576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183300,835670645,2370,2370,2370,2370,4491
|
|
20250207,183200,835670645,2370,2370,2370,2370,0
|
|
20250207,183100,835670645,2370,2370,2370,2370,0
|
|
20250207,183000,835670645,2370,2370,2370,2370,0
|
|
20250207,182900,835670645,2370,2370,2370,2370,0
|
|
20250207,182800,835670645,2370,2370,2370,2370,0
|
|
20250207,182700,835670645,2370,2370,2370,2370,0
|
|
20250207,182600,835670645,2370,2370,2370,2370,0
|
|
20250207,182500,835670645,2370,2370,2370,2370,0
|
|
20250207,182400,835670645,2370,2370,2370,2370,0
|
|
20250207,182300,835670645,2370,2370,2370,2370,0
|
|
20250207,182200,835670645,2370,2370,2370,2370,0
|
|
20250207,182100,835670645,2370,2370,2370,2370,0
|
|
20250207,182000,835670645,2370,2370,2370,2370,0
|
|
20250207,181900,835670645,2370,2370,2370,2370,0
|
|
20250207,181800,835670645,2370,2370,2370,2370,0
|
|
20250207,181700,835670645,2370,2370,2370,2370,0
|
|
20250207,181600,835670645,2370,2370,2370,2370,0
|
|
20250207,181500,835670645,2370,2370,2370,2370,0
|
|
20250207,181400,835670645,2370,2370,2370,2370,0
|
|
20250207,181300,835670645,2370,2370,2370,2370,0
|
|
20250207,181200,835670645,2370,2370,2370,2370,0
|
|
20250207,181100,835670645,2370,2370,2370,2370,0
|
|
20250207,181000,835670645,2370,2370,2370,2370,0
|
|
20250207,180900,835670645,2370,2370,2370,2370,0
|
|
20250207,180800,835670645,2370,2370,2370,2370,0
|
|
20250207,180700,835670645,2370,2370,2370,2370,0
|
|
20250207,180600,835670645,2370,2370,2370,2370,0
|
|
20250207,180500,835670645,2370,2370,2370,2370,0
|
|
20250207,180400,835670645,2370,2370,2370,2370,0
|
|
20250207,180300,835670645,2370,2370,2370,2370,4491
|
|
20250207,180200,835670645,2370,2370,2370,2370,0
|
|
20250207,180100,835670645,2370,2370,2370,2370,0
|
|
20250207,180000,835670645,2370,2370,2370,2370,0
|
|
20250207,175900,835670645,2370,2370,2370,2370,0
|
|
20250207,175800,835670645,2370,2370,2370,2370,0
|
|
20250207,175700,835670645,2370,2370,2370,2370,0
|
|
20250207,175600,835670645,2370,2370,2370,2370,0
|
|
20250207,175500,835670645,2370,2370,2370,2370,0
|
|
20250207,175400,835670645,2370,2370,2370,2370,0
|
|
20250207,175300,835670645,2370,2370,2370,2370,0
|
|
20250207,175200,835670645,2370,2370,2370,2370,0
|
|
20250207,175100,835670645,2370,2370,2370,2370,0
|
|
20250207,175000,835670645,2370,2370,2370,2370,0
|
|
20250207,174900,835670645,2370,2370,2370,2370,0
|
|
20250207,174800,835670645,2370,2370,2370,2370,0
|
|
20250207,174700,835670645,2370,2370,2370,2370,0
|
|
20250207,174600,835670645,2370,2370,2370,2370,0
|
|
20250207,174500,835670645,2370,2370,2370,2370,0
|
|
20250207,174400,835670645,2370,2370,2370,2370,0
|
|
20250207,174300,835670645,2370,2370,2370,2370,0
|
|
20250207,174200,835670645,2370,2370,2370,2370,0
|
|
20250207,174100,835670645,2370,2370,2370,2370,0
|
|
20250207,174000,835670645,2370,2370,2370,2370,0
|
|
20250207,173900,835670645,2370,2370,2370,2370,0
|
|
20250207,173800,835670645,2370,2370,2370,2370,0
|
|
20250207,173700,835670645,2370,2370,2370,2370,0
|
|
20250207,173600,835670645,2370,2370,2370,2370,0
|
|
20250207,173500,835670645,2370,2370,2370,2370,0
|
|
