633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,193000,189822090,3740,3740,3740,3740,840
|
|
20250206,192900,189822090,3740,3740,3740,3740,0
|
|
20250206,192800,189822090,3740,3740,3740,3740,0
|
|
20250206,192700,189822090,3740,3740,3740,3740,0
|
|
20250206,192600,189822090,3740,3740,3740,3740,0
|
|
20250206,192500,189822090,3740,3740,3740,3740,0
|
|
20250206,192400,189822090,3740,3740,3740,3740,0
|
|
20250206,192300,189822090,3740,3740,3740,3740,0
|
|
20250206,192200,189822090,3740,3740,3740,3740,0
|
|
20250206,192100,189822090,3740,3740,3740,3740,0
|
|
20250206,192000,189822090,3740,3740,3740,3740,0
|
|
20250206,191900,189822090,3740,3740,3740,3740,0
|
|
20250206,191800,189822090,3740,3740,3740,3740,0
|
|
20250206,191700,189822090,3740,3740,3740,3740,0
|
|
20250206,191600,189822090,3740,3740,3740,3740,0
|
|
20250206,191500,189822090,3740,3740,3740,3740,0
|
|
20250206,191400,189822090,3740,3740,3740,3740,0
|
|
20250206,191300,189822090,3740,3740,3740,3740,0
|
|
20250206,191200,189822090,3740,3740,3740,3740,0
|
|
20250206,191100,189822090,3740,3740,3740,3740,0
|
|
20250206,191000,189822090,3740,3740,3740,3740,0
|
|
20250206,190900,189822090,3740,3740,3740,3740,0
|
|
20250206,190800,189822090,3740,3740,3740,3740,0
|
|
20250206,190700,189822090,3740,3740,3740,3740,0
|
|
20250206,190600,189822090,3740,3740,3740,3740,0
|
|
20250206,190500,189822090,3740,3740,3740,3740,0
|
|
20250206,190400,189822090,3740,3740,3740,3740,0
|
|
20250206,190300,189822090,3740,3740,3740,3740,0
|
|
20250206,190200,189822090,3740,3740,3740,3740,0
|
|
20250206,190100,189822090,3740,3740,3740,3740,0
|
|
20250206,190000,189822090,3740,3740,3740,3740,840
|
|
20250206,185900,189822090,3740,3740,3740,3740,0
|
|
20250206,185800,189822090,3740,3740,3740,3740,0
|
|
20250206,185700,189822090,3740,3740,3740,3740,0
|
|
20250206,185600,189822090,3740,3740,3740,3740,0
|
|
20250206,185500,189822090,3740,3740,3740,3740,0
|
|
20250206,185400,189822090,3740,3740,3740,3740,0
|
|
20250206,185300,189822090,3740,3740,3740,3740,0
|
|
20250206,185200,189822090,3740,3740,3740,3740,0
|
|
20250206,185100,189822090,3740,3740,3740,3740,0
|
|
20250206,185000,189822090,3740,3740,3740,3740,0
|
|
20250206,184900,189822090,3740,3740,3740,3740,0
|
|
20250206,184800,189822090,3740,3740,3740,3740,0
|
|
20250206,184700,189822090,3740,3740,3740,3740,0
|
|
20250206,184600,189822090,3740,3740,3740,3740,0
|
|
20250206,184500,189822090,3740,3740,3740,3740,0
|
|
20250206,184400,189822090,3740,3740,3740,3740,0
|
|
20250206,184300,189822090,3740,3740,3740,3740,0
|
|
20250206,184200,189822090,3740,3740,3740,3740,0
|
|
20250206,184100,189822090,3740,3740,3740,3740,0
|
|
20250206,184000,189822090,3740,3740,3740,3740,0
|
|
20250206,183900,189822090,3740,3740,3740,3740,0
|
|
20250206,183800,189822090,3740,3740,3740,3740,0
|
|
20250206,183700,189822090,3740,3740,3740,3740,0
|
|
20250206,183600,189822090,3740,3740,3740,3740,0
|
|
20250206,183500,189822090,3740,3740,3740,3740,0
|
|
20250206,183400,189822090,3740,3740,3740,3740,0
|
|
20250206,183300,189822090,3740,3740,3740,3740,0
|
|
20250206,183200,189822090,3740,3740,3740,3740,0
|
|
20250206,183100,189822090,3740,3740,3740,3740,0
|
|
20250206,183000,189822090,3740,3740,3740,3740,840
|
|
20250206,182900,189822090,3740,3740,3740,3740,0
|
|
20250206,182800,189822090,3740,3740,3740,3740,0
|
|
20250206,182700,189822090,3740,3740,3740,3740,0
|
|
20250206,182600,189822090,3740,3740,3740,3740,0
|
|
20250206,182500,189822090,3740,3740,3740,3740,0
|
|
20250206,182400,189822090,3740,3740,3740,3740,0
|
|
20250206,182300,189822090,3740,3740,3740,3740,0
|
|
20250206,182200,189822090,3740,3740,3740,3740,0
|
|
20250206,182100,189822090,3740,3740,3740,3740,0
|
|
20250206,182000,189822090,3740,3740,3740,3740,0
|
|
20250206,181900,189822090,3740,3740,3740,3740,0
|
|
20250206,181800,189822090,3740,3740,3740,3740,0
|
|
20250206,181700,189822090,3740,3740,3740,3740,0
|
|
20250206,181600,189822090,3740,3740,3740,3740,0
|
|
20250206,181500,189822090,3740,3740,3740,3740,0
|
|
20250206,181400,189822090,3740,3740,3740,3740,0
|
|
20250206,181300,189822090,3740,3740,3740,3740,0
|
|
