699 lines
31 KiB
CSV
699 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,203600,8920140,5520,5520,5520,5520,39
|
|
20250205,203500,8920140,5520,5520,5520,5520,0
|
|
20250205,203400,8920140,5520,5520,5520,5520,0
|
|
20250205,203300,8920140,5520,5520,5520,5520,0
|
|
20250205,203200,8920140,5520,5520,5520,5520,0
|
|
20250205,203100,8920140,5520,5520,5520,5520,0
|
|
20250205,203000,8920140,5520,5520,5520,5520,0
|
|
20250205,202900,8920140,5520,5520,5520,5520,0
|
|
20250205,202800,8920140,5520,5520,5520,5520,0
|
|
20250205,202700,8920140,5520,5520,5520,5520,0
|
|
20250205,202600,8920140,5520,5520,5520,5520,0
|
|
20250205,202500,8920140,5520,5520,5520,5520,0
|
|
20250205,202400,8920140,5520,5520,5520,5520,0
|
|
20250205,202300,8920140,5520,5520,5520,5520,0
|
|
20250205,202200,8920140,5520,5520,5520,5520,0
|
|
20250205,202100,8920140,5520,5520,5520,5520,0
|
|
20250205,202000,8920140,5520,5520,5520,5520,0
|
|
20250205,201900,8920140,5520,5520,5520,5520,0
|
|
20250205,201800,8920140,5520,5520,5520,5520,0
|
|
20250205,201700,8920140,5520,5520,5520,5520,0
|
|
20250205,201600,8920140,5520,5520,5520,5520,0
|
|
20250205,201500,8920140,5520,5520,5520,5520,0
|
|
20250205,201400,8920140,5520,5520,5520,5520,0
|
|
20250205,201300,8920140,5520,5520,5520,5520,0
|
|
20250205,201200,8920140,5520,5520,5520,5520,0
|
|
20250205,201100,8920140,5520,5520,5520,5520,0
|
|
20250205,201000,8920140,5520,5520,5520,5520,0
|
|
20250205,200900,8920140,5520,5520,5520,5520,0
|
|
20250205,200800,8920140,5520,5520,5520,5520,0
|
|
20250205,200700,8920140,5520,5520,5520,5520,0
|
|
20250205,200600,8920140,5520,5520,5520,5520,39
|
|
20250205,200500,8920140,5520,5520,5520,5520,0
|
|
20250205,200400,8920140,5520,5520,5520,5520,0
|
|
20250205,200300,8920140,5520,5520,5520,5520,0
|
|
20250205,200200,8920140,5520,5520,5520,5520,0
|
|
20250205,200100,8920140,5520,5520,5520,5520,0
|
|
20250205,200000,8920140,5520,5520,5520,5520,0
|
|
20250205,195900,8920140,5520,5520,5520,5520,0
|
|
20250205,195800,8920140,5520,5520,5520,5520,0
|
|
20250205,195700,8920140,5520,5520,5520,5520,0
|
|
20250205,195600,8920140,5520,5520,5520,5520,0
|
|
20250205,195500,8920140,5520,5520,5520,5520,0
|
|
20250205,195400,8920140,5520,5520,5520,5520,0
|
|
20250205,195300,8920140,5520,5520,5520,5520,0
|
|
20250205,195200,8920140,5520,5520,5520,5520,0
|
|
20250205,195100,8920140,5520,5520,5520,5520,0
|
|
20250205,195000,8920140,5520,5520,5520,5520,0
|
|
20250205,194900,8920140,5520,5520,5520,5520,0
|
|
20250205,194800,8920140,5520,5520,5520,5520,0
|
|
20250205,194700,8920140,5520,5520,5520,5520,0
|
|
20250205,194600,8920140,5520,5520,5520,5520,0
|
|
20250205,194500,8920140,5520,5520,5520,5520,0
|
|
20250205,194400,8920140,5520,5520,5520,5520,0
|
|
20250205,194300,8920140,5520,5520,5520,5520,0
|
|
20250205,194200,8920140,5520,5520,5520,5520,0
|
|
20250205,194100,8920140,5520,5520,5520,5520,0
|
|
20250205,194000,8920140,5520,5520,5520,5520,0
|
|
20250205,193900,8920140,5520,5520,5520,5520,0
|
|
20250205,193800,8920140,5520,5520,5520,5520,0
|
|
20250205,193700,8920140,5520,5520,5520,5520,0
|
|
20250205,193600,8920140,5520,5520,5520,5520,39
|
|
20250205,193500,8920140,5520,5520,5520,5520,0
|
|
20250205,193400,8920140,5520,5520,5520,5520,0
|
|
20250205,193300,8920140,5520,5520,5520,5520,0
|
|
20250205,193200,8920140,5520,5520,5520,5520,0
|
|
20250205,193100,8920140,5520,5520,5520,5520,0
|
|
20250205,193000,8920140,5520,5520,5520,5520,0
|
|
20250205,192900,8920140,5520,5520,5520,5520,0
|
|
20250205,192800,8920140,5520,5520,5520,5520,0
|
|
20250205,192700,8920140,5520,5520,5520,5520,0
|
|
20250205,192600,8920140,5520,5520,5520,5520,0
|
|
20250205,192500,8920140,5520,5520,5520,5520,0
|
|
20250205,192400,8920140,5520,5520,5520,5520,0
|
|
20250205,192300,8920140,5520,5520,5520,5520,0
|
|
20250205,192200,8920140,5520,5520,5520,5520,0
|
|
20250205,192100,8920140,5520,5520,5520,5520,0
|
|
20250205,192000,8920140,5520,5520,5520,5520,0
|
|
20250205,191900,8920140,5520,5520,5520,5520,0
|
|
20250205,191800,8920140,5520,5520,5520,5520,0
|
|
20250205,191700,8920140,5520,5520,5520,5520,0
|
|
20250205,191600,8920140,5520,5520,5520,5520,0
|
|
20250205,191500,8920140,5520,5520,5520,5520,0
|
|
20250205,191400,8920140,5520,5520,5520,5520,0
|
|
20250205,191300,8920140,5520,5520,5520,5520,0
|
|
20250205,191200,8920140,5520,5520,5520,5520,0
|
|