20250207,173400,835670645,2370,2370,2370,2370,0
|
|
20250207,173300,835670645,2370,2370,2370,2370,4491
|
|
20250207,173200,835670645,2370,2370,2370,2370,0
|
|
20250207,173100,835670645,2370,2370,2370,2370,0
|
|
20250207,173000,835670645,2370,2370,2370,2370,0
|
|
20250207,172900,835670645,2370,2370,2370,2370,0
|
|
20250207,172800,835670645,2370,2370,2370,2370,0
|
|
20250207,172700,835670645,2370,2370,2370,2370,0
|
|
20250207,172600,835670645,2370,2370,2370,2370,0
|
|
20250207,172500,835670645,2370,2370,2370,2370,0
|
|
20250207,172400,835670645,2370,2370,2370,2370,0
|
|
20250207,172300,835670645,2370,2370,2370,2370,0
|
|
20250207,172200,835670645,2370,2370,2370,2370,0
|
|
20250207,172100,835670645,2370,2370,2370,2370,0
|
|
20250207,172000,835670645,2370,2370,2370,2370,0
|
|
20250207,171900,835670645,2370,2370,2370,2370,0
|
|
20250207,171800,835670645,2370,2370,2370,2370,0
|
|
20250207,171700,835670645,2370,2370,2370,2370,0
|
|
20250207,171600,835670645,2370,2370,2370,2370,0
|
|
20250207,171500,835670645,2370,2370,2370,2370,0
|
|
20250207,171400,835670645,2370,2370,2370,2370,0
|
|
20250207,171300,835670645,2370,2370,2370,2370,0
|
|
20250207,171200,835670645,2370,2370,2370,2370,0
|
|
20250207,171100,835670645,2370,2370,2370,2370,0
|
|
20250207,171000,835670645,2370,2370,2370,2370,0
|
|
20250207,170900,835670645,2370,2370,2370,2370,0
|
|
20250207,170800,835670645,2370,2370,2370,2370,0
|
|
20250207,170700,835670645,2370,2370,2370,2370,0
|
|
20250207,170600,835670645,2370,2370,2370,2370,0
|
|
20250207,170500,835670645,2370,2370,2370,2370,0
|
|
20250207,170400,835670645,2370,2370,2370,2370,0
|
|
20250207,170300,835670645,2370,2370,2370,2370,4491
|
|
20250207,170200,835670645,2370,2370,2370,2370,0
|
|
20250207,170100,835670645,2370,2370,2370,2370,0
|
|
20250207,170000,835670645,2370,2370,2370,2370,0
|
|
20250207,165900,835670645,2370,2370,2370,2370,0
|
|
20250207,165800,835670645,2370,2370,2370,2370,0
|
|
20250207,165700,835670645,2370,2370,2370,2370,0
|
|
20250207,165600,835670645,2370,2370,2370,2370,0
|
|
20250207,165500,835670645,2370,2370,2370,2370,0
|
|
20250207,165400,835670645,2370,2370,2370,2370,0
|
|
20250207,165300,835670645,2370,2370,2370,2370,0
|
|
20250207,165200,835670645,2370,2370,2370,2370,0
|
|
20250207,165100,835670645,2370,2370,2370,2370,0
|
|
20250207,165000,835670645,2370,2370,2370,2370,0
|
|
20250207,164900,835670645,2370,2370,2370,2370,0
|
|
20250207,164800,835670645,2370,2370,2370,2370,0
|
|
20250207,164700,835670645,2370,2370,2370,2370,0
|
|
20250207,164600,835670645,2370,2370,2370,2370,0
|
|
20250207,164500,835670645,2370,2370,2370,2370,0
|
|
20250207,164400,835670645,2370,2370,2370,2370,0
|
|
20250207,164300,835670645,2370,2370,2370,2370,0
|
|
20250207,164200,835670645,2370,2370,2370,2370,0
|
|
20250207,164100,835670645,2370,2370,2370,2370,0
|
|
20250207,164000,835670645,2370,2370,2370,2370,0
|
|
20250207,163900,835670645,2370,2370,2370,2370,0
|
|
20250207,163800,835670645,2370,2370,2370,2370,0
|
|
20250207,163700,835670645,2370,2370,2370,2370,0
|
|
20250207,163600,835670645,2370,2370,2370,2370,0
|
|
20250207,163500,835670645,2370,2370,2370,2370,0
|
|
20250207,163400,835670645,2370,2370,2370,2370,0
