,3645,196
|
|
20250207,100500,150503255,3655,3655,3655,3655,1
|
|
20250207,100400,150499600,3655,3655,3655,3650,2206
|
|
20250207,100300,142441850,3655,3660,3660,3655,1098
|
|
20250207,100200,138423250,3665,3665,3665,3665,0
|
|
20250207,100100,138423250,3665,3670,3670,3665,134
|
|
20250207,100000,137931525,3670,3670,3670,3670,0
|
|
20250207,095900,137931525,3670,3670,3670,3670,0
|
|
20250207,095800,137931525,3670,3670,3670,3670,1013
|
|
20250207,095700,134213815,3665,3665,3665,3665,0
|
|
20250207,095600,134213815,3665,3665,3665,3665,620
|
|
20250207,095500,131941515,3665,3660,3665,3660,3
|
|
20250207,095400,131930530,3660,3660,3665,3660,658
|
|
20250207,095300,129520250,3665,3670,3670,3665,615
|
|
20250207,095200,127263275,3665,3665,3665,3665,621
|
|
20250207,095100,124987310,3665,3660,3665,3660,480
|
|
20250207,095000,123229360,3660,3665,3665,3660,103
|
|
20250207,094900,122852180,3660,3665,3665,3660,119
|
|
20250207,094800,122416550,3665,3680,3680,3665,2402
|
|
20250207,094700,113589645,3680,3680,3680,3680,0
|
|
20250207,094600,113589645,3680,3675,3680,3675,606
|
|
20250207,094500,111362450,3675,3675,3675,3675,3
|
|
20250207,094400,111351425,3675,3670,3675,3670,60
|
|
20250207,094300,111131200,3670,3665,3670,3665,195
|
|
20250207,094200,110415595,3660,3660,3660,3660,20
|
|
20250207,094100,110342395,3660,3665,3665,3640,1683
|
|
20250207,094000,104187590,3670,3670,3670,3670,2
|
|
20250207,093900,104180250,3680,3680,3680,3680,10
|
|
20250207,093800,104143450,3670,3685,3685,3670,2594
|
|
20250207,093700,94613360,3685,3685,3685,3685,1
|
|
20250207,093600,94609675,3690,3690,3695,3685,2403
|
|
20250207,093500,85746490,3695,3710,3710,3695,2636
|
|
20250207,093400,75990380,3710,3710,3710,3710,130
|
|
20250207,093300,75508080,3710,3710,3710,3710,565
|
|
20250207,093200,73411930,3730,3720,3730,3710,4679
|
|
20250207,093100,56032145,3720,3720,3720,3720,0
|
|
20250207,093000,56032145,3720,3720,3720,3720,0
|
|
20250207,092900,56032145,3720,3720,3720,3720,0
|
|
20250207,092800,56032145,3720,3720,3720,3720,0
|
|
20250207,092700,56032145,3720,3725,3725,3720,3
|
|
20250207,092600,56020980,3725,3725,3725,3725,0
|
|
20250207,092500,56020980,3725,3725,3725,3725,0
|
|
20250207,092400,56020980,3725,3725,3725,3725,250
|
|
20250207,092300,55089730,3730,3730,3730,3730,0
|
|
20250207,092200,55089730,3730,3715,3730,3715,2
|
|
20250207,092100,55082285,3715,3715,3715,3715,50
|
|
20250207,092000,54896535,3715,3715,3715,3715,44
|
|
20250207,091900,54733075,3715,3720,3720,3715,537
|
|
20250207,091800,52738075,3720,3725,3725,3720,1280
|
|
20250207,091700,47974595,3725,3725,3725,3725,0
|
|
20250207,091600,47974595,3725,3730,3730,3725,198
|
|
20250207,091500,47236980,3730,3730,3730,3730,0
|
|
20250207,091400,47236980,3730,3730,3730,3730,0
|
|
20250207,091300,47236980,3730,3730,3730,3730,842
|
|
20250207,091200,44096320,3730,3730,3730,3725,308
|
|
20250207,091100,42947985,3730,3735,3735,3730,1589
|
|
20250207,091000,37015465,3735,3740,3740,3735,3932
|
|
20250207,090900,22310485,3740,3745,3765,3740,1927
|
|
20250207,090800,15094370,3735,3750,3750,3735,1304
|
|
20250207,090700,10217870,3755,3765,3765,3755,299
|
|
20250207,090600,9094945,3765,3790,3790,3765,1227
|
|
20250207,090500,4457260,3790,3790,3790,3790,0
|
|
20250207,090400,4457260,3790,3790,3790,3790,0
|
|
20250207,090300,4457260,3790,3790,3790,3790,543
|
|
20250207,090200,2399290,3795,3805,3830,3795,121
|
|
20250207,090100,1937780,3805,3790,3805,3790,21
|
|
20250207,090000,1858175,3800,3810,3810,3800,488
|