20250205,191100,8920140,5520,5520,5520,5520,0
|
|
20250205,191000,8920140,5520,5520,5520,5520,0
|
|
20250205,190900,8920140,5520,5520,5520,5520,0
|
|
20250205,190800,8920140,5520,5520,5520,5520,0
|
|
20250205,190700,8920140,5520,5520,5520,5520,0
|
|
20250205,190600,8920140,5520,5520,5520,5520,39
|
|
20250205,190500,8920140,5520,5520,5520,5520,0
|
|
20250205,190400,8920140,5520,5520,5520,5520,0
|
|
20250205,190300,8920140,5520,5520,5520,5520,0
|
|
20250205,190200,8920140,5520,5520,5520,5520,0
|
|
20250205,190100,8920140,5520,5520,5520,5520,0
|
|
20250205,190000,8920140,5520,5520,5520,5520,0
|
|
20250205,185900,8920140,5520,5520,5520,5520,0
|
|
20250205,185800,8920140,5520,5520,5520,5520,0
|
|
20250205,185700,8920140,5520,5520,5520,5520,0
|
|
20250205,185600,8920140,5520,5520,5520,5520,0
|
|
20250205,185500,8920140,5520,5520,5520,5520,0
|
|
20250205,185400,8920140,5520,5520,5520,5520,0
|
|
20250205,185300,8920140,5520,5520,5520,5520,0
|
|
20250205,185200,8920140,5520,5520,5520,5520,0
|
|
20250205,185100,8920140,5520,5520,5520,5520,0
|
|
20250205,185000,8920140,5520,5520,5520,5520,0
|
|
20250205,184900,8920140,5520,5520,5520,5520,0
|
|
20250205,184800,8920140,5520,5520,5520,5520,0
|
|
20250205,184700,8920140,5520,5520,5520,5520,0
|
|
20250205,184600,8920140,5520,5520,5520,5520,0
|
|
20250205,184500,8920140,5520,5520,5520,5520,0
|
|
20250205,184400,8920140,5520,5520,5520,5520,0
|
|
20250205,184300,8920140,5520,5520,5520,5520,0
|
|
20250205,184200,8920140,5520,5520,5520,5520,0
|
|
20250205,184100,8920140,5520,5520,5520,5520,0
|
|
20250205,184000,8920140,5520,5520,5520,5520,0
|
|
20250205,183900,8920140,5520,5520,5520,5520,0
|
|
20250205,183800,8920140,5520,5520,5520,5520,0
|
|
20250205,183700,8920140,5520,5520,5520,5520,0
|
|
20250205,183600,8920140,5520,5520,5520,5520,39
|
|
20250205,183500,8920140,5520,5520,5520,5520,0
|
|
20250205,183400,8920140,5520,5520,5520,5520,0
|
|
20250205,183300,8920140,5520,5520,5520,5520,0
|
|
20250205,183200,8920140,5520,5520,5520,5520,0
|
|
20250205,183100,8920140,5520,5520,5520,5520,0
|
|
20250205,183000,8920140,5520,5520,5520,5520,0
|
|
20250205,182900,8920140,5520,5520,5520,5520,0
|
|
20250205,182800,8920140,5520,5520,5520,5520,0
|
|
20250205,182700,8920140,5520,5520,5520,5520,0
|
|
20250205,182600,8920140,5520,5520,5520,5520,0
|
|
20250205,182500,8920140,5520,5520,5520,5520,0
|
|
20250205,182400,8920140,5520,5520,5520,5520,0
|
|
20250205,182300,8920140,5520,5520,5520,5520,0
|
|
20250205,182200,8920140,5520,5520,5520,5520,0
|
|
20250205,182100,8920140,5520,5520,5520,5520,0
|
|
20250205,182000,8920140,5520,5520,5520,5520,0
|
|
20250205,181900,8920140,5520,5520,5520,5520,0
|
|
20250205,181800,8920140,5520,5520,5520,5520,0
|
|
20250205,181700,8920140,5520,5520,5520,5520,0
|
|
20250205,181600,8920140,5520,5520,5520,5520,0
|
|
20250205,181500,8920140,5520,5520,5520,5520,0
|
|
20250205,181400,8920140,5520,5520,5520,5520,0
|
|
20250205,181300,8920140,5520,5520,5520,5520,0
|
|
20250205,181200,8920140,5520,5520,5520,5520,0
|
|
20250205,181100,8920140,5520,5520,5520,5520,0
|
|
20250205,181000,8920140,5520,5520,5520,5520,0
|
|
20250205,180900,8920140,5520,5520,5520,5520,0
|
|
20250205,180800,8920140,5520,5520,5520,5520,0
|
|
20250205,180700,8920140,5520,5520,5520,5520,0
|
|
20250205,180600,8920140,5520,5520,5520,5520,39
|
|
20250205,180500,8920140,5520,5520,5520,5520,0
|
|
20250205,180400,8920140,5520,5520,5520,5520,0
|
|
20250205,180300,8920140,5520,5520,5520,5520,0
|
|
20250205,180200,8920140,5520,5520,5520,5520,0
|
|
20250205,180100,8920140,5520,5520,5520,5520,0
|
|
20250205,180000,8920140,5520,5520,5520,5520,0
|
|
20250205,175900,8920140,5520,5520,5520,5520,0
|
|
20250205,175800,8920140,5520,5520,5520,5520,0
|
|
20250205,175700,8920140,5520,5520,5520,5520,0
|
|
20250205,175600,8920140,5520,5520,5520,5520,0
|
|
20250205,175500,8920140,5520,5520,5520,5520,0
|
|
20250205,175400,8920140,5520,5520,5520,5520,0
|
|
20250205,175300,8920140,5520,5520,5520,5520,0
|
|
20250205,175200,8920140,5520,5520,5520,5520,0
|
|
20250205,175100,8920140,5520,5520,5520,5520,0
|
|
20250205,175000,8920140,5520,5520,5520,5520,0
|
|
20250205,174900,8920140,5520,5520,5520,5520,0
|
|
20250205,174800,8920140,5520,5520,5520,5520,0
|
|
20250205,174700,8920140,5520,5520,5520,5520,0
|
|
20250205,174600,8920140,5520,5520,5520,5520,0
|
|
20250205,174500,8920140,5520,5520,5520,5520,0
|
|