|
|
20250207,163300,835670645,2370,2370,2370,2370,4491
|
|
20250207,163200,835670645,2370,2370,2370,2370,0
|
|
20250207,163100,835670645,2370,2370,2370,2370,0
|
|
20250207,163000,835670645,2370,2370,2370,2370,0
|
|
20250207,162900,835670645,2370,2370,2370,2370,0
|
|
20250207,162800,835670645,2370,2370,2370,2370,0
|
|
20250207,162700,835670645,2370,2370,2370,2370,0
|
|
20250207,162600,835670645,2370,2370,2370,2370,0
|
|
20250207,162500,835670645,2370,2370,2370,2370,0
|
|
20250207,162400,835670645,2370,2370,2370,2370,0
|
|
20250207,162300,835670645,2370,2370,2370,2370,0
|
|
20250207,162200,835670645,2370,2370,2370,2370,0
|
|
20250207,162100,835670645,2370,2370,2370,2370,0
|
|
20250207,162000,835670645,2370,2370,2370,2370,0
|
|
20250207,161900,835670645,2370,2370,2370,2370,0
|
|
20250207,161800,835670645,2370,2370,2370,2370,0
|
|
20250207,161700,835670645,2370,2370,2370,2370,0
|
|
20250207,161600,835670645,2370,2370,2370,2370,0
|
|
20250207,161500,835670645,2370,2370,2370,2370,0
|
|
20250207,161400,835670645,2370,2370,2370,2370,0
|
|
20250207,161300,835670645,2370,2370,2370,2370,0
|
|
20250207,161200,835670645,2370,2370,2370,2370,0
|
|
20250207,161100,835670645,2370,2370,2370,2370,0
|
|
20250207,161000,835670645,2370,2370,2370,2370,0
|
|
20250207,160900,835670645,2370,2370,2370,2370,0
|
|
20250207,160800,835670645,2370,2370,2370,2370,0
|
|
20250207,160700,835670645,2370,2370,2370,2370,0
|
|
20250207,160600,835670645,2370,2370,2370,2370,0
|
|
20250207,160500,835670645,2370,2370,2370,2370,0
|
|
20250207,160400,835670645,2370,2370,2370,2370,0
|
|
20250207,160300,835670645,2370,2370,2370,2370,4491
|
|
20250207,160200,835670645,2370,2370,2370,2370,0
|
|
20250207,160100,835670645,2370,2370,2370,2370,0
|
|
20250207,160000,835670645,2370,2370,2370,2370,0
|
|
20250207,155900,835670645,2370,2370,2370,2370,0
|
|
20250207,155800,835670645,2370,2370,2370,2370,0
|
|
20250207,155700,835670645,2370,2370,2370,2370,0
|
|
20250207,155600,835670645,2370,2370,2370,2370,0
|
|
20250207,155500,835670645,2370,2370,2370,2370,0
|
|
20250207,155400,835670645,2370,2370,2370,2370,0
|
|
20250207,155300,835670645,2370,2370,2370,2370,0
|
|
20250207,155200,835670645,2370,2370,2370,2370,0
|
|
20250207,155100,835670645,2370,2370,2370,2370,0
|
|
20250207,155000,835670645,2370,2370,2370,2370,0
|
|
20250207,154900,835670645,2370,2370,2370,2370,0
|
|
20250207,154800,835670645,2370,2370,2370,2370,0
|
|
20250207,154700,835670645,2370,2370,2370,2370,0
|
|
20250207,154600,835670645,2370,2370,2370,2370,0
|
|
20250207,154500,835670645,2370,2370,2370,2370,0
|
|
20250207,154400,835670645,2370,2370,2370,2370,0
|
|
20250207,154300,835670645,2370,2370,2370,2370,0
|
|
20250207,154200,835670645,2370,2370,2370,2370,0
|
|
20250207,154100,835670645,2370,2370,2370,2370,0
|
|
20250207,154000,835670645,2370,2370,2370,2370,0
|
|
20250207,153900,835670645,2370,2370,2370,2370,0
|
|
20250207,153800,835670645,2370,2370,2370,2370,0
|
|
20250207,153700,835670645,2370,2370,2370,2370,0
|
|
20250207,153600,835670645,2370,2370,2370,2370,0
|
|
20250207,153500,835670645,2370,2370,2370,2370,0
|
|
20250207,153400,835670645,2370,2370,2370,2370,0