20250206,181200,189822090,3740,3740,3740,3740,0
|
|
20250206,181100,189822090,3740,3740,3740,3740,0
|
|
20250206,181000,189822090,3740,3740,3740,3740,0
|
|
20250206,180900,189822090,3740,3740,3740,3740,0
|
|
20250206,180800,189822090,3740,3740,3740,3740,0
|
|
20250206,180700,189822090,3740,3740,3740,3740,0
|
|
20250206,180600,189822090,3740,3740,3740,3740,0
|
|
20250206,180500,189822090,3740,3740,3740,3740,0
|
|
20250206,180400,189822090,3740,3740,3740,3740,0
|
|
20250206,180300,189822090,3740,3740,3740,3740,0
|
|
20250206,180200,189822090,3740,3740,3740,3740,0
|
|
20250206,180100,189822090,3740,3740,3740,3740,0
|
|
20250206,180000,189822090,3740,3740,3740,3740,840
|
|
20250206,175900,189822090,3740,3740,3740,3740,0
|
|
20250206,175800,189822090,3740,3740,3740,3740,0
|
|
20250206,175700,189822090,3740,3740,3740,3740,0
|
|
20250206,175600,189822090,3740,3740,3740,3740,0
|
|
20250206,175500,189822090,3740,3740,3740,3740,0
|
|
20250206,175400,189822090,3740,3740,3740,3740,0
|
|
20250206,175300,189822090,3740,3740,3740,3740,0
|
|
20250206,175200,189822090,3740,3740,3740,3740,0
|
|
20250206,175100,189822090,3740,3740,3740,3740,0
|
|
20250206,175000,189822090,3740,3740,3740,3740,0
|
|
20250206,174900,189822090,3740,3740,3740,3740,0
|
|
20250206,174800,189822090,3740,3740,3740,3740,0
|
|
20250206,174700,189822090,3740,3740,3740,3740,0
|
|
20250206,174600,189822090,3740,3740,3740,3740,0
|
|
20250206,174500,189822090,3740,3740,3740,3740,0
|
|
20250206,174400,189822090,3740,3740,3740,3740,0
|
|
20250206,174300,189822090,3740,3740,3740,3740,0
|
|
20250206,174200,189822090,3740,3740,3740,3740,0
|
|
20250206,174100,189822090,3740,3740,3740,3740,0
|
|
20250206,174000,189822090,3740,3740,3740,3740,0
|
|
20250206,173900,189822090,3740,3740,3740,3740,0
|
|
20250206,173800,189822090,3740,3740,3740,3740,0
|
|
20250206,173700,189822090,3740,3740,3740,3740,0
|
|
20250206,173600,189822090,3740,3740,3740,3740,0
|
|
20250206,173500,189822090,3740,3740,3740,3740,0
|
|
20250206,173400,189822090,3740,3740,3740,3740,0
|
|
20250206,173300,189822090,3740,3740,3740,3740,0
|
|
20250206,173200,189822090,3740,3740,3740,3740,0
|
|
20250206,173100,189822090,3740,3740,3740,3740,0
|
|
20250206,173000,189822090,3740,3740,3740,3740,840
|
|
20250206,172900,189822090,3740,3740,3740,3740,0
|
|
20250206,172800,189822090,3740,3740,3740,3740,0
|
|
20250206,172700,189822090,3740,3740,3740,3740,0
|
|
20250206,172600,189822090,3740,3740,3740,3740,0
|
|
20250206,172500,189822090,3740,3740,3740,3740,0
|
|
20250206,172400,189822090,3740,3740,3740,3740,0
|
|
20250206,172300,189822090,3740,3740,3740,3740,0
|
|
20250206,172200,189822090,3740,3740,3740,3740,0
|
|
20250206,172100,189822090,3740,3740,3740,3740,0
|
|
20250206,172000,189822090,3740,3740,3740,3740,0
|
|
20250206,171900,189822090,3740,3740,3740,3740,0
|
|
20250206,171800,189822090,3740,3740,3740,3740,0
|
|
20250206,171700,189822090,3740,3740,3740,3740,0
|
|
20250206,171600,189822090,3740,3740,3740,3740,0
|
|
20250206,171500,189822090,3740,3740,3740,3740,0
|
|
20250206,171400,189822090,3740,3740,3740,3740,0
|
|
20250206,171300,189822090,3740,3740,3740,3740,0
|
|
20250206,171200,189822090,3740,3740,3740,3740,0
|
|
20250206,171100,189822090,3740,3740,3740,3740,0
|
|
20250206,171000,189822090,3740,3740,3740,3740,0
|
|
20250206,170900,189822090,3740,3740,3740,3740,0
|
|
20250206,170800,189822090,3740,3740,3740,3740,0
|
|
20250206,170700,189822090,3740,3740,3740,3740,0
|
|
20250206,170600,189822090,3740,3740,3740,3740,0
|
|
20250206,170500,189822090,3740,3740,3740,3740,0
|
|
20250206,170400,189822090,3740,3740,3740,3740,0
|
|
20250206,170300,189822090,3740,3740,3740,3740,0
|
|
20250206,170200,189822090,3740,3740,3740,3740,0
|
|
20250206,170100,189822090,3740,3740,3740,3740,0
|
|
20250206,170000,189822090,3740,3740,3740,3740,840
|
|
20250206,165900,189822090,3740,3740,3740,3740,0
|
|
20250206,165800,189822090,3740,3740,3740,3740,0
|
|
20250206,165700,189822090,3740,3740,3740,3740,0
|
|
20250206,165600,189822090,3740,3740,3740,3740,0
|
|
20250206,165500,189822090,3740,3740,3740,3740,0
|
|
20250206,165400,189822090,3740,3740,3740,3740,0
|
|
