633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,193000,134976180,3820,3820,3820,3820,480
|
|
20250205,192900,134976180,3820,3820,3820,3820,0
|
|
20250205,192800,134976180,3820,3820,3820,3820,0
|
|
20250205,192700,134976180,3820,3820,3820,3820,0
|
|
20250205,192600,134976180,3820,3820,3820,3820,0
|
|
20250205,192500,134976180,3820,3820,3820,3820,0
|
|
20250205,192400,134976180,3820,3820,3820,3820,0
|
|
20250205,192300,134976180,3820,3820,3820,3820,0
|
|
20250205,192200,134976180,3820,3820,3820,3820,0
|
|
20250205,192100,134976180,3820,3820,3820,3820,0
|
|
20250205,192000,134976180,3820,3820,3820,3820,0
|
|
20250205,191900,134976180,3820,3820,3820,3820,0
|
|
20250205,191800,134976180,3820,3820,3820,3820,0
|
|
20250205,191700,134976180,3820,3820,3820,3820,0
|
|
20250205,191600,134976180,3820,3820,3820,3820,0
|
|
20250205,191500,134976180,3820,3820,3820,3820,0
|
|
20250205,191400,134976180,3820,3820,3820,3820,0
|
|
20250205,191300,134976180,3820,3820,3820,3820,0
|
|
20250205,191200,134976180,3820,3820,3820,3820,0
|
|
20250205,191100,134976180,3820,3820,3820,3820,0
|
|
20250205,191000,134976180,3820,3820,3820,3820,0
|
|
20250205,190900,134976180,3820,3820,3820,3820,0
|
|
20250205,190800,134976180,3820,3820,3820,3820,0
|
|
20250205,190700,134976180,3820,3820,3820,3820,0
|
|
20250205,190600,134976180,3820,3820,3820,3820,0
|
|
20250205,190500,134976180,3820,3820,3820,3820,0
|
|
20250205,190400,134976180,3820,3820,3820,3820,0
|
|
20250205,190300,134976180,3820,3820,3820,3820,0
|
|
20250205,190200,134976180,3820,3820,3820,3820,0
|
|
20250205,190100,134976180,3820,3820,3820,3820,0
|
|
20250205,190000,134976180,3820,3820,3820,3820,480
|
|
20250205,185900,134976180,3820,3820,3820,3820,0
|
|
20250205,185800,134976180,3820,3820,3820,3820,0
|
|
20250205,185700,134976180,3820,3820,3820,3820,0
|
|
20250205,185600,134976180,3820,3820,3820,3820,0
|
|
20250205,185500,134976180,3820,3820,3820,3820,0
|
|
20250205,185400,134976180,3820,3820,3820,3820,0
|
|
20250205,185300,134976180,3820,3820,3820,3820,0
|
|
20250205,185200,134976180,3820,3820,3820,3820,0
|
|
20250205,185100,134976180,3820,3820,3820,3820,0
|
|
20250205,185000,134976180,3820,3820,3820,3820,0
|
|
20250205,184900,134976180,3820,3820,3820,3820,0
|
|
20250205,184800,134976180,3820,3820,3820,3820,0
|
|
20250205,184700,134976180,3820,3820,3820,3820,0
|
|
20250205,184600,134976180,3820,3820,3820,3820,0
|
|
20250205,184500,134976180,3820,3820,3820,3820,0
|
|
20250205,184400,134976180,3820,3820,3820,3820,0
|
|
20250205,184300,134976180,3820,3820,3820,3820,0
|
|
20250205,184200,134976180,3820,3820,3820,3820,0
|
|
20250205,184100,134976180,3820,3820,3820,3820,0
|
|
20250205,184000,134976180,3820,3820,3820,3820,0
|
|
20250205,183900,134976180,3820,3820,3820,3820,0
|
|
20250205,183800,134976180,3820,3820,3820,3820,0
|
|
20250205,183700,134976180,3820,3820,3820,3820,0
|
|
20250205,183600,134976180,3820,3820,3820,3820,0
|
|
20250205,183500,134976180,3820,3820,3820,3820,0
|
|
20250205,183400,134976180,3820,3820,3820,3820,0
|
|
20250205,183300,134976180,3820,3820,3820,3820,0
|
|
20250205,183200,134976180,3820,3820,3820,3820,0
|
|
20250205,183100,134976180,3820,3820,3820,3820,0
|
|
20250205,183000,134976180,3820,3820,3820,3820,480
|
|
20250205,182900,134976180,3820,3820,3820,3820,0
|
|
20250205,182800,134976180,3820,3820,3820,3820,0
|
|
20250205,182700,134976180,3820,3820,3820,3820,0
|
|
20250205,182600,134976180,3820,3820,3820,3820,0
|
|
20250205,182500,134976180,3820,3820,3820,3820,0
|
|
20250205,182400,134976180,3820,3820,3820,3820,0
|
|
20250205,182300,134976180,3820,3820,3820,3820,0
|
|
20250205,182200,134976180,3820,3820,3820,3820,0
|
|
20250205,182100,134976180,3820,3820,3820,3820,0
|
|
20250205,182000,134976180,3820,3820,3820,3820,0
|
|
20250205,181900,134976180,3820,3820,3820,3820,0
|
|
20250205,181800,134976180,3820,3820,3820,3820,0
|
|
20250205,181700,134976180,3820,3820,3820,3820,0
|
|
20250205,181600,134976180,3820,3820,3820,3820,0
|
|
20250205,181500,134976180,3820,3820,3820,3820,0
|
|
20250205,181400,134976180,3820,3820,3820,3820,0
|
|
20250205,181300,134976180,3820,3820,3820,3820,0