20250205,174400,8920140,5520,5520,5520,5520,0
|
|
20250205,174300,8920140,5520,5520,5520,5520,0
|
|
20250205,174200,8920140,5520,5520,5520,5520,0
|
|
20250205,174100,8920140,5520,5520,5520,5520,0
|
|
20250205,174000,8920140,5520,5520,5520,5520,0
|
|
20250205,173900,8920140,5520,5520,5520,5520,0
|
|
20250205,173800,8920140,5520,5520,5520,5520,0
|
|
20250205,173700,8920140,5520,5520,5520,5520,0
|
|
20250205,173600,8920140,5520,5520,5520,5520,39
|
|
20250205,173500,8920140,5520,5520,5520,5520,0
|
|
20250205,173400,8920140,5520,5520,5520,5520,0
|
|
20250205,173300,8920140,5520,5520,5520,5520,0
|
|
20250205,173200,8920140,5520,5520,5520,5520,0
|
|
20250205,173100,8920140,5520,5520,5520,5520,0
|
|
20250205,173000,8920140,5520,5520,5520,5520,0
|
|
20250205,172900,8920140,5520,5520,5520,5520,0
|
|
20250205,172800,8920140,5520,5520,5520,5520,0
|
|
20250205,172700,8920140,5520,5520,5520,5520,0
|
|
20250205,172600,8920140,5520,5520,5520,5520,0
|
|
20250205,172500,8920140,5520,5520,5520,5520,0
|
|
20250205,172400,8920140,5520,5520,5520,5520,0
|
|
20250205,172300,8920140,5520,5520,5520,5520,0
|
|
20250205,172200,8920140,5520,5520,5520,5520,0
|
|
20250205,172100,8920140,5520,5520,5520,5520,0
|
|
20250205,172000,8920140,5520,5520,5520,5520,0
|
|
20250205,171900,8920140,5520,5520,5520,5520,0
|
|
20250205,171800,8920140,5520,5520,5520,5520,0
|
|
20250205,171700,8920140,5520,5520,5520,5520,0
|
|
20250205,171600,8920140,5520,5520,5520,5520,0
|
|
20250205,171500,8920140,5520,5520,5520,5520,0
|
|
20250205,171400,8920140,5520,5520,5520,5520,0
|
|
20250205,171300,8920140,5520,5520,5520,5520,0
|
|
20250205,171200,8920140,5520,5520,5520,5520,0
|
|
20250205,171100,8920140,5520,5520,5520,5520,0
|
|
20250205,171000,8920140,5520,5520,5520,5520,0
|
|
20250205,170900,8920140,5520,5520,5520,5520,0
|
|
20250205,170800,8920140,5520,5520,5520,5520,0
|
|
20250205,170700,8920140,5520,5520,5520,5520,0
|
|
20250205,170600,8920140,5520,5520,5520,5520,39
|
|
20250205,170500,8920140,5520,5520,5520,5520,0
|
|
20250205,170400,8920140,5520,5520,5520,5520,0
|
|
20250205,170300,8920140,5520,5520,5520,5520,0
|
|
20250205,170200,8920140,5520,5520,5520,5520,0
|
|
20250205,170100,8920140,5520,5520,5520,5520,0
|
|
20250205,170000,8920140,5520,5520,5520,5520,0
|
|
20250205,165900,8920140,5520,5520,5520,5520,0
|
|
20250205,165800,8920140,5520,5520,5520,5520,0
|
|
20250205,165700,8920140,5520,5520,5520,5520,0
|
|
20250205,165600,8920140,5520,5520,5520,5520,0
|
|
20250205,165500,8920140,5520,5520,5520,5520,0
|
|
20250205,165400,8920140,5520,5520,5520,5520,0
|
|
20250205,165300,8920140,5520,5520,5520,5520,0
|
|
20250205,165200,8920140,5520,5520,5520,5520,0
|
|
20250205,165100,8920140,5520,5520,5520,5520,0
|
|
20250205,165000,8920140,5520,5520,5520,5520,0
|
|
20250205,164900,8920140,5520,5520,5520,5520,0
|
|
20250205,164800,8920140,5520,5520,5520,5520,0
|
|
20250205,164700,8920140,5520,5520,5520,5520,0
|
|
20250205,164600,8920140,5520,5520,5520,5520,0
|
|
20250205,164500,8920140,5520,5520,5520,5520,0
|
|
20250205,164400,8920140,5520,5520,5520,5520,0
|
|
20250205,164300,8920140,5520,5520,5520,5520,0
|
|
20250205,164200,8920140,5520,5520,5520,5520,0
|
|
20250205,164100,8920140,5520,5520,5520,5520,0
|
|
20250205,164000,8920140,5520,5520,5520,5520,0
|
|
20250205,163900,8920140,5520,5520,5520,5520,0
|
|
20250205,163800,8920140,5520,5520,5520,5520,0
|
|
20250205,163700,8920140,5520,5520,5520,5520,0
|
|
20250205,163600,8920140,5520,5520,5520,5520,39
|
|
20250205,163500,8920140,5520,5520,5520,5520,0
|
|
20250205,163400,8920140,5520,5520,5520,5520,0
|
|
20250205,163300,8920140,5520,5520,5520,5520,0
|
|
20250205,163200,8920140,5520,5520,5520,5520,0
|
|
20250205,163100,8920140,5520,5520,5520,5520,0
|
|
20250205,163000,8920140,5520,5520,5520,5520,0
|
|
20250205,162900,8920140,5520,5520,5520,5520,0
|
|
20250205,162800,8920140,5520,5520,5520,5520,0
|
|
20250205,162700,8920140,5520,5520,5520,5520,0
|
|
20250205,162600,8920140,5520,5520,5520,5520,0
|
|
20250205,162500,8920140,5520,5520,5520,5520,0
|
|
20250205,162400,8920140,5520,5520,5520,5520,0
|
|
20250205,162300,8920140,5520,5520,5520,5520,0
|
|
20250205,162200,8920140,5520,5520,5520,5520,0
|
|
20250205,162100,8920140,5520,5520,5520,5520,0
|
|
20250205,162000,8920140,5520,5520,5520,5520,0
|
|
20250205,161900,8920140,5520,5520,5520,5520,0
|
|
20250205,161800,8920140,5520,5520,5520,5520,0
|