20250206,165300,189822090,3740,3740,3740,3740,0
|
|
20250206,165200,189822090,3740,3740,3740,3740,0
|
|
20250206,165100,189822090,3740,3740,3740,3740,0
|
|
20250206,165000,189822090,3740,3740,3740,3740,0
|
|
20250206,164900,189822090,3740,3740,3740,3740,0
|
|
20250206,164800,189822090,3740,3740,3740,3740,0
|
|
20250206,164700,189822090,3740,3740,3740,3740,0
|
|
20250206,164600,189822090,3740,3740,3740,3740,0
|
|
20250206,164500,189822090,3740,3740,3740,3740,0
|
|
20250206,164400,189822090,3740,3740,3740,3740,0
|
|
20250206,164300,189822090,3740,3740,3740,3740,0
|
|
20250206,164200,189822090,3740,3740,3740,3740,0
|
|
20250206,164100,189822090,3740,3740,3740,3740,0
|
|
20250206,164000,189822090,3740,3740,3740,3740,0
|
|
20250206,163900,189822090,3740,3740,3740,3740,0
|
|
20250206,163800,189822090,3740,3740,3740,3740,0
|
|
20250206,163700,189822090,3740,3740,3740,3740,0
|
|
20250206,163600,189822090,3740,3740,3740,3740,0
|
|
20250206,163500,189822090,3740,3740,3740,3740,0
|
|
20250206,163400,189822090,3740,3740,3740,3740,0
|
|
20250206,163300,189822090,3740,3740,3740,3740,0
|
|
20250206,163200,189822090,3740,3740,3740,3740,0
|
|
20250206,163100,189822090,3740,3740,3740,3740,0
|
|
20250206,163000,189822090,3740,3740,3740,3740,840
|
|
20250206,162900,189822090,3740,3740,3740,3740,0
|
|
20250206,162800,189822090,3740,3740,3740,3740,0
|
|
20250206,162700,189822090,3740,3740,3740,3740,0
|
|
20250206,162600,189822090,3740,3740,3740,3740,0
|
|
20250206,162500,189822090,3740,3740,3740,3740,0
|
|
20250206,162400,189822090,3740,3740,3740,3740,0
|
|
20250206,162300,189822090,3740,3740,3740,3740,0
|
|
20250206,162200,189822090,3740,3740,3740,3740,0
|
|
20250206,162100,189822090,3740,3740,3740,3740,0
|
|
20250206,162000,189822090,3740,3740,3740,3740,0
|
|
20250206,161900,189822090,3740,3740,3740,3740,0
|
|
20250206,161800,189822090,3740,3740,3740,3740,0
|
|
20250206,161700,189822090,3740,3740,3740,3740,0
|
|
20250206,161600,189822090,3740,3740,3740,3740,0
|
|
20250206,161500,189822090,3740,3740,3740,3740,0
|
|
20250206,161400,189822090,3740,3740,3740,3740,0
|
|
20250206,161300,189822090,3740,3740,3740,3740,0
|
|
20250206,161200,189822090,3740,3740,3740,3740,0
|
|
20250206,161100,189822090,3740,3740,3740,3740,0
|
|
20250206,161000,189822090,3740,3740,3740,3740,0
|
|
20250206,160900,189822090,3740,3740,3740,3740,0
|
|
20250206,160800,189822090,3740,3740,3740,3740,0
|
|
20250206,160700,189822090,3740,3740,3740,3740,0
|
|
20250206,160600,189822090,3740,3740,3740,3740,0
|
|
20250206,160500,189822090,3740,3740,3740,3740,0
|
|
20250206,160400,189822090,3740,3740,3740,3740,0
|
|
20250206,160300,189822090,3740,3740,3740,3740,0
|
|
20250206,160200,189822090,3740,3740,3740,3740,0
|
|
20250206,160100,189822090,3740,3740,3740,3740,0
|
|
20250206,160000,189822090,3740,3740,3740,3740,840
|
|
20250206,155900,189822090,3740,3740,3740,3740,0
|
|
20250206,155800,189822090,3740,3740,3740,3740,0
|
|
20250206,155700,189822090,3740,3740,3740,3740,0
|
|
20250206,155600,189822090,3740,3740,3740,3740,0
|
|
20250206,155500,189822090,3740,3740,3740,3740,0
|
|
20250206,155400,189822090,3740,3740,3740,3740,0
|
|
20250206,155300,189822090,3740,3740,3740,3740,0
|
|
20250206,155200,189822090,3740,3740,3740,3740,0
|
|
20250206,155100,189822090,3740,3740,3740,3740,0
|
|
20250206,155000,189822090,3740,3740,3740,3740,0
|
|
20250206,154900,189822090,3740,3740,3740,3740,0
|
|
20250206,154800,189822090,3740,3740,3740,3740,0
|
|
20250206,154700,189822090,3740,3740,3740,3740,0
|
|
20250206,154600,189822090,3740,3740,3740,3740,0
|
|
20250206,154500,189822090,3740,3740,3740,3740,0
|
|
20250206,154400,189822090,3740,3740,3740,3740,0
|
|
20250206,154300,189822090,3740,3740,3740,3740,0
|
|
20250206,154200,189822090,3740,3740,3740,3740,0
|
|
20250206,154100,189822090,3740,3740,3740,3740,0
|
|
20250206,154000,189822090,3740,3740,3740,3740,0
|
|
20250206,153900,189822090,3740,3740,3740,3740,0
|
|
20250206,153800,189822090,3740,3740,3740,3740,0
|
|
20250206,153700,189822090,3740,3740,3740,3740,0
|
|
20250206,153600,189822090,3740,3740,3740,3740,0
|
|
20250206,153500,189822090,3740,3740,3740,3740,0
|
|
20250206,153400,189822090,3740,3740,3740,3740,0