|
|
20250205,181200,134976180,3820,3820,3820,3820,0
|
|
20250205,181100,134976180,3820,3820,3820,3820,0
|
|
20250205,181000,134976180,3820,3820,3820,3820,0
|
|
20250205,180900,134976180,3820,3820,3820,3820,0
|
|
20250205,180800,134976180,3820,3820,3820,3820,0
|
|
20250205,180700,134976180,3820,3820,3820,3820,0
|
|
20250205,180600,134976180,3820,3820,3820,3820,0
|
|
20250205,180500,134976180,3820,3820,3820,3820,0
|
|
20250205,180400,134976180,3820,3820,3820,3820,0
|
|
20250205,180300,134976180,3820,3820,3820,3820,0
|
|
20250205,180200,134976180,3820,3820,3820,3820,0
|
|
20250205,180100,134976180,3820,3820,3820,3820,0
|
|
20250205,180000,134976180,3820,3820,3820,3820,480
|
|
20250205,175900,134976180,3820,3820,3820,3820,0
|
|
20250205,175800,134976180,3820,3820,3820,3820,0
|
|
20250205,175700,134976180,3820,3820,3820,3820,0
|
|
20250205,175600,134976180,3820,3820,3820,3820,0
|
|
20250205,175500,134976180,3820,3820,3820,3820,0
|
|
20250205,175400,134976180,3820,3820,3820,3820,0
|
|
20250205,175300,134976180,3820,3820,3820,3820,0
|
|
20250205,175200,134976180,3820,3820,3820,3820,0
|
|
20250205,175100,134976180,3820,3820,3820,3820,0
|
|
20250205,175000,134976180,3820,3820,3820,3820,0
|
|
20250205,174900,134976180,3820,3820,3820,3820,0
|
|
20250205,174800,134976180,3820,3820,3820,3820,0
|
|
20250205,174700,134976180,3820,3820,3820,3820,0
|
|
20250205,174600,134976180,3820,3820,3820,3820,0
|
|
20250205,174500,134976180,3820,3820,3820,3820,0
|
|
20250205,174400,134976180,3820,3820,3820,3820,0
|
|
20250205,174300,134976180,3820,3820,3820,3820,0
|
|
20250205,174200,134976180,3820,3820,3820,3820,0
|
|
20250205,174100,134976180,3820,3820,3820,3820,0
|
|
20250205,174000,134976180,3820,3820,3820,3820,0
|
|
20250205,173900,134976180,3820,3820,3820,3820,0
|
|
20250205,173800,134976180,3820,3820,3820,3820,0
|
|
20250205,173700,134976180,3820,3820,3820,3820,0
|
|
20250205,173600,134976180,3820,3820,3820,3820,0
|
|
20250205,173500,134976180,3820,3820,3820,3820,0
|
|
20250205,173400,134976180,3820,3820,3820,3820,0
|
|
20250205,173300,134976180,3820,3820,3820,3820,0
|
|
20250205,173200,134976180,3820,3820,3820,3820,0
|
|
20250205,173100,134976180,3820,3820,3820,3820,0
|
|
20250205,173000,134976180,3820,3820,3820,3820,480
|
|
20250205,172900,134976180,3820,3820,3820,3820,0
|
|
20250205,172800,134976180,3820,3820,3820,3820,0
|
|
20250205,172700,134976180,3820,3820,3820,3820,0
|
|
20250205,172600,134976180,3820,3820,3820,3820,0
|
|
20250205,172500,134976180,3820,3820,3820,3820,0
|
|
20250205,172400,134976180,3820,3820,3820,3820,0
|
|
20250205,172300,134976180,3820,3820,3820,3820,0
|
|
20250205,172200,134976180,3820,3820,3820,3820,0
|
|
20250205,172100,134976180,3820,3820,3820,3820,0
|
|
20250205,172000,134976180,3820,3820,3820,3820,0
|
|
20250205,171900,134976180,3820,3820,3820,3820,0
|
|
20250205,171800,134976180,3820,3820,3820,3820,0
|
|
20250205,171700,134976180,3820,3820,3820,3820,0
|
|
20250205,171600,134976180,3820,3820,3820,3820,0
|
|
20250205,171500,134976180,3820,3820,3820,3820,0
|
|
20250205,171400,134976180,3820,3820,3820,3820,0
|
|
20250205,171300,134976180,3820,3820,3820,3820,0
|
|
20250205,171200,134976180,3820,3820,3820,3820,0
|
|
20250205,171100,134976180,3820,3820,3820,3820,0
|
|
20250205,171000,134976180,3820,3820,3820,3820,0
|
|
20250205,170900,134976180,3820,3820,3820,3820,0
|
|
20250205,170800,134976180,3820,3820,3820,3820,0
|
|
20250205,170700,134976180,3820,3820,3820,3820,0
|
|
20250205,170600,134976180,3820,3820,3820,3820,0
|
|
20250205,170500,134976180,3820,3820,3820,3820,0
|
|
20250205,170400,134976180,3820,3820,3820,3820,0
|
|
20250205,170300,134976180,3820,3820,3820,3820,0
|
|
20250205,170200,134976180,3820,3820,3820,3820,0
|
|
20250205,170100,134976180,3820,3820,3820,3820,0
|
|
20250205,170000,134976180,3820,3820,3820,3820,480
|
|
20250205,165900,134976180,3820,3820,3820,3820,0
|
|
20250205,165800,134976180,3820,3820,3820,3820,0
|
|
20250205,165700,134976180,3820,3820,3820,3820,0
|
|
20250205,165600,134976180,3820,3820,3820,3820,0
|
|
20250205,165500,134976180,3820,3820,3820,3820,0
|
|