|
20250205,161700,8920140,5520,5520,5520,5520,0
|
|
20250205,161600,8920140,5520,5520,5520,5520,0
|
|
20250205,161500,8920140,5520,5520,5520,5520,0
|
|
20250205,161400,8920140,5520,5520,5520,5520,0
|
|
20250205,161300,8920140,5520,5520,5520,5520,0
|
|
20250205,161200,8920140,5520,5520,5520,5520,0
|
|
20250205,161100,8920140,5520,5520,5520,5520,0
|
|
20250205,161000,8920140,5520,5520,5520,5520,0
|
|
20250205,160900,8920140,5520,5520,5520,5520,0
|
|
20250205,160800,8920140,5520,5520,5520,5520,0
|
|
20250205,160700,8920140,5520,5520,5520,5520,0
|
|
20250205,160600,8920140,5520,5520,5520,5520,39
|
|
20250205,160500,8920140,5520,5520,5520,5520,0
|
|
20250205,160400,8920140,5520,5520,5520,5520,0
|
|
20250205,160300,8920140,5520,5520,5520,5520,0
|
|
20250205,160200,8920140,5520,5520,5520,5520,0
|
|
20250205,160100,8920140,5520,5520,5520,5520,0
|
|
20250205,160000,8920140,5520,5520,5520,5520,0
|
|
20250205,155900,8920140,5520,5520,5520,5520,0
|
|
20250205,155800,8920140,5520,5520,5520,5520,0
|
|
20250205,155700,8920140,5520,5520,5520,5520,0
|
|
20250205,155600,8920140,5520,5520,5520,5520,0
|
|
20250205,155500,8920140,5520,5520,5520,5520,0
|
|
20250205,155400,8920140,5520,5520,5520,5520,0
|
|
20250205,155300,8920140,5520,5520,5520,5520,0
|
|
20250205,155200,8920140,5520,5520,5520,5520,0
|
|
20250205,155100,8920140,5520,5520,5520,5520,0
|
|
20250205,155000,8920140,5520,5520,5520,5520,0
|
|
20250205,154900,8920140,5520,5520,5520,5520,0
|
|
20250205,154800,8920140,5520,5520,5520,5520,0
|
|
20250205,154700,8920140,5520,5520,5520,5520,0
|
|
20250205,154600,8920140,5520,5520,5520,5520,0
|
|
20250205,154500,8920140,5520,5520,5520,5520,0
|
|
20250205,154400,8920140,5520,5520,5520,5520,0
|
|
20250205,154300,8920140,5520,5520,5520,5520,0
|
|
20250205,154200,8920140,5520,5520,5520,5520,0
|
|
20250205,154100,8920140,5520,5520,5520,5520,0
|
|
20250205,154000,8920140,5520,5520,5520,5520,0
|
|
20250205,153900,8920140,5520,5520,5520,5520,0
|
|
20250205,153800,8920140,5520,5520,5520,5520,0
|
|
20250205,153700,8920140,5520,5520,5520,5520,0
|
|
20250205,153600,8920140,5520,5520,5520,5520,39
|
|
20250205,153500,8920140,5520,5520,5520,5520,0
|
|
20250205,153400,8920140,5520,5520,5520,5520,0
|
|
20250205,153300,8920140,5520,5520,5520,5520,0
|
|
20250205,153200,8920140,5520,5520,5520,5520,0
|
|
20250205,153100,8920140,5520,5520,5520,5520,0
|
|
20250205,153000,8920140,5520,5520,5520,5520,39
|
|
20250205,152900,8704860,5520,5520,5520,5520,0
|
|
20250205,152800,8704860,5520,5520,5520,5520,0
|
|
20250205,152700,8704860,5520,5520,5520,5520,0
|
|
20250205,152600,8704860,5520,5520,5520,5520,0
|
|
20250205,152500,8704860,5520,5520,5520,5520,0
|
|
20250205,152400,8704860,5520,5520,5520,5520,0
|
|
20250205,152300,8704860,5520,5520,5520,5520,0
|
|
20250205,152200,8704860,5520,5520,5520,5520,0
|
|
20250205,152100,8704860,5520,5520,5520,5520,0
|
|
20250205,152000,8704860,5520,5520,5520,5520,0
|
|
20250205,151900,8704860,5520,5520,5520,5520,0
|
|
20250205,151800,8704860,5520,5520,5520,5520,0
|
|
20250205,151700,8704860,5520,5520,5520,5520,0
|
|
20250205,151600,8704860,5520,5520,5520,5520,0
|
|
20250205,151500,8704860,5520,5520,5520,5520,0
|
|
20250205,151400,8704860,5520,5520,5520,5520,0
|
|
20250205,151300,8704860,5520,5520,5520,5520,0
|
|
20250205,151200,8704860,5520,5520,5520,5520,0
|
|
20250205,151100,8704860,5520,5520,5520,5520,2
|
|
20250205,151000,8693820,5520,5520,5520,5520,0
|
|
20250205,150900,8693820,5520,5520,5520,5520,0
|
|
20250205,150800,8693820,5520,5520,5520,5520,0
|
|
20250205,150700,8693820,5520,5520,5520,5520,0
|
|
20250205,150600,8693820,5520,5520,5520,5520,0
|
|
20250205,150500,8693820,5520,5520,5520,5520,0
|
|
20250205,150400,8693820,5520,5520,5520,5520,0
|
|
20250205,150300,8693820,5520,5520,5520,5520,0
|
|
20250205,150200,8693820,5520,5520,5520,5520,0
|
|
20250205,150100,8693820,5520,5520,5520,5520,181
|
|
20250205,150000,7694700,5520,5540,5540,5520,107
|
|
20250205,145900,7102120,5550,5550,5550,5550,0
|
|
20250205,145800,7102120,5550,5550,5550,5550,0
|
|
20250205,145700,7102120,5550,5550,5550,5550,0
|
|
20250205,145600,7102120,5550,5550,5550,5550,0
|
|
20250205,145500,7102120,5550,5550,5550,5550,0
|
|
20250205,145400,7102120,5550,5550,5550,5550,0
|
|
20250205,145300,7102120,5550,5550,5550,5550,0
|
|
20250205,145200,7102120,5550,5550,5550,5550,0
|
|
20250205,145100,7102120,5550,5550,5550,5550,0