|
|
20250206,153300,189822090,3740,3740,3740,3740,0
|
|
20250206,153200,189822090,3740,3740,3740,3740,0
|
|
20250206,153100,189822090,3740,3740,3740,3740,0
|
|
20250206,153000,189822090,3740,3740,3740,3740,1680
|
|
20250206,152900,186680490,3725,3725,3725,3725,0
|
|
20250206,152800,186680490,3725,3725,3725,3725,0
|
|
20250206,152700,186680490,3725,3725,3725,3725,0
|
|
20250206,152600,186680490,3725,3725,3725,3725,0
|
|
20250206,152500,186680490,3725,3725,3725,3725,0
|
|
20250206,152400,186680490,3725,3725,3725,3725,0
|
|
20250206,152300,186680490,3725,3725,3725,3725,0
|
|
20250206,152200,186680490,3725,3725,3725,3725,0
|
|
20250206,152100,186680490,3725,3725,3725,3725,0
|
|
20250206,152000,186680490,3725,3725,3725,3725,0
|
|
20250206,151900,186680490,3725,3725,3725,3725,20
|
|
20250206,151800,186605990,3720,3720,3720,3715,245
|
|
20250206,151700,185694890,3720,3720,3720,3720,0
|
|
20250206,151600,185694890,3720,3720,3720,3720,10
|
|
20250206,151500,185657690,3720,3720,3720,3720,1
|
|
20250206,151400,185653970,3725,3725,3725,3725,0
|
|
20250206,151300,185653970,3725,3705,3725,3705,4
|
|
20250206,151200,185639130,3725,3720,3725,3720,269
|
|
20250206,151100,184638355,3710,3710,3710,3710,23
|
|
20250206,151000,184553025,3710,3710,3710,3710,1
|
|
20250206,150900,184549315,3705,3705,3705,3705,0
|
|
20250206,150800,184549315,3705,3705,3705,3705,5
|
|
20250206,150700,184530790,3710,3710,3710,3710,220
|
|
20250206,150600,183714590,3710,3710,3710,3710,0
|
|
20250206,150500,183714590,3710,3710,3710,3710,0
|
|
20250206,150400,183714590,3710,3710,3710,3710,33
|
|
20250206,150300,183592160,3710,3710,3710,3710,0
|
|
20250206,150200,183592160,3710,3710,3710,3710,0
|
|
20250206,150100,183592160,3710,3710,3710,3710,10
|
|
20250206,150000,183555060,3710,3710,3710,3710,53
|
|
20250206,145900,183358430,3710,3710,3710,3710,1
|
|
20250206,145800,183354720,3690,3690,3690,3690,0
|
|
20250206,145700,183354720,3690,3690,3690,3690,0
|
|
20250206,145600,183354720,3690,3700,3700,3690,3000
|
|
20250206,145500,172273260,3700,3700,3700,3700,0
|
|
20250206,145400,172273260,3700,3700,3700,3700,0
|
|
20250206,145300,172273260,3700,3700,3700,3700,0
|
|
20250206,145200,172273260,3700,3700,3700,3700,0
|
|
20250206,145100,172273260,3700,3700,3700,3700,100
|
|
20250206,145000,171903260,3695,3695,3695,3695,0
|
|
20250206,144900,171903260,3695,3695,3695,3695,0
|
|
20250206,144800,171903260,3695,3695,3695,3695,0
|
|
20250206,144700,171903260,3695,3695,3695,3695,0
|
|
20250206,144600,171903260,3695,3695,3695,3695,0
|
|
20250206,144500,171903260,3695,3695,3695,3695,1
|
|
20250206,144400,171899565,3695,3695,3695,3695,0
|
|
20250206,144300,171899565,3695,3705,3705,3695,200
|
|
20250206,144200,171160485,3700,3700,3700,3700,0
|
|
20250206,144100,171160485,3700,3700,3700,3700,0
|
|
20250206,144000,171160485,3700,3700,3700,3700,10
|
|
20250206,143900,171123485,3700,3700,3700,3700,10
|
|
20250206,143800,171086485,3700,3700,3700,3700,100
|
|
20250206,143700,170716485,3715,3715,3715,3715,0
|
|
20250206,143600,170716485,3715,3715,3715,3715,0
|
|
20250206,143500,170716485,3715,3715,3715,3715,0
|
|
20250206,143400,170716485,3715,3715,3715,3715,6
|
|
20250206,143300,170694195,3715,3715,3715,3715,0
|
|
20250206,143200,170694195,3715,3715,3715,3715,0
|
|
20250206,143100,170694195,3715,3700,3715,3700,466
|
|
20250206,143000,168969980,3700,3700,3700,3700,0
|
|
20250206,142900,168969980,3700,3700,3700,3700,100
|
|
20250206,142800,168599980,3700,3700,3700,3700,133
|
|
20250206,142700,168107880,3700,3700,3700,3700,0
|
|
20250206,142600,168107880,3700,3700,3700,3700,40
|
|
20250206,142500,167959880,3700,3700,3700,3700,0
|
|
20250206,142400,167959880,3700,3700,3700,3700,0
|
|
20250206,142300,167959880,3700,3700,3700,3700,3
|
|
20250206,142200,167948780,3700,3700,3700,3700,243
|
|
20250206,142100,167049680,3700,3700,3700,3700,1
|
|
20250206,142000,167045980,3700,3705,3705,3700,1233
|
|
20250206,141900,162483865,3700,3700,3700,3700,816
|
|
20250206,141800,159464665,3700,3700,3700,3700,0
|
|
20250206,141700,159464665,3700,3700,3700,3700,0
|
|
20250206,141600,159464665,3700,3700,3700,3700,0
|
|