20250205,165400,134976180,3820,3820,3820,3820,0
|
|
20250205,165300,134976180,3820,3820,3820,3820,0
|
|
20250205,165200,134976180,3820,3820,3820,3820,0
|
|
20250205,165100,134976180,3820,3820,3820,3820,0
|
|
20250205,165000,134976180,3820,3820,3820,3820,0
|
|
20250205,164900,134976180,3820,3820,3820,3820,0
|
|
20250205,164800,134976180,3820,3820,3820,3820,0
|
|
20250205,164700,134976180,3820,3820,3820,3820,0
|
|
20250205,164600,134976180,3820,3820,3820,3820,0
|
|
20250205,164500,134976180,3820,3820,3820,3820,0
|
|
20250205,164400,134976180,3820,3820,3820,3820,0
|
|
20250205,164300,134976180,3820,3820,3820,3820,0
|
|
20250205,164200,134976180,3820,3820,3820,3820,0
|
|
20250205,164100,134976180,3820,3820,3820,3820,0
|
|
20250205,164000,134976180,3820,3820,3820,3820,0
|
|
20250205,163900,134976180,3820,3820,3820,3820,0
|
|
20250205,163800,134976180,3820,3820,3820,3820,0
|
|
20250205,163700,134976180,3820,3820,3820,3820,0
|
|
20250205,163600,134976180,3820,3820,3820,3820,0
|
|
20250205,163500,134976180,3820,3820,3820,3820,0
|
|
20250205,163400,134976180,3820,3820,3820,3820,0
|
|
20250205,163300,134976180,3820,3820,3820,3820,0
|
|
20250205,163200,134976180,3820,3820,3820,3820,0
|
|
20250205,163100,134976180,3820,3820,3820,3820,0
|
|
20250205,163000,134976180,3820,3820,3820,3820,480
|
|
20250205,162900,134976180,3820,3820,3820,3820,0
|
|
20250205,162800,134976180,3820,3820,3820,3820,0
|
|
20250205,162700,134976180,3820,3820,3820,3820,0
|
|
20250205,162600,134976180,3820,3820,3820,3820,0
|
|
20250205,162500,134976180,3820,3820,3820,3820,0
|
|
20250205,162400,134976180,3820,3820,3820,3820,0
|
|
20250205,162300,134976180,3820,3820,3820,3820,0
|
|
20250205,162200,134976180,3820,3820,3820,3820,0
|
|
20250205,162100,134976180,3820,3820,3820,3820,0
|
|
20250205,162000,134976180,3820,3820,3820,3820,0
|
|
20250205,161900,134976180,3820,3820,3820,3820,0
|
|
20250205,161800,134976180,3820,3820,3820,3820,0
|
|
20250205,161700,134976180,3820,3820,3820,3820,0
|
|
20250205,161600,134976180,3820,3820,3820,3820,0
|
|
20250205,161500,134976180,3820,3820,3820,3820,0
|
|
20250205,161400,134976180,3820,3820,3820,3820,0
|
|
20250205,161300,134976180,3820,3820,3820,3820,0
|
|
20250205,161200,134976180,3820,3820,3820,3820,0
|
|
20250205,161100,134976180,3820,3820,3820,3820,0
|
|
20250205,161000,134976180,3820,3820,3820,3820,0
|
|
20250205,160900,134976180,3820,3820,3820,3820,0
|
|
20250205,160800,134976180,3820,3820,3820,3820,0
|
|
20250205,160700,134976180,3820,3820,3820,3820,0
|
|
20250205,160600,134976180,3820,3820,3820,3820,0
|
|
20250205,160500,134976180,3820,3820,3820,3820,0
|
|
20250205,160400,134976180,3820,3820,3820,3820,0
|
|
20250205,160300,134976180,3820,3820,3820,3820,0
|
|
20250205,160200,134976180,3820,3820,3820,3820,0
|
|
20250205,160100,134976180,3820,3820,3820,3820,0
|
|
20250205,160000,134976180,3820,3820,3820,3820,480
|
|
20250205,155900,134976180,3820,3820,3820,3820,0
|
|
20250205,155800,134976180,3820,3820,3820,3820,0
|
|
20250205,155700,134976180,3820,3820,3820,3820,0
|
|
20250205,155600,134976180,3820,3820,3820,3820,0
|
|
20250205,155500,134976180,3820,3820,3820,3820,0
|
|
20250205,155400,134976180,3820,3820,3820,3820,0
|
|
20250205,155300,134976180,3820,3820,3820,3820,0
|
|
20250205,155200,134976180,3820,3820,3820,3820,0
|
|
20250205,155100,134976180,3820,3820,3820,3820,0
|
|
20250205,155000,134976180,3820,3820,3820,3820,0
|
|
20250205,154900,134976180,3820,3820,3820,3820,0
|
|
20250205,154800,134976180,3820,3820,3820,3820,0
|
|
20250205,154700,134976180,3820,3820,3820,3820,0
|
|
20250205,154600,134976180,3820,3820,3820,3820,0
|
|
20250205,154500,134976180,3820,3820,3820,3820,0
|
|
20250205,154400,134976180,3820,3820,3820,3820,0
|
|
20250205,154300,134976180,3820,3820,3820,3820,0
|
|
20250205,154200,134976180,3820,3820,3820,3820,0
|
|
20250205,154100,134976180,3820,3820,3820,3820,0
|
|
20250205,154000,134976180,3820,3820,3820,3820,0
|
|
20250205,153900,134976180,3820,3820,3820,3820,0
|
|
20250205,153800,134976180,3820,3820,3820,3820,0
|
|
20250205,153700,134976180,3820,3820,3820,3820,0
|
|
20250205,153600,134976180,3820,3820,3820,3820,0
|
|