|
|
20250205,145000,7102120,5550,5560,5560,5550,348
|
|
20250205,144900,5170690,5570,5570,5570,5570,0
|
|
20250205,144800,5170690,5570,5570,5570,5570,0
|
|
20250205,144700,5170690,5570,5570,5570,5570,0
|
|
20250205,144600,5170690,5570,5570,5570,5570,0
|
|
20250205,144500,5170690,5570,5570,5570,5570,0
|
|
20250205,144400,5170690,5570,5570,5570,5570,0
|
|
20250205,144300,5170690,5570,5570,5570,5570,0
|
|
20250205,144200,5170690,5570,5570,5570,5570,0
|
|
20250205,144100,5170690,5570,5570,5570,5570,0
|
|
20250205,144000,5170690,5570,5570,5570,5570,0
|
|
20250205,143900,5170690,5570,5570,5570,5570,0
|
|
20250205,143800,5170690,5570,5570,5570,5570,0
|
|
20250205,143700,5170690,5570,5570,5570,5570,0
|
|
20250205,143600,5170690,5570,5570,5570,5570,0
|
|
20250205,143500,5170690,5570,5570,5570,5570,0
|
|
20250205,143400,5170690,5570,5570,5570,5570,0
|
|
20250205,143300,5170690,5570,5570,5570,5570,0
|
|
20250205,143200,5170690,5570,5570,5570,5570,0
|
|
20250205,143100,5170690,5570,5570,5570,5570,0
|
|
20250205,143000,5170690,5570,5570,5570,5570,0
|
|
20250205,142900,5170690,5570,5570,5570,5570,0
|
|
20250205,142800,5170690,5570,5570,5570,5570,0
|
|
20250205,142700,5170690,5570,5570,5570,5570,0
|
|
20250205,142600,5170690,5570,5570,5570,5570,0
|
|
20250205,142500,5170690,5570,5570,5570,5570,0
|
|
20250205,142400,5170690,5570,5570,5570,5570,0
|
|
20250205,142300,5170690,5570,5570,5570,5570,0
|
|
20250205,142200,5170690,5570,5570,5570,5570,0
|
|
20250205,142100,5170690,5570,5570,5570,5570,0
|
|
20250205,142000,5170690,5570,5570,5570,5570,0
|
|
20250205,141900,5170690,5570,5570,5570,5570,0
|
|
20250205,141800,5170690,5570,5570,5570,5570,0
|
|
20250205,141700,5170690,5570,5570,5570,5570,0
|
|
20250205,141600,5170690,5570,5570,5570,5570,0
|
|
20250205,141500,5170690,5570,5570,5570,5570,0
|
|
20250205,141400,5170690,5570,5570,5570,5570,0
|
|
20250205,141300,5170690,5570,5570,5570,5570,0
|
|
20250205,141200,5170690,5570,5570,5570,5570,0
|
|
20250205,141100,5170690,5570,5570,5570,5570,1
|
|
20250205,141000,5165120,5560,5560,5560,5560,0
|
|
20250205,140900,5165120,5560,5560,5560,5560,0
|
|
20250205,140800,5165120,5560,5560,5560,5560,0
|
|
20250205,140700,5165120,5560,5560,5560,5560,0
|
|
20250205,140600,5165120,5560,5560,5560,5560,0
|
|
20250205,140500,5165120,5560,5560,5560,5560,0
|
|
20250205,140400,5165120,5560,5560,5560,5560,30
|
|
20250205,140300,4998320,5560,5560,5560,5560,0
|
|
20250205,140200,4998320,5560,5560,5560,5560,0
|
|
20250205,140100,4998320,5560,5560,5560,5560,0
|
|
20250205,140000,4998320,5560,5560,5560,5560,1
|
|
20250205,135900,4992760,5550,5550,5550,5550,0
|
|
20250205,135800,4992760,5550,5550,5550,5550,0
|
|
20250205,135700,4992760,5550,5550,5550,5550,0
|
|
20250205,135600,4992760,5550,5550,5550,5550,0
|
|
20250205,135500,4992760,5550,5550,5550,5550,0
|
|
20250205,135400,4992760,5550,5550,5550,5550,0
|
|
20250205,135300,4992760,5550,5550,5550,5550,0
|
|
20250205,135200,4992760,5550,5550,5550,5550,0
|
|
20250205,135100,4992760,5550,5550,5550,5550,0
|
|
20250205,135000,4992760,5550,5550,5550,5550,0
|
|
20250205,134900,4992760,5550,5550,5550,5550,0
|
|
20250205,134800,4992760,5550,5550,5550,5550,0
|
|
20250205,134700,4992760,5550,5550,5550,5550,251
|
|
20250205,134600,3599710,5550,5550,5550,5550,7
|
|
20250205,134500,3560860,5560,5560,5560,5560,0
|
|
20250205,134400,3560860,5560,5560,5560,5560,0
|
|
20250205,134300,3560860,5560,5560,5560,5560,0
|
|
20250205,134200,3560860,5560,5560,5560,5560,0
|
|
20250205,134100,3560860,5560,5560,5560,5560,0
|
|
20250205,134000,3560860,5560,5560,5560,5560,1
|
|
20250205,133900,3555300,5550,5550,5550,5550,0
|
|
20250205,133800,3555300,5550,5550,5550,5550,0
|
|
20250205,133700,3555300,5550,5550,5550,5550,0
|
|
20250205,133600,3555300,5550,5550,5550,5550,0
|
|
20250205,133500,3555300,5550,5550,5550,5550,0
|
|
20250205,133400,3555300,5550,5550,5550,5550,0
|
|
20250205,133300,3555300,5550,5550,5550,5550,0
|
|
20250205,133200,3555300,5550,5550,5550,5550,0
|
|
20250205,133100,3555300,5550,5550,5550,5550,0
|
|
20250205,133000,3555300,5550,5550,5550,5550,0
|
|
20250205,132900,3555300,5550,5550,5550,5550,176
|
|
20250205,132800,2578500,5560,5560,5560,5560,0
|
|
20250205,132700,2578500,5560,5560,5560,5560,0
|
|
20250205,132600,2578500,5560,5560,5560,5560,0
|
|
20250205,132500,2578500,5560,5560,5560,5560,0
|
|