20250206,141500,159464665,3700,3700,3700,3700,1
|
|
20250206,141400,159460965,3700,3700,3700,3700,0
|
|
20250206,141300,159460965,3700,3700,3700,3700,4
|
|
20250206,141200,159446165,3700,3700,3700,3700,0
|
|
20250206,141100,159446165,3700,3700,3700,3700,29
|
|
20250206,141000,159338865,3720,3720,3720,3720,3
|
|
20250206,140900,159327705,3700,3700,3700,3700,0
|
|
20250206,140800,159327705,3700,3700,3700,3700,0
|
|
20250206,140700,159327705,3700,3700,3700,3700,0
|
|
20250206,140600,159327705,3700,3710,3710,3700,2718
|
|
20250206,140500,149265220,3710,3710,3710,3710,0
|
|
20250206,140400,149265220,3710,3710,3710,3710,21
|
|
20250206,140300,149187310,3710,3720,3720,3710,100
|
|
20250206,140200,148816240,3725,3725,3725,3725,0
|
|
20250206,140100,148816240,3725,3725,3725,3725,0
|
|
20250206,140000,148816240,3725,3725,3725,3725,3
|
|
20250206,135900,148805065,3725,3725,3725,3725,3
|
|
20250206,135800,148793890,3720,3725,3725,3720,60
|
|
20250206,135700,148570685,3730,3730,3730,3730,5
|
|
20250206,135600,148552035,3730,3730,3730,3730,20
|
|
20250206,135500,148477435,3730,3730,3730,3730,0
|
|
20250206,135400,148477435,3730,3730,3730,3730,0
|
|
20250206,135300,148477435,3730,3725,3730,3725,13
|
|
20250206,135200,148428960,3720,3720,3720,3720,449
|
|
20250206,135100,146758680,3720,3720,3720,3720,1
|
|
20250206,135000,146754960,3720,3720,3720,3720,370
|
|
20250206,134900,145378560,3730,3730,3730,3730,0
|
|
20250206,134800,145378560,3730,3730,3730,3730,0
|
|
20250206,134700,145378560,3730,3730,3730,3730,0
|
|
20250206,134600,145378560,3730,3730,3730,3730,0
|
|
20250206,134500,145378560,3730,3730,3730,3730,0
|
|
20250206,134400,145378560,3730,3730,3730,3730,0
|
|
20250206,134300,145378560,3730,3730,3730,3730,0
|
|
20250206,134200,145378560,3730,3730,3730,3730,0
|
|
20250206,134100,145378560,3730,3730,3730,3730,0
|
|
20250206,134000,145378560,3730,3730,3730,3730,6
|
|
20250206,133900,145356180,3730,3730,3730,3730,0
|
|
20250206,133800,145356180,3730,3730,3730,3730,1
|
|
20250206,133700,145352450,3730,3730,3730,3730,0
|
|
20250206,133600,145352450,3730,3730,3730,3730,0
|
|
20250206,133500,145352450,3730,3710,3730,3705,1489
|
|
20250206,133400,139829135,3730,3730,3730,3730,0
|
|
20250206,133300,139829135,3730,3730,3730,3730,73
|
|
20250206,133200,139556845,3715,3715,3715,3715,150
|
|
20250206,133100,138999595,3715,3715,3715,3715,0
|
|
20250206,133000,138999595,3715,3715,3715,3715,0
|
|
20250206,132900,138999595,3715,3715,3715,3715,140
|
|
20250206,132800,138479495,3720,3720,3720,3720,0
|
|
20250206,132700,138479495,3720,3720,3720,3720,0
|
|
20250206,132600,138479495,3720,3720,3720,3720,0
|
|
20250206,132500,138479495,3720,3720,3720,3720,0
|
|
20250206,132400,138479495,3720,3720,3720,3720,0
|
|
20250206,132300,138479495,3720,3720,3720,3720,0
|
|
20250206,132200,138479495,3720,3720,3720,3720,0
|
|
20250206,132100,138479495,3720,3720,3720,3720,0
|
|
20250206,132000,138479495,3720,3725,3725,3720,763
|
|
20250206,131900,135640620,3730,3730,3730,3730,13
|
|
20250206,131800,135592130,3745,3745,3745,3745,1
|
|
20250206,131700,135588385,3730,3730,3730,3730,130
|
|
20250206,131600,135103485,3745,3745,3745,3745,0
|
|
20250206,131500,135103485,3745,3745,3745,3745,0
|
|
20250206,131400,135103485,3745,3745,3745,3745,0
|
|
20250206,131300,135103485,3745,3745,3745,3745,0
|
|
20250206,131200,135103485,3745,3745,3745,3745,0
|
|
20250206,131100,135103485,3745,3745,3745,3745,0
|
|
20250206,131000,135103485,3745,3745,3745,3745,0
|
|
20250206,130900,135103485,3745,3745,3745,3745,0
|
|
20250206,130800,135103485,3745,3745,3745,3745,0
|
|
20250206,130700,135103485,3745,3745,3745,3745,0
|
|
20250206,130600,135103485,3745,3745,3745,3745,0
|
|
20250206,130500,135103485,3745,3745,3745,3745,0
|
|
20250206,130400,135103485,3745,3745,3745,3745,13
|
|
20250206,130300,135054800,3745,3745,3745,3745,24
|
|
20250206,130200,134964920,3745,3745,3745,3745,1
|
|
20250206,130100,134961175,3720,3720,3720,3720,370
|
|
20250206,130000,133584775,3710,3715,3720,3710,1092
|
|
20250206,125900,129530480,3715,3715,3715,3715,130
|
|
20250206,125800,129047530,3715,3715,3715,3715,0
|
|
20250206,125700,129047530,3715,3715,3715,3715,0