20250205,153500,134976180,3820,3820,3820,3820,0
|
|
20250205,153400,134976180,3820,3820,3820,3820,0
|
|
20250205,153300,134976180,3820,3820,3820,3820,0
|
|
20250205,153200,134976180,3820,3820,3820,3820,0
|
|
20250205,153100,134976180,3820,3820,3820,3820,0
|
|
20250205,153000,134976180,3820,3820,3820,3820,960
|
|
20250205,152900,133142580,3790,3790,3790,3790,0
|
|
20250205,152800,133142580,3790,3790,3790,3790,0
|
|
20250205,152700,133142580,3790,3790,3790,3790,0
|
|
20250205,152600,133142580,3790,3790,3790,3790,0
|
|
20250205,152500,133142580,3790,3790,3790,3790,0
|
|
20250205,152400,133142580,3790,3790,3790,3790,0
|
|
20250205,152300,133142580,3790,3790,3790,3790,0
|
|
20250205,152200,133142580,3790,3790,3790,3790,0
|
|
20250205,152100,133142580,3790,3790,3790,3790,0
|
|
20250205,152000,133142580,3790,3790,3790,3790,0
|
|
20250205,151900,133142580,3790,3790,3790,3790,138
|
|
20250205,151800,132619560,3795,3790,3795,3790,198
|
|
20250205,151700,131869065,3790,3790,3790,3790,298
|
|
20250205,151600,130739645,3790,3790,3790,3790,0
|
|
20250205,151500,130739645,3790,3790,3790,3790,25
|
|
20250205,151400,130644895,3775,3780,3780,3775,50
|
|
20250205,151300,130456140,3775,3780,3780,3775,95
|
|
20250205,151200,130097510,3795,3795,3795,3795,0
|
|
20250205,151100,130097510,3795,3795,3795,3795,0
|
|
20250205,151000,130097510,3795,3795,3795,3795,0
|
|
20250205,150900,130097510,3795,3795,3795,3795,0
|
|
20250205,150800,130097510,3795,3795,3795,3795,0
|
|
20250205,150700,130097510,3795,3795,3795,3795,10
|
|
20250205,150600,130059560,3775,3775,3775,3775,51
|
|
20250205,150500,129867035,3775,3775,3775,3775,0
|
|
20250205,150400,129867035,3775,3775,3775,3775,20
|
|
20250205,150300,129791535,3770,3770,3770,3770,301
|
|
20250205,150200,128656765,3770,3770,3770,3770,0
|
|
20250205,150100,128656765,3770,3770,3770,3770,0
|
|
20250205,150000,128656765,3770,3770,3770,3770,0
|
|
20250205,145900,128656765,3770,3775,3775,3755,89
|
|
20250205,145800,128322260,3775,3775,3775,3775,15
|
|
20250205,145700,128265635,3760,3760,3760,3760,1000
|
|
20250205,145600,124505635,3775,3775,3775,3775,0
|
|
20250205,145500,124505635,3775,3775,3775,3775,1
|
|
20250205,145400,124501860,3775,3775,3775,3775,2
|
|
20250205,145300,124494310,3775,3775,3775,3775,0
|
|
20250205,145200,124494310,3775,3775,3775,3775,0
|
|
20250205,145100,124494310,3775,3775,3775,3775,0
|
|
20250205,145000,124494310,3775,3775,3775,3775,10
|
|
20250205,144900,124456560,3755,3780,3780,3755,86
|
|
20250205,144800,124131855,3780,3780,3780,3780,3
|
|
20250205,144700,124120515,3780,3780,3780,3780,20
|
|
20250205,144600,124044915,3780,3780,3780,3780,0
|
|
20250205,144500,124044915,3780,3780,3780,3780,20
|
|
20250205,144400,123969315,3785,3785,3785,3785,0
|
|
20250205,144300,123969315,3785,3785,3785,3785,0
|
|
20250205,144200,123969315,3785,3785,3785,3785,1
|
|
20250205,144100,123965530,3745,3780,3780,3745,1075
|
|
20250205,144000,119932135,3785,3785,3785,3785,14
|
|
20250205,143900,119879145,3785,3785,3785,3785,7
|
|
20250205,143800,119852650,3795,3795,3795,3795,0
|
|
20250205,143700,119852650,3795,3790,3795,3790,30
|
|
20250205,143600,119738805,3795,3795,3795,3795,0
|
|
20250205,143500,119738805,3795,3780,3795,3780,80
|
|
20250205,143400,119436255,3795,3795,3795,3795,0
|
|
20250205,143300,119436255,3795,3785,3795,3785,32
|
|
20250205,143200,119314865,3795,3795,3795,3795,0
|
|
20250205,143100,119314865,3795,3795,3795,3795,0
|
|
20250205,143000,119314865,3795,3795,3795,3795,0
|
|
20250205,142900,119314865,3795,3795,3795,3795,0
|
|
20250205,142800,119314865,3795,3795,3795,3795,0
|
|
20250205,142700,119314865,3795,3795,3795,3795,20
|
|
20250205,142600,119238965,3790,3790,3790,3790,13
|
|
20250205,142500,119189695,3795,3795,3795,3795,11
|
|
20250205,142400,119147950,3790,3780,3790,3780,237
|
|
20250205,142300,118251990,3780,3780,3780,3780,0
|
|
20250205,142200,118251990,3780,3780,3780,3780,0
|
|
20250205,142100,118251990,3780,3780,3780,3780,0
|
|
20250205,142000,118251990,3780,3780,3780,3780,0
|
|
20250205,141900,118251990,3780,3780,3780,3780,11
|
|
20250205,141800,118210410,3780,3780,3780,3780,0
|
|