20250205,132400,2578500,5560,5560,5560,5560,0
|
|
20250205,132300,2578500,5560,5560,5560,5560,0
|
|
20250205,132200,2578500,5560,5560,5560,5560,0
|
|
20250205,132100,2578500,5560,5560,5560,5560,0
|
|
20250205,132000,2578500,5560,5560,5560,5560,0
|
|
20250205,131900,2578500,5560,5560,5560,5560,0
|
|
20250205,131800,2578500,5560,5560,5560,5560,0
|
|
20250205,131700,2578500,5560,5560,5560,5560,0
|
|
20250205,131600,2578500,5560,5560,5560,5560,0
|
|
20250205,131500,2578500,5560,5560,5560,5560,0
|
|
20250205,131400,2578500,5560,5560,5560,5560,0
|
|
20250205,131300,2578500,5560,5560,5560,5560,0
|
|
20250205,131200,2578500,5560,5560,5560,5560,0
|
|
20250205,131100,2578500,5560,5560,5560,5560,2
|
|
20250205,131000,2567380,5570,5570,5570,5570,0
|
|
20250205,130900,2567380,5570,5570,5570,5570,0
|
|
20250205,130800,2567380,5570,5570,5570,5570,0
|
|
20250205,130700,2567380,5570,5570,5570,5570,0
|
|
20250205,130600,2567380,5570,5570,5570,5570,0
|
|
20250205,130500,2567380,5570,5570,5570,5570,0
|
|
20250205,130400,2567380,5570,5570,5570,5570,0
|
|
20250205,130300,2567380,5570,5570,5570,5570,0
|
|
20250205,130200,2567380,5570,5570,5570,5570,0
|
|
20250205,130100,2567380,5570,5570,5570,5570,0
|
|
20250205,130000,2567380,5570,5570,5570,5570,0
|
|
20250205,125900,2567380,5570,5570,5570,5570,0
|
|
20250205,125800,2567380,5570,5570,5570,5570,0
|
|
20250205,125700,2567380,5570,5570,5570,5570,0
|
|
20250205,125600,2567380,5570,5570,5570,5570,0
|
|
20250205,125500,2567380,5570,5570,5570,5570,0
|
|
20250205,125400,2567380,5570,5570,5570,5570,0
|
|
20250205,125300,2567380,5570,5570,5570,5570,0
|
|
20250205,125200,2567380,5570,5570,5570,5570,0
|
|
20250205,125100,2567380,5570,5570,5570,5570,0
|
|
20250205,125000,2567380,5570,5570,5570,5570,0
|
|
20250205,124900,2567380,5570,5570,5570,5570,0
|
|
20250205,124800,2567380,5570,5570,5570,5570,0
|
|
20250205,124700,2567380,5570,5570,5570,5570,0
|
|
20250205,124600,2567380,5570,5570,5570,5570,0
|
|
20250205,124500,2567380,5570,5570,5570,5570,0
|
|
20250205,124400,2567380,5570,5570,5570,5570,0
|
|
20250205,124300,2567380,5570,5570,5570,5570,1
|
|
20250205,124200,2561810,5560,5560,5560,5560,0
|
|
20250205,124100,2561810,5560,5560,5560,5560,0
|
|
20250205,124000,2561810,5560,5560,5560,5560,0
|
|
20250205,123900,2561810,5560,5560,5560,5560,0
|
|
20250205,123800,2561810,5560,5560,5560,5560,0
|
|
20250205,123700,2561810,5560,5560,5560,5560,0
|
|
20250205,123600,2561810,5560,5560,5560,5560,0
|
|
20250205,123500,2561810,5560,5560,5560,5560,0
|
|
20250205,123400,2561810,5560,5560,5560,5560,0
|
|
20250205,123300,2561810,5560,5560,5560,5560,0
|
|
20250205,123200,2561810,5560,5560,5560,5560,0
|
|
20250205,123100,2561810,5560,5560,5560,5560,88
|
|
20250205,123000,2072530,5560,5560,5560,5560,0
|
|
20250205,122900,2072530,5560,5570,5570,5560,3
|
|
20250205,122800,2055840,5560,5560,5560,5560,0
|
|
20250205,122700,2055840,5560,5560,5560,5560,0
|
|
20250205,122600,2055840,5560,5560,5560,5560,0
|
|
20250205,122500,2055840,5560,5560,5560,5560,0
|
|
20250205,122400,2055840,5560,5560,5560,5560,0
|
|
20250205,122300,2055840,5560,5560,5560,5560,0
|
|
20250205,122200,2055840,5560,5560,5560,5560,0
|
|
20250205,122100,2055840,5560,5560,5560,5560,0
|
|
20250205,122000,2055840,5560,5560,5560,5560,0
|
|
20250205,121900,2055840,5560,5560,5560,5560,0
|
|
20250205,121800,2055840,5560,5560,5560,5560,106
|
|
20250205,121700,1466480,5560,5560,5560,5560,0
|
|
20250205,121600,1466480,5560,5560,5560,5560,0
|
|
20250205,121500,1466480,5560,5560,5560,5560,0
|
|
20250205,121400,1466480,5560,5560,5560,5560,0
|
|
20250205,121300,1466480,5560,5560,5560,5560,0
|
|
20250205,121200,1466480,5560,5560,5560,5560,0
|
|
20250205,121100,1466480,5560,5560,5560,5560,0
|
|
20250205,121000,1466480,5560,5560,5560,5560,0
|
|
20250205,120900,1466480,5560,5560,5560,5560,0
|
|
20250205,120800,1466480,5560,5560,5560,5560,0
|
|
20250205,120700,1466480,5560,5560,5560,5560,101
|
|
20250205,120600,904920,5570,5570,5570,5570,0
|
|
20250205,120500,904920,5570,5570,5570,5570,0
|
|
20250205,120400,904920,5570,5570,5570,5570,0
|
|
20250205,120300,904920,5570,5570,5570,5570,0
|
|
20250205,120200,904920,5570,5570,5570,5570,0
|
|
20250205,120100,904920,5570,5570,5570,5570,0
|
|
20250205,120000,904920,5570,5570,5570,5570,0
|
|
20250205,115900,904920,5570,5570,5570,5570,0
|
|
20250205,115800,904920,5570,5570,5570,5570,0
|
|