|
|
20250206,125600,129047530,3715,3715,3715,3715,0
|
|
20250206,125500,129047530,3715,3715,3715,3715,4
|
|
20250206,125400,129032670,3715,3715,3715,3715,53
|
|
20250206,125300,128835775,3715,3715,3715,3715,20
|
|
20250206,125200,128761475,3715,3715,3715,3715,0
|
|
20250206,125100,128761475,3715,3715,3715,3715,0
|
|
20250206,125000,128761475,3715,3715,3715,3715,0
|
|
20250206,124900,128761475,3715,3715,3715,3715,139
|
|
20250206,124800,128245090,3715,3715,3715,3715,100
|
|
20250206,124700,127873590,3715,3715,3715,3715,0
|
|
20250206,124600,127873590,3715,3715,3715,3715,50
|
|
20250206,124500,127687840,3715,3715,3715,3715,15
|
|
20250206,124400,127632115,3715,3715,3715,3715,1
|
|
20250206,124300,127628400,3715,3715,3715,3715,63
|
|
20250206,124200,127394355,3715,3715,3715,3715,0
|
|
20250206,124100,127394355,3715,3715,3715,3715,0
|
|
20250206,124000,127394355,3715,3715,3715,3715,31
|
|
20250206,123900,127279190,3715,3715,3715,3715,2
|
|
20250206,123800,127271760,3710,3710,3710,3710,0
|
|
20250206,123700,127271760,3710,3710,3710,3710,3
|
|
20250206,123600,127260630,3720,3720,3720,3720,0
|
|
20250206,123500,127260630,3720,3720,3720,3720,0
|
|
20250206,123400,127260630,3720,3715,3720,3715,358
|
|
20250206,123300,125930160,3720,3720,3720,3720,0
|
|
20250206,123200,125930160,3720,3720,3720,3720,0
|
|
20250206,123100,125930160,3720,3720,3720,3720,0
|
|
20250206,123000,125930160,3720,3720,3720,3720,0
|
|
20250206,122900,125930160,3720,3720,3720,3720,0
|
|
20250206,122800,125930160,3720,3720,3720,3720,0
|
|
20250206,122700,125930160,3720,3720,3720,3720,0
|
|
20250206,122600,125930160,3720,3720,3720,3720,0
|
|
20250206,122500,125930160,3720,3720,3720,3720,1
|
|
20250206,122400,125926440,3720,3720,3720,3720,0
|
|
20250206,122300,125926440,3720,3720,3720,3720,0
|
|
20250206,122200,125926440,3720,3720,3720,3720,0
|
|
20250206,122100,125926440,3720,3720,3720,3720,0
|
|
20250206,122000,125926440,3720,3720,3720,3720,0
|
|
20250206,121900,125926440,3720,3720,3720,3720,0
|
|
20250206,121800,125926440,3720,3720,3720,3720,0
|
|
20250206,121700,125926440,3720,3720,3720,3720,0
|
|
20250206,121600,125926440,3720,3720,3720,3720,0
|
|
20250206,121500,125926440,3720,3720,3720,3720,0
|
|
20250206,121400,125926440,3720,3725,3725,3720,39
|
|
20250206,121300,125781340,3730,3730,3730,3730,0
|
|
20250206,121200,125781340,3730,3730,3730,3730,0
|
|
20250206,121100,125781340,3730,3730,3730,3730,30
|
|
20250206,121000,125669440,3735,3735,3735,3735,5
|
|
20250206,120900,125650765,3735,3735,3735,3735,0
|
|
20250206,120800,125650765,3735,3735,3735,3735,0
|
|
20250206,120700,125650765,3735,3735,3735,3735,0
|
|
20250206,120600,125650765,3735,3735,3735,3735,0
|
|
20250206,120500,125650765,3735,3735,3735,3735,0
|
|
20250206,120400,125650765,3735,3735,3735,3735,0
|
|
20250206,120300,125650765,3735,3735,3735,3735,0
|
|
20250206,120200,125650765,3735,3735,3735,3735,0
|
|
20250206,120100,125650765,3735,3735,3735,3735,0
|
|
20250206,120000,125650765,3735,3735,3735,3735,111
|
|
20250206,115900,125236180,3735,3735,3735,3735,0
|
|
20250206,115800,125236180,3735,3735,3735,3735,0
|
|
20250206,115700,125236180,3735,3735,3735,3735,0
|
|
20250206,115600,125236180,3735,3735,3735,3735,1
|
|
20250206,115500,125232445,3735,3735,3735,3735,10
|
|
20250206,115400,125195095,3745,3745,3745,3745,5
|
|
20250206,115300,125176370,3745,3745,3745,3745,1
|
|
20250206,115200,125172625,3745,3745,3745,3745,0
|
|
20250206,115100,125172625,3745,3745,3745,3745,0
|
|
20250206,115000,125172625,3745,3740,3745,3740,113
|
|
20250206,114900,124749880,3745,3745,3745,3745,0
|
|
20250206,114800,124749880,3745,3745,3745,3745,0
|
|
20250206,114700,124749880,3745,3745,3745,3745,100
|
|
20250206,114600,124375380,3750,3750,3750,3750,0
|
|
20250206,114500,124375380,3750,3750,3750,3750,3
|
|
20250206,114400,124364130,3745,3745,3745,3745,0
|
|
20250206,114300,124364130,3745,3745,3745,3745,0
|
|
20250206,114200,124364130,3745,3750,3750,3745,63
|
|
20250206,114100,124128145,3755,3745,3755,3745,31
|
|
20250206,114000,124011940,3745,3745,3745,3745,67
|
|
20250206,113900,123761025,3745,3745,3745,3745,0
|
|
20250206,113800,123761025,3745,3745,3745,3745,0