20250205,141700,118210410,3780,3780,3780,3780,0
|
|
20250205,141600,118210410,3780,3780,3780,3780,0
|
|
20250205,141500,118210410,3780,3780,3780,3780,2
|
|
20250205,141400,118202850,3780,3780,3780,3780,0
|
|
20250205,141300,118202850,3780,3780,3780,3780,8
|
|
20250205,141200,118172610,3780,3780,3780,3780,8
|
|
20250205,141100,118142370,3780,3780,3780,3780,2
|
|
20250205,141000,118134810,3780,3780,3780,3780,8
|
|
20250205,140900,118104570,3780,3780,3780,3780,1
|
|
20250205,140800,118100790,3780,3780,3780,3780,38
|
|
20250205,140700,117957150,3785,3785,3785,3785,0
|
|
20250205,140600,117957150,3785,3785,3785,3785,1
|
|
20250205,140500,117953365,3785,3770,3785,3765,42
|
|
20250205,140400,117795015,3765,3765,3765,3765,196
|
|
20250205,140300,117057075,3765,3765,3765,3765,0
|
|
20250205,140200,117057075,3765,3765,3765,3765,3
|
|
20250205,140100,117045780,3765,3755,3765,3755,192
|
|
20250205,140000,116324320,3770,3750,3770,3750,674
|
|
20250205,135900,113790020,3770,3770,3770,3770,0
|
|
20250205,135800,113790020,3770,3770,3770,3770,0
|
|
20250205,135700,113790020,3770,3770,3770,3770,0
|
|
20250205,135600,113790020,3770,3770,3770,3770,2
|
|
20250205,135500,113782480,3740,3740,3740,3740,0
|
|
20250205,135400,113782480,3740,3750,3750,3740,370
|
|
20250205,135300,112395880,3770,3770,3770,3770,0
|
|
20250205,135200,112395880,3770,3770,3770,3770,0
|
|
20250205,135100,112395880,3770,3770,3770,3770,349
|
|
20250205,135000,111080150,3770,3770,3770,3770,0
|
|
20250205,134900,111080150,3770,3770,3770,3770,0
|
|
20250205,134800,111080150,3770,3770,3770,3770,0
|
|
20250205,134700,111080150,3770,3770,3770,3770,11
|
|
20250205,134600,111038680,3745,3745,3745,3745,0
|
|
20250205,134500,111038680,3745,3765,3765,3745,2220
|
|
20250205,134400,102719880,3790,3790,3790,3790,0
|
|
20250205,134300,102719880,3790,3790,3790,3790,0
|
|
20250205,134200,102719880,3790,3790,3790,3790,0
|
|
20250205,134100,102719880,3790,3790,3790,3790,0
|
|
20250205,134000,102719880,3790,3790,3790,3790,0
|
|
20250205,133900,102719880,3790,3790,3790,3790,10
|
|
20250205,133800,102681980,3780,3775,3780,3775,77
|
|
20250205,133700,102391050,3785,3785,3785,3785,0
|
|
20250205,133600,102391050,3785,3765,3785,3755,735
|
|
20250205,133500,99627185,3765,3765,3765,3765,0
|
|
20250205,133400,99627185,3765,3765,3765,3765,0
|
|
20250205,133300,99627185,3765,3765,3765,3765,1020
|
|
20250205,133200,95786885,3805,3800,3805,3800,25
|
|
20250205,133100,95691860,3805,3805,3805,3805,0
|
|
20250205,133000,95691860,3805,3805,3805,3805,0
|
|
20250205,132900,95691860,3805,3805,3805,3805,1
|
|
20250205,132800,95688055,3755,3755,3755,3755,0
|
|
20250205,132700,95688055,3755,3810,3810,3755,1000
|
|
20250205,132600,91902405,3820,3820,3820,3820,0
|
|
20250205,132500,91902405,3820,3820,3820,3820,0
|
|
20250205,132400,91902405,3820,3820,3820,3820,4
|
|
20250205,132300,91887125,3820,3820,3820,3820,8
|
|
20250205,132200,91856565,3820,3820,3820,3820,10
|
|
20250205,132100,91818365,3820,3820,3820,3820,43
|
|
20250205,132000,91654105,3820,3820,3820,3820,0
|
|
20250205,131900,91654105,3820,3820,3820,3820,0
|
|
20250205,131800,91654105,3820,3820,3820,3820,0
|
|
20250205,131700,91654105,3820,3820,3820,3820,30
|
|
20250205,131600,91539505,3820,3820,3820,3820,0
|
|
20250205,131500,91539505,3820,3820,3820,3820,0
|
|
20250205,131400,91539505,3820,3820,3820,3820,0
|
|
20250205,131300,91539505,3820,3820,3820,3820,0
|
|
20250205,131200,91539505,3820,3820,3820,3820,0
|
|
20250205,131100,91539505,3820,3820,3820,3820,0
|
|
20250205,131000,91539505,3820,3820,3820,3820,87
|
|
20250205,130900,91207165,3820,3820,3820,3820,0
|
|
20250205,130800,91207165,3820,3820,3820,3820,53
|
|
20250205,130700,91004705,3820,3820,3820,3820,0
|
|
20250205,130600,91004705,3820,3820,3820,3820,0
|
|
20250205,130500,91004705,3820,3820,3820,3820,0
|
|
20250205,130400,91004705,3820,3820,3820,3820,0
|
|
20250205,130300,91004705,3820,3820,3820,3820,295
|
|
20250205,130200,89877805,3830,3830,3830,3830,15
|
|
20250205,130100,89820355,3820,3820,3820,3820,0
|
|
20250205,130000,89820355,3820,3820,3820,3820,0
|
|
20250205,125900,89820355,3820,3820,3820,3820,38