20250205,115700,904920,5570,5560,5570,5560,52
|
|
20250205,115600,615790,5560,5560,5560,5560,0
|
|
20250205,115500,615790,5560,5560,5560,5560,0
|
|
20250205,115400,615790,5560,5560,5560,5560,1
|
|
20250205,115300,610230,5570,5570,5570,5570,0
|
|
20250205,115200,610230,5570,5570,5570,5570,0
|
|
20250205,115100,610230,5570,5570,5570,5570,0
|
|
20250205,115000,610230,5570,5570,5570,5570,0
|
|
20250205,114900,610230,5570,5570,5570,5570,0
|
|
20250205,114800,610230,5570,5570,5570,5570,0
|
|
20250205,114700,610230,5570,5570,5570,5570,0
|
|
20250205,114600,610230,5570,5570,5570,5570,0
|
|
20250205,114500,610230,5570,5570,5570,5570,0
|
|
20250205,114400,610230,5570,5570,5570,5570,0
|
|
20250205,114300,610230,5570,5570,5570,5570,0
|
|
20250205,114200,610230,5570,5570,5570,5570,0
|
|
20250205,114100,610230,5570,5570,5570,5570,0
|
|
20250205,114000,610230,5570,5570,5570,5570,0
|
|
20250205,113900,610230,5570,5570,5570,5570,0
|
|
20250205,113800,610230,5570,5570,5570,5570,0
|
|
20250205,113700,610230,5570,5570,5570,5570,0
|
|
20250205,113600,610230,5570,5570,5570,5570,0
|
|
20250205,113500,610230,5570,5570,5570,5570,0
|
|
20250205,113400,610230,5570,5570,5570,5570,0
|
|
20250205,113300,610230,5570,5570,5570,5570,0
|
|
20250205,113200,610230,5570,5570,5570,5570,0
|
|
20250205,113100,610230,5570,5570,5570,5570,0
|
|
20250205,113000,610230,5570,5570,5570,5570,0
|
|
20250205,112900,610230,5570,5570,5570,5570,0
|
|
20250205,112800,610230,5570,5570,5570,5570,0
|
|
20250205,112700,610230,5570,5570,5570,5570,0
|
|
20250205,112600,610230,5570,5570,5570,5570,0
|
|
20250205,112500,610230,5570,5570,5570,5570,0
|
|
20250205,112400,610230,5570,5570,5570,5570,0
|
|
20250205,112300,610230,5570,5570,5570,5570,0
|
|
20250205,112200,610230,5570,5570,5570,5570,0
|
|
20250205,112100,610230,5570,5570,5570,5570,0
|
|
20250205,112000,610230,5570,5570,5570,5570,0
|
|
20250205,111900,610230,5570,5570,5570,5570,0
|
|
20250205,111800,610230,5570,5570,5570,5570,0
|
|
20250205,111700,610230,5570,5570,5570,5570,1
|
|
20250205,111600,604660,5550,5550,5550,5550,0
|
|
20250205,111500,604660,5550,5550,5550,5550,0
|
|
20250205,111400,604660,5550,5550,5550,5550,0
|
|
20250205,111300,604660,5550,5550,5550,5550,0
|
|
20250205,111200,604660,5550,5550,5550,5550,0
|
|
20250205,111100,604660,5550,5550,5550,5550,0
|
|
20250205,111000,604660,5550,5550,5550,5550,0
|
|
20250205,110900,604660,5550,5550,5550,5550,0
|
|
20250205,110800,604660,5550,5550,5550,5550,0
|
|
20250205,110700,604660,5550,5550,5550,5550,0
|
|
20250205,110600,604660,5550,5550,5550,5550,0
|
|
20250205,110500,604660,5550,5550,5550,5550,4
|
|
20250205,110400,582460,5550,5550,5550,5550,0
|
|
20250205,110300,582460,5550,5550,5550,5550,0
|
|
20250205,110200,582460,5550,5550,5550,5550,0
|
|
20250205,110100,582460,5550,5550,5550,5550,0
|
|
20250205,110000,582460,5550,5550,5550,5550,0
|
|
20250205,105900,582460,5550,5550,5550,5550,1
|
|
20250205,105800,576910,5540,5540,5540,5540,0
|
|
20250205,105700,576910,5540,5540,5540,5540,0
|
|
20250205,105600,576910,5540,5540,5540,5540,0
|
|
20250205,105500,576910,5540,5540,5540,5540,0
|
|
20250205,105400,576910,5540,5550,5550,5540,2
|
|
20250205,105300,565820,5550,5550,5550,5550,0
|
|
20250205,105200,565820,5550,5550,5550,5550,0
|
|
20250205,105100,565820,5550,5550,5550,5550,0
|
|
20250205,105000,565820,5550,5550,5550,5550,0
|
|
20250205,104900,565820,5550,5550,5550,5550,0
|
|
20250205,104800,565820,5550,5550,5550,5550,0
|
|
20250205,104700,565820,5550,5550,5550,5550,0
|
|
20250205,104600,565820,5550,5550,5550,5550,0
|
|
20250205,104500,565820,5550,5550,5550,5550,0
|
|
20250205,104400,565820,5550,5550,5550,5550,0
|
|
20250205,104300,565820,5550,5550,5550,5550,0
|
|
20250205,104200,565820,5550,5550,5550,5550,0
|
|
20250205,104100,565820,5550,5550,5550,5550,0
|
|
20250205,104000,565820,5550,5550,5550,5550,0
|
|
20250205,103900,565820,5550,5550,5550,5550,0
|
|
20250205,103800,565820,5550,5550,5550,5550,0
|
|
20250205,103700,565820,5550,5550,5550,5550,0
|
|
20250205,103600,565820,5550,5550,5550,5550,0
|
|
20250205,103500,565820,5550,5550,5550,5550,0
|
|
20250205,103400,565820,5550,5550,5550,5550,0
|
|
20250205,103300,565820,5550,5550,5550,5550,0
|
|
20250205,103200,565820,5550,5550,5550,5550,0
|
|
20250205,103100,565820,5550,5550,5550,5550,0
|
|
20250205,103000,565820,5550,5550,5550,5550,0
|
|
20250205,102900,565820,5550,5550,5550,5550,0