|
|
20250206,113700,123761025,3745,3745,3745,3745,0
|
|
20250206,113600,123761025,3745,3745,3745,3745,0
|
|
20250206,113500,123761025,3745,3745,3745,3745,20
|
|
20250206,113400,123686125,3745,3745,3745,3745,23
|
|
20250206,113300,123599990,3745,3730,3745,3730,1330
|
|
20250206,113200,118638190,3730,3730,3730,3730,0
|
|
20250206,113100,118638190,3730,3730,3730,3730,0
|
|
20250206,113000,118638190,3730,3730,3730,3730,0
|
|
20250206,112900,118638190,3730,3730,3730,3730,0
|
|
20250206,112800,118638190,3730,3730,3730,3730,5
|
|
20250206,112700,118619540,3730,3730,3730,3730,0
|
|
20250206,112600,118619540,3730,3730,3730,3730,0
|
|
20250206,112500,118619540,3730,3730,3730,3730,0
|
|
20250206,112400,118619540,3730,3730,3730,3730,0
|
|
20250206,112300,118619540,3730,3730,3730,3730,0
|
|
20250206,112200,118619540,3730,3730,3730,3730,30
|
|
20250206,112100,118507640,3730,3730,3730,3730,0
|
|
20250206,112000,118507640,3730,3730,3730,3730,0
|
|
20250206,111900,118507640,3730,3730,3730,3730,0
|
|
20250206,111800,118507640,3730,3730,3730,3730,0
|
|
20250206,111700,118507640,3730,3730,3730,3730,1
|
|
20250206,111600,118503910,3730,3730,3730,3730,0
|
|
20250206,111500,118503910,3730,3730,3730,3730,0
|
|
20250206,111400,118503910,3730,3730,3730,3730,0
|
|
20250206,111300,118503910,3730,3730,3730,3730,0
|
|
20250206,111200,118503910,3730,3730,3730,3730,0
|
|
20250206,111100,118503910,3730,3730,3730,3730,0
|
|
20250206,111000,118503910,3730,3730,3730,3730,0
|
|
20250206,110900,118503910,3730,3730,3730,3730,1
|
|
20250206,110800,118500180,3705,3705,3705,3705,0
|
|
20250206,110700,118500180,3705,3710,3710,3705,30
|
|
20250206,110600,118389020,3705,3705,3705,3705,0
|
|
20250206,110500,118389020,3705,3705,3705,3705,0
|
|
20250206,110400,118389020,3705,3705,3705,3705,0
|
|
20250206,110300,118389020,3705,3730,3730,3705,150
|
|
20250206,110200,117831605,3730,3730,3730,3730,0
|
|
20250206,110100,117831605,3730,3730,3730,3730,1
|
|
20250206,110000,117827875,3715,3715,3715,3715,0
|
|
20250206,105900,117827875,3715,3715,3715,3715,0
|
|
20250206,105800,117827875,3715,3715,3715,3715,0
|
|
20250206,105700,117827875,3715,3715,3715,3715,64
|
|
20250206,105600,117590115,3715,3715,3715,3715,0
|
|
20250206,105500,117590115,3715,3715,3715,3715,0
|
|
20250206,105400,117590115,3715,3715,3715,3715,0
|
|
20250206,105300,117590115,3715,3715,3715,3715,0
|
|
20250206,105200,117590115,3715,3720,3720,3715,921
|
|
20250206,105100,114167320,3730,3730,3730,3730,77
|
|
20250206,105000,113880110,3730,3740,3740,3730,1272
|
|
20250206,104900,109133905,3745,3745,3745,3745,0
|
|
20250206,104800,109133905,3745,3745,3745,3745,0
|
|
20250206,104700,109133905,3745,3740,3745,3740,1031
|
|
20250206,104600,105277810,3745,3745,3745,3745,1
|
|
20250206,104500,105274065,3735,3735,3735,3735,0
|
|
20250206,104400,105274065,3735,3735,3735,3735,0
|
|
20250206,104300,105274065,3735,3735,3735,3735,165
|
|
20250206,104200,104657790,3740,3740,3740,3740,348
|
|
20250206,104100,103356270,3745,3740,3745,3740,301
|
|
20250206,104000,102230525,3745,3745,3745,3745,0
|
|
20250206,103900,102230525,3745,3745,3745,3745,0
|
|
20250206,103800,102230525,3745,3745,3745,3745,1
|
|
20250206,103700,102226780,3745,3720,3745,3720,27
|
|
20250206,103600,102126315,3750,3750,3750,3750,0
|
|
20250206,103500,102126315,3750,3720,3750,3720,150
|
|
20250206,103400,101567955,3715,3715,3715,3715,686
|
|
20250206,103300,99019465,3715,3715,3715,3715,1
|
|
20250206,103200,99015750,3705,3705,3705,3705,0
|
|
20250206,103100,99015750,3705,3705,3705,3705,128
|
|
20250206,103000,98541510,3715,3705,3715,3705,1008
|
|
20250206,102900,94796910,3705,3705,3705,3705,0
|
|
20250206,102800,94796910,3705,3705,3705,3705,1
|
|
20250206,102700,94793205,3710,3710,3710,3710,0
|
|
20250206,102600,94793205,3710,3710,3710,3710,2000
|
|
20250206,102500,87373205,3710,3710,3710,3710,10
|
|
20250206,102400,87336105,3685,3685,3685,3685,0
|
|
20250206,102300,87336105,3685,3685,3685,3685,0
|
|
20250206,102200,87336105,3685,3690,3690,3685,383
|
|
20250206,102100,85924000,3690,3695,3695,3690,409
|
|
20250206,102000,84414435,3680,3680,3680,3680,0
|
|