|
|
20250205,125800,89675195,3820,3825,3825,3820,267
|
|
20250205,125700,88654755,3825,3825,3825,3825,0
|
|
20250205,125600,88654755,3825,3825,3825,3825,0
|
|
20250205,125500,88654755,3825,3825,3825,3825,0
|
|
20250205,125400,88654755,3825,3825,3825,3825,0
|
|
20250205,125300,88654755,3825,3825,3825,3825,0
|
|
20250205,125200,88654755,3825,3825,3825,3825,5
|
|
20250205,125100,88635630,3810,3810,3810,3810,33
|
|
20250205,125000,88509900,3825,3825,3825,3825,0
|
|
20250205,124900,88509900,3825,3825,3825,3825,0
|
|
20250205,124800,88509900,3825,3825,3825,3825,0
|
|
20250205,124700,88509900,3825,3825,3825,3825,7
|
|
20250205,124600,88483125,3825,3825,3825,3825,33
|
|
20250205,124500,88356900,3825,3825,3825,3825,0
|
|
20250205,124400,88356900,3825,3825,3825,3825,0
|
|
20250205,124300,88356900,3825,3825,3825,3825,0
|
|
20250205,124200,88356900,3825,3825,3825,3825,0
|
|
20250205,124100,88356900,3825,3825,3825,3825,0
|
|
20250205,124000,88356900,3825,3825,3825,3825,0
|
|
20250205,123900,88356900,3825,3825,3825,3825,0
|
|
20250205,123800,88356900,3825,3825,3825,3825,0
|
|
20250205,123700,88356900,3825,3825,3825,3825,877
|
|
20250205,123600,85002375,3825,3825,3825,3825,20
|
|
20250205,123500,84925875,3825,3825,3825,3825,0
|
|
20250205,123400,84925875,3825,3825,3825,3825,0
|
|
20250205,123300,84925875,3825,3825,3825,3825,0
|
|
20250205,123200,84925875,3825,3825,3825,3825,1
|
|
20250205,123100,84922050,3825,3825,3825,3825,5
|
|
20250205,123000,84902925,3825,3825,3825,3825,0
|
|
20250205,122900,84902925,3825,3825,3825,3825,200
|
|
20250205,122800,84137925,3820,3820,3820,3820,0
|
|
20250205,122700,84137925,3820,3820,3820,3820,0
|
|
20250205,122600,84137925,3820,3820,3820,3820,0
|
|
20250205,122500,84137925,3820,3820,3820,3820,27
|
|
20250205,122400,84034785,3825,3825,3825,3825,50
|
|
20250205,122300,83843535,3825,3825,3825,3825,0
|
|
20250205,122200,83843535,3825,3825,3825,3825,0
|
|
20250205,122100,83843535,3825,3825,3825,3825,0
|
|
20250205,122000,83843535,3825,3825,3825,3825,0
|
|
20250205,121900,83843535,3825,3825,3825,3825,0
|
|
20250205,121800,83843535,3825,3825,3825,3825,0
|
|
20250205,121700,83843535,3825,3825,3825,3825,0
|
|
20250205,121600,83843535,3825,3825,3825,3825,12
|
|
20250205,121500,83797635,3830,3830,3830,3830,0
|
|
20250205,121400,83797635,3830,3830,3830,3830,0
|
|
20250205,121300,83797635,3830,3830,3830,3830,2
|
|
20250205,121200,83789975,3825,3825,3825,3825,0
|
|
20250205,121100,83789975,3825,3825,3830,3825,1294
|
|
20250205,121000,78835000,3820,3815,3820,3815,2259
|
|
20250205,120900,70210910,3810,3810,3810,3810,10
|
|
20250205,120800,70172810,3810,3795,3810,3795,2478
|
|
20250205,120700,60744205,3795,3795,3795,3795,0
|
|
20250205,120600,60744205,3795,3795,3795,3795,365
|
|
20250205,120500,59359030,3790,3790,3790,3790,303
|
|
20250205,120400,58210660,3785,3785,3785,3785,0
|
|
20250205,120300,58210660,3785,3785,3785,3785,0
|
|
20250205,120200,58210660,3785,3785,3785,3785,0
|
|
20250205,120100,58210660,3785,3785,3785,3785,0
|
|
20250205,120000,58210660,3785,3785,3785,3785,0
|
|
20250205,115900,58210660,3785,3785,3785,3785,80
|
|
20250205,115800,57907860,3785,3785,3785,3785,0
|
|
20250205,115700,57907860,3785,3785,3785,3785,0
|
|
20250205,115600,57907860,3785,3780,3785,3780,102
|
|
20250205,115500,57521800,3780,3780,3780,3780,220
|
|
20250205,115400,56690200,3790,3790,3790,3790,0
|
|
20250205,115300,56690200,3790,3790,3790,3790,0
|
|
20250205,115200,56690200,3790,3790,3790,3790,0
|
|
20250205,115100,56690200,3790,3790,3790,3790,0
|
|
20250205,115000,56690200,3790,3770,3790,3770,50
|
|
20250205,114900,56501460,3765,3755,3765,3755,1075
|
|
20250205,114800,52458115,3745,3745,3745,3745,0
|
|
20250205,114700,52458115,3745,3745,3745,3745,0
|
|
20250205,114600,52458115,3745,3745,3745,3745,156
|
|
20250205,114500,51873895,3750,3750,3750,3750,0
|
|
20250205,114400,51873895,3750,3750,3750,3750,0
|
|
20250205,114300,51873895,3750,3750,3750,3750,270
|
|
20250205,114200,50861395,3755,3755,3755,3755,0
|
|
20250205,114100,50861395,3755,3755,3755,3755,10
|
|
20250205,114000,50823845,3755,3755,3755,3755,10
|
|