|
|
20250205,102800,565820,5550,5550,5550,5550,0
|
|
20250205,102700,565820,5550,5550,5550,5550,1
|
|
20250205,102600,560270,5550,5550,5550,5550,0
|
|
20250205,102500,560270,5550,5550,5550,5550,0
|
|
20250205,102400,560270,5550,5550,5550,5550,0
|
|
20250205,102300,560270,5550,5550,5550,5550,0
|
|
20250205,102200,560270,5550,5550,5550,5550,0
|
|
20250205,102100,560270,5550,5550,5550,5550,10
|
|
20250205,102000,504770,5550,5550,5550,5550,0
|
|
20250205,101900,504770,5550,5550,5550,5550,1
|
|
20250205,101800,499220,5550,5550,5550,5550,0
|
|
20250205,101700,499220,5550,5550,5550,5550,0
|
|
20250205,101600,499220,5550,5550,5550,5550,0
|
|
20250205,101500,499220,5550,5550,5550,5550,0
|
|
20250205,101400,499220,5550,5550,5550,5550,0
|
|
20250205,101300,499220,5550,5550,5550,5550,0
|
|
20250205,101200,499220,5550,5550,5550,5550,0
|
|
20250205,101100,499220,5550,5550,5550,5550,1
|
|
20250205,101000,493670,5550,5550,5550,5550,0
|
|
20250205,100900,493670,5550,5550,5550,5550,0
|
|
20250205,100800,493670,5550,5550,5550,5550,0
|
|
20250205,100700,493670,5550,5550,5550,5550,39
|
|
20250205,100600,277220,5550,5550,5550,5550,0
|
|
20250205,100500,277220,5550,5550,5550,5550,0
|
|
20250205,100400,277220,5550,5550,5550,5550,0
|
|
20250205,100300,277220,5550,5550,5550,5550,1
|
|
20250205,100200,271670,5550,5550,5550,5550,0
|
|
20250205,100100,271670,5550,5550,5550,5550,0
|
|
20250205,100000,271670,5550,5550,5550,5550,0
|
|
20250205,095900,271670,5550,5550,5550,5550,0
|
|
20250205,095800,271670,5550,5550,5550,5550,0
|
|
20250205,095700,271670,5550,5550,5550,5550,0
|
|
20250205,095600,271670,5550,5550,5550,5550,0
|
|
20250205,095500,271670,5550,5550,5550,5550,0
|
|
20250205,095400,271670,5550,5550,5550,5550,0
|
|
20250205,095300,271670,5550,5550,5550,5550,0
|
|
20250205,095200,271670,5550,5550,5550,5550,0
|
|
20250205,095100,271670,5550,5550,5550,5550,0
|
|
20250205,095000,271670,5550,5550,5550,5550,0
|
|
20250205,094900,271670,5550,5550,5550,5550,0
|
|
20250205,094800,271670,5550,5550,5550,5550,0
|
|
20250205,094700,271670,5550,5550,5550,5550,0
|
|
20250205,094600,271670,5550,5550,5550,5550,0
|
|
20250205,094500,271670,5550,5550,5550,5550,21
|
|
20250205,094400,155120,5550,5550,5550,5550,1
|
|
20250205,094300,149570,5550,5550,5550,5550,0
|
|
20250205,094200,149570,5550,5550,5550,5550,0
|
|
20250205,094100,149570,5550,5550,5550,5550,0
|
|
20250205,094000,149570,5550,5550,5550,5550,0
|
|
20250205,093900,149570,5550,5550,5550,5550,0
|
|
20250205,093800,149570,5550,5550,5550,5550,0
|
|
20250205,093700,149570,5550,5550,5550,5550,0
|
|
20250205,093600,149570,5550,5550,5550,5550,0
|
|
20250205,093500,149570,5550,5550,5550,5550,0
|
|
20250205,093400,149570,5550,5550,5550,5550,0
|
|
20250205,093300,149570,5550,5550,5550,5550,0
|
|
20250205,093200,149570,5550,5550,5550,5550,0
|
|
20250205,093100,149570,5550,5550,5550,5550,0
|
|
20250205,093000,149570,5550,5550,5550,5550,0
|
|
20250205,092900,149570,5550,5550,5550,5550,0
|
|
20250205,092800,149570,5550,5550,5550,5550,0
|
|
20250205,092700,149570,5550,5550,5550,5550,0
|
|
20250205,092600,149570,5550,5550,5550,5550,0
|
|
20250205,092500,149570,5550,5550,5550,5550,0
|
|
20250205,092400,149570,5550,5550,5550,5550,0
|
|
20250205,092300,149570,5550,5550,5550,5550,0
|
|
20250205,092200,149570,5550,5550,5550,5550,0
|
|
20250205,092100,149570,5550,5550,5550,5550,0
|
|
20250205,092000,149570,5550,5550,5550,5550,0
|
|
20250205,091900,149570,5550,5550,5550,5550,0
|
|
20250205,091800,149570,5550,5550,5550,5550,0
|
|
20250205,091700,149570,5550,5550,5550,5550,0
|
|
20250205,091600,149570,5550,5550,5550,5550,0
|
|
20250205,091500,149570,5550,5550,5550,5550,0
|
|
20250205,091400,149570,5550,5550,5550,5550,0
|
|
20250205,091300,149570,5550,5550,5550,5550,0
|
|
20250205,091200,149570,5550,5550,5550,5550,0
|
|
20250205,091100,149570,5550,5550,5550,5550,0
|
|
20250205,091000,149570,5550,5550,5550,5550,0
|
|
20250205,090900,149570,5550,5550,5550,5550,0
|
|
20250205,090800,149570,5550,5520,5550,5510,26
|
|
20250205,090700,5550,5550,5550,5550,5550,0
|
|
20250205,090600,5550,5550,5550,5550,5550,0
|
|
20250205,090500,5550,5550,5550,5550,5550,0
|
|
20250205,090400,5550,5550,5550,5550,5550,0
|
|
20250205,090300,5550,5550,5550,5550,5550,1
|
|
20250205,090200,0,5550,5550,5550,5550,0
|
|
20250205,090100,0,5550,5550,5550,5550,0
|
|
20250205,090000,0,5550,5550,5550,5550,0
|