20250206,101900,84414435,3680,3730,3730,3680,1332
|
|
20250206,101800,79486295,3730,3760,3760,3730,327
|
|
20250206,101700,78266225,3760,3760,3760,3760,0
|
|
20250206,101600,78266225,3760,3760,3760,3760,0
|
|
20250206,101500,78266225,3760,3760,3760,3760,0
|
|
20250206,101400,78266225,3760,3760,3760,3760,55
|
|
20250206,101300,78059425,3760,3760,3760,3760,0
|
|
20250206,101200,78059425,3760,3760,3760,3760,1
|
|
20250206,101100,78055665,3760,3760,3760,3760,0
|
|
20250206,101000,78055665,3760,3760,3760,3760,5
|
|
20250206,100900,78036865,3760,3760,3760,3760,0
|
|
20250206,100800,78036865,3760,3760,3760,3760,0
|
|
20250206,100700,78036865,3760,3760,3760,3760,6
|
|
20250206,100600,78014305,3735,3735,3735,3735,0
|
|
20250206,100500,78014305,3735,3735,3735,3735,0
|
|
20250206,100400,78014305,3735,3735,3735,3735,232
|
|
20250206,100300,77147785,3760,3760,3760,3760,1
|
|
20250206,100200,77144025,3735,3740,3740,3735,100
|
|
20250206,100100,76770485,3740,3740,3740,3740,30
|
|
20250206,100000,76658285,3740,3740,3740,3740,100
|
|
20250206,095900,76284285,3775,3775,3775,3775,0
|
|
20250206,095800,76284285,3775,3775,3775,3775,0
|
|
20250206,095700,76284285,3775,3775,3775,3775,0
|
|
20250206,095600,76284285,3775,3775,3775,3775,0
|
|
20250206,095500,76284285,3775,3775,3775,3775,1
|
|
20250206,095400,76280510,3775,3740,3775,3740,1701
|
|
20250206,095300,69918735,3740,3780,3780,3740,184
|
|
20250206,095200,69230475,3765,3740,3765,3740,232
|
|
20250206,095100,68360320,3765,3760,3765,3760,867
|
|
20250206,095000,65100395,3750,3755,3755,3750,1011
|
|
20250206,094900,61309135,3770,3765,3770,3760,594
|
|
20250206,094800,59069810,3765,3765,3765,3765,184
|
|
20250206,094700,58377050,3765,3780,3780,3680,4638
|
|
20250206,094600,41067070,3780,3780,3780,3780,0
|
|
20250206,094500,41067070,3780,3780,3780,3780,234
|
|
20250206,094400,40182550,3780,3780,3780,3750,506
|
|
20250206,094300,38283000,3765,3765,3765,3765,0
|
|
20250206,094200,38283000,3765,3765,3765,3765,0
|
|
20250206,094100,38283000,3765,3775,3775,3765,1196
|
|
20250206,094000,33775485,3780,3780,3780,3780,420
|
|
20250206,093900,32187885,3785,3785,3785,3785,51
|
|
20250206,093800,31994850,3805,3805,3805,3805,0
|
|
20250206,093700,31994850,3805,3805,3805,3805,0
|
|
20250206,093600,31994850,3805,3805,3805,3805,0
|
|
20250206,093500,31994850,3805,3805,3805,3805,0
|
|
20250206,093400,31994850,3805,3800,3805,3800,106
|
|
20250206,093300,31591525,3805,3785,3805,3785,258
|
|
20250206,093200,30614975,3795,3800,3800,3795,693
|
|
20250206,093100,27984640,3825,3825,3825,3825,0
|
|
20250206,093000,27984640,3825,3825,3825,3825,0
|
|
20250206,092900,27984640,3825,3825,3825,3825,1
|
|
20250206,092800,27980815,3830,3830,3830,3830,1
|
|
20250206,092700,27976985,3825,3825,3825,3825,0
|
|
20250206,092600,27976985,3825,3825,3825,3825,2000
|
|
20250206,092500,20326985,3825,3825,3825,3825,0
|
|
20250206,092400,20326985,3825,3790,3825,3790,104
|
|
20250206,092300,19932720,3795,3795,3795,3790,32
|
|
20250206,092200,19811300,3825,3825,3825,3825,1
|
|
20250206,092100,19807475,3800,3800,3800,3800,218
|
|
20250206,092000,18979075,3830,3830,3830,3805,7
|
|
20250206,091900,18952390,3835,3835,3835,3835,0
|
|
20250206,091800,18952390,3835,3805,3835,3805,6
|
|
20250206,091700,18929530,3835,3825,3835,3825,201
|
|
20250206,091600,18160280,3835,3835,3835,3835,0
|
|
20250206,091500,18160280,3835,3835,3835,3835,0
|
|
20250206,091400,18160280,3835,3835,3835,3835,1
|
|
20250206,091300,18156445,3800,3805,3835,3800,817
|
|
20250206,091200,15051605,3805,3830,3835,3805,630
|
|
20250206,091100,12653725,3810,3810,3810,3810,0
|
|
20250206,091000,12653725,3810,3820,3820,3810,1553
|
|
20250206,090900,6733775,3820,3820,3820,3820,0
|
|
20250206,090800,6733775,3820,3820,3820,3820,3
|
|
20250206,090700,6722315,3810,3815,3815,3810,153
|
|
20250206,090600,6139270,3830,3830,3830,3830,200
|
|
20250206,090500,5373270,3820,3835,3835,3820,941
|
|
20250206,090400,1775365,3825,3825,3825,3825,0
|
|
20250206,090300,1775365,3825,3825,3825,3825,0
|
|
20250206,090200,1775365,3825,3870,3870,3825,419
|
|
20250206,090100,165270,3870,3870,3870,3870,5
|
|
20250206,090000,145920,3840,3840,3840,3840,38
|