20250205,113900,50786295,3755,3755,3755,3755,0
|
|
20250205,113800,50786295,3755,3755,3755,3755,100
|
|
20250205,113700,50410795,3750,3750,3750,3750,0
|
|
20250205,113600,50410795,3750,3750,3750,3750,0
|
|
20250205,113500,50410795,3750,3750,3750,3750,0
|
|
20250205,113400,50410795,3750,3750,3750,3750,20
|
|
20250205,113300,50335795,3760,3760,3760,3760,0
|
|
20250205,113200,50335795,3760,3760,3760,3760,0
|
|
20250205,113100,50335795,3760,3760,3760,3760,0
|
|
20250205,113000,50335795,3760,3760,3760,3760,0
|
|
20250205,112900,50335795,3760,3760,3760,3760,0
|
|
20250205,112800,50335795,3760,3760,3760,3760,1
|
|
20250205,112700,50332035,3760,3760,3760,3760,1
|
|
20250205,112600,50328275,3760,3760,3760,3760,0
|
|
20250205,112500,50328275,3760,3760,3760,3760,28
|
|
20250205,112400,50222995,3760,3760,3760,3760,0
|
|
20250205,112300,50222995,3760,3760,3760,3760,0
|
|
20250205,112200,50222995,3760,3760,3760,3760,0
|
|
20250205,112100,50222995,3760,3760,3760,3760,0
|
|
20250205,112000,50222995,3760,3760,3760,3760,0
|
|
20250205,111900,50222995,3760,3760,3760,3760,0
|
|
20250205,111800,50222995,3760,3760,3760,3760,0
|
|
20250205,111700,50222995,3760,3760,3760,3760,0
|
|
20250205,111600,50222995,3760,3755,3760,3755,20
|
|
20250205,111500,50147870,3765,3765,3765,3765,0
|
|
20250205,111400,50147870,3765,3770,3770,3760,73
|
|
20250205,111300,49872780,3770,3770,3770,3770,1
|
|
20250205,111200,49869010,3735,3735,3775,3730,691
|
|
20250205,111100,47273005,3735,3745,3745,3735,200
|
|
20250205,111000,46524995,3745,3745,3745,3745,100
|
|
20250205,110900,46150495,3775,3775,3775,3775,0
|
|
20250205,110800,46150495,3775,3775,3775,3775,0
|
|
20250205,110700,46150495,3775,3775,3775,3775,0
|
|
20250205,110600,46150495,3775,3775,3775,3775,0
|
|
20250205,110500,46150495,3775,3775,3775,3775,0
|
|
20250205,110400,46150495,3775,3775,3775,3775,0
|
|
20250205,110300,46150495,3775,3775,3775,3775,0
|
|
20250205,110200,46150495,3775,3775,3775,3775,5
|
|
20250205,110100,46131620,3755,3755,3755,3755,202
|
|
20250205,110000,45373110,3755,3755,3755,3755,0
|
|
20250205,105900,45373110,3755,3755,3755,3755,0
|
|
20250205,105800,45373110,3755,3755,3755,3755,0
|
|
20250205,105700,45373110,3755,3755,3755,3755,0
|
|
20250205,105600,45373110,3755,3755,3755,3755,56
|
|
20250205,105500,45162830,3755,3750,3755,3750,280
|
|
20250205,105400,44111790,3750,3750,3750,3750,3
|
|
20250205,105300,44100540,3740,3740,3740,3740,0
|
|
20250205,105200,44100540,3740,3740,3740,3740,0
|
|
20250205,105100,44100540,3740,3740,3740,3740,0
|
|
20250205,105000,44100540,3740,3740,3740,3740,12
|
|
20250205,104900,44055660,3750,3750,3750,3750,0
|
|
20250205,104800,44055660,3750,3750,3750,3750,0
|
|
20250205,104700,44055660,3750,3750,3750,3750,13
|
|
20250205,104600,44006910,3750,3750,3750,3750,9
|
|
20250205,104500,43973160,3745,3745,3745,3745,1
|
|
20250205,104400,43969415,3740,3740,3740,3740,0
|
|
20250205,104300,43969415,3740,3740,3740,3740,21
|
|
20250205,104200,43890875,3750,3750,3750,3750,0
|
|
20250205,104100,43890875,3750,3750,3750,3750,0
|
|
20250205,104000,43890875,3750,3750,3750,3750,0
|
|
20250205,103900,43890875,3750,3750,3750,3750,0
|
|
20250205,103800,43890875,3750,3750,3750,3750,0
|
|
20250205,103700,43890875,3750,3750,3750,3750,3
|
|
20250205,103600,43879625,3750,3750,3750,3750,0
|
|
20250205,103500,43879625,3750,3750,3750,3750,83
|
|
20250205,103400,43568375,3755,3755,3755,3755,0
|
|
20250205,103300,43568375,3755,3755,3755,3755,17
|
|
20250205,103200,43504540,3760,3760,3760,3760,0
|
|
20250205,103100,43504540,3760,3770,3770,3760,461
|
|
20250205,103000,41769265,3775,3775,3775,3775,5
|
|
20250205,102900,41750390,3765,3765,3765,3765,35
|
|
20250205,102800,41618615,3765,3770,3770,3765,550
|
|
20250205,102700,39546960,3775,3775,3775,3775,0
|
|
20250205,102600,39546960,3775,3775,3775,3775,0
|
|
20250205,102500,39546960,3775,3775,3775,3775,0
|
|
20250205,102400,39546960,3775,3775,3775,3775,0
|
|
20250205,102300,39546960,3775,3775,3775,3775,204
|
|
20250205,102200,38776860,3775,3775,3775,3775,3
|
|
20250205,102100,38765535,3775,3775,3775,3775,0
|
|
20250205,102000,38765535,3775,3775,3775,3775,20
|
|
20250205,101900,38690035,3775,3775,3775,3775,0
|
|
20250205,101800,38690035,3775,3775,3775,3775,0
|
|
20250205,101700,38690035,3775,3775,3775,3775,7
|
|
20250205,101600,38663610,3775,3770,3775,3770,58
|
|
20250205,101500,38444665,3775,3775,3775,3775,0
|
|
20250205,101400,38444665,3775,3775,3775,3775,0
|
|
20250205,101300,38444665,3775,3775,3775,3775,7
|
|
20250205,101200,38418240,3765,3765,3765,3765,0
|
|
20250205,101100,38418240,3765,3765,3765,3765,2
|
|
20250205,101000,38410710,3770,3770,3770,3770,0
|
|
20250205,100900,38410710,3770,3770,3770,3770,0
|
|
20250205,100800,38410710,3770,3785,3785,3770,506
|
|
20250205,100700,36501210,3785,3785,3785,3785,1
|
|
20250205,100600,36497425,3790,3790,3790,3790,0
|
|
20250205,100500,36497425,3790,3790,3790,3790,0
|
|
20250205,100400,36497425,3790,3790,3790,3790,300
|
|
20250205,100300,35360425,3790,3790,3790,3790,1
|
|
20250205,100200,35356635,3785,3785,3785,3785,1
|
|
20250205,100100,35352850,3795,3795,3795,3795,0
|
|
20250205,100000,35352850,3795,3795,3795,3795,0
|
|
20250205,095900,35352850,3795,3795,3795,3795,0
|
|
20250205,095800,35352850,3795,3790,3795,3790,53
|
|
20250205,095700,35151795,3795,3795,3795,3795,0
|
|
20250205,095600,35151795,3795,3795,3795,3795,28
|
|
20250205,095500,35045535,3795,3795,3795,3795,0
|
|
20250205,095400,35045535,3795,3795,3795,3795,64
|
|
20250205,095300,34802655,3795,3795,3795,3795,0
|
|
20250205,095200,34802655,3795,3795,3795,3795,1
|
|
20250205,095100,34798860,3795,3795,3795,3795,30
|
|
20250205,095000,34685010,3800,3800,3800,3800,0
|
|
20250205,094900,34685010,3800,3800,3800,3800,0
|
|
20250205,094800,34685010,3800,3800,3800,3800,0
|
|
20250205,094700,34685010,3800,3800,3800,3800,100
|
|
20250205,094600,34305010,3800,3800,3800,3800,5
|
|
20250205,094500,34286010,3800,3800,3800,3800,5
|
|
20250205,094400,34267010,3775,3775,3775,3775,0
|
|
20250205,094300,34267010,3775,3775,3775,3775,0
|
|
20250205,094200,34267010,3775,3775,3775,3775,158
|
|
20250205,094100,33670560,3795,3795,3795,3795,0
|
|
20250205,094000,33670560,3795,3795,3795,3795,7
|
|
20250205,093900,33643995,3795,3795,3795,3795,0
|
|
20250205,093800,33643995,3795,3795,3795,3795,0
|
|
20250205,093700,33643995,3795,3795,3795,3795,46
|
|
20250205,093600,33469425,3800,3800,3800,3800,0
|
|
20250205,093500,33469425,3800,3800,3800,3800,0
|
|
20250205,093400,33469425,3800,3800,3800,3800,0
|
|
20250205,093300,33469425,3800,3800,3800,3800,0
|
|
20250205,093200,33469425,3800,3800,3800,3800,0
|
|
20250205,093100,33469425,3800,3800,3800,3800,1
|
|
20250205,093000,33465625,3770,3800,3800,3770,62
|
|
20250205,092900,33231540,3800,3800,3800,3800,100
|
|
20250205,092800,32851540,3770,3770,3770,3770,251
|
|
20250205,092700,31905270,3770,3770,3770,3770,0
|
|
20250205,092600,31905270,3770,3770,3770,3770,0
|
|
20250205,092500,31905270,3770,3770,3770,3770,200
|
|
20250205,092400,31151270,3800,3800,3800,3800,0
|
|
20250205,092300,31151270,3800,3800,3800,3800,2
|
|
20250205,092200,31143670,3800,3800,3800,3800,0
|
|
20250205,092100,31143670,3800,3800,3800,3800,700
|
|
20250205,092000,28483670,3800,3800,3800,3800,0
|
|
20250205,091900,28483670,3800,3800,3800,3800,40
|
|
20250205,091800,28331670,3800,3800,3800,3800,10
|
|
20250205,091700,28293670,3805,3805,3805,3805,200
|
|
20250205,091600,27532670,3805,3800,3805,3800,84
|
|
20250205,091500,27213450,3800,3785,3800,3785,4708
|
|
20250205,091400,9329755,3780,3780,3780,3780,0
|
|
20250205,091300,9329755,3780,3780,3780,3780,481
|
|
20250205,091200,7511575,3775,3775,3775,3775,130
|
|
20250205,091100,7020825,3775,3775,3775,3775,0
|
|
20250205,091000,7020825,3775,3775,3775,3775,18
|
|
20250205,090900,6952875,3705,3705,3705,3705,0
|
|
20250205,090800,6952875,3705,3705,3705,3705,0
|
|
20250205,090700,6952875,3705,3770,3770,3705,495
|
|
20250205,090600,5094135,3770,3755,3770,3735,831
|
|
20250205,090500,1984445,3770,3785,3785,3770,503
|
|
20250205,090400,88045,3785,3785,3785,3785,0
|
|
20250205,090300,88045,3785,3785,3785,3785,0
|
|
20250205,090200,88045,3785,3785,3785,3785,0
|
|
20250205,090100,88045,3785,3785,3785,3785,1
|
|
20250205,090000,84260,3830,3830,3830,3830,22
|