|
|
20250207,153300,835670645,2370,2370,2370,2370,4491
|
|
20250207,153200,835670645,2370,2370,2370,2370,0
|
|
20250207,153100,835670645,2370,2370,2370,2370,0
|
|
20250207,153000,835670645,2370,2370,2370,2370,4491
|
|
20250207,152900,825026975,2370,2370,2370,2370,0
|
|
20250207,152800,825026975,2370,2370,2370,2370,0
|
|
20250207,152700,825026975,2370,2370,2370,2370,0
|
|
20250207,152600,825026975,2370,2370,2370,2370,0
|
|
20250207,152500,825026975,2370,2370,2370,2370,0
|
|
20250207,152400,825026975,2370,2370,2370,2370,0
|
|
20250207,152300,825026975,2370,2370,2370,2370,0
|
|
20250207,152200,825026975,2370,2370,2370,2370,0
|
|
20250207,152100,825026975,2370,2370,2370,2370,0
|
|
20250207,152000,825026975,2370,2370,2370,2370,0
|
|
20250207,151900,825026975,2370,2365,2370,2365,828
|
|
20250207,151800,823067395,2365,2365,2370,2365,733
|
|
20250207,151700,821333715,2370,2365,2370,2365,5
|
|
20250207,151600,821321875,2365,2365,2365,2365,558
|
|
20250207,151500,820002205,2365,2365,2370,2365,509
|
|
20250207,151400,818797715,2365,2365,2370,2365,603
|
|
20250207,151300,817371610,2365,2365,2370,2365,12
|
|
20250207,151200,817343225,2370,2365,2370,2365,223
|
|
20250207,151100,816815300,2370,2370,2370,2370,42
|
|
20250207,151000,816715760,2365,2370,2370,2365,228
|
|
20250207,150900,816175420,2370,2375,2375,2370,94
|
|
20250207,150800,815952570,2370,2370,2370,2370,2
|
|
20250207,150700,815947830,2370,2375,2375,2370,4
|
|
20250207,150600,815938345,2375,2375,2375,2375,1714
|
|
20250207,150500,811867595,2375,2370,2375,2370,78
|
|
20250207,150400,811682360,2375,2370,2375,2370,82
|
|
20250207,150300,811487950,2370,2365,2370,2365,2901
|
|
20250207,150200,804625580,2370,2365,2370,2365,205
|
|
20250207,150100,804139755,2370,2370,2370,2370,501
|
|
20250207,150000,802952385,2365,2365,2365,2365,4
|
|
20250207,145900,802942925,2370,2370,2370,2370,2
|
|
20250207,145800,802938185,2375,2375,2375,2375,1
|
|
20250207,145700,802935810,2365,2370,2370,2365,3471
|
|
20250207,145600,794713250,2370,2365,2370,2365,8
|
|
20250207,145500,794694305,2365,2370,2370,2365,1007
|
|
20250207,145400,792307720,2370,2370,2370,2370,4
|
|
20250207,145300,792298240,2370,2370,2375,2370,2118
|
|
20250207,145200,787278480,2375,2375,2375,2375,3
|
|
20250207,145100,787271355,2370,2370,2370,2370,453
|
|
20250207,145000,786197745,2370,2370,2375,2370,2840
|
|
20250207,144900,779466930,2370,2365,2370,2365,5
|
|
20250207,144800,779455100,2370,2370,2370,2370,1
|
|
20250207,144700,779452730,2365,2365,2365,2365,4
|
|
20250207,144600,779443270,2365,2365,2365,2365,1
|
|
20250207,144500,779440905,2370,2370,2370,2370,1
|
|
20250207,144400,779438535,2365,2365,2370,2365,309
|
|
20250207,144300,778707745,2370,2370,2370,2370,0
|
|
20250207,144200,778707745,2370,2365,2370,2365,4
|
|
20250207,144100,778698280,2370,2365,2370,2365,2
|
|
20250207,144000,778693545,2370,2370,2370,2370,30
|
|
20250207,143900,778622445,2370,2365,2370,2365,6
|
|
20250207,143800,778608250,2365,2365,2365,2365,3
|
|
20250207,143700,778601155,2370,2370,2370,2370,1
|
|
20250207,143600,778598785,2365,2365,2365,2365,4
|
|
20250207,143500,778589325,2370,2370,2370,2370,1
|
|
20250207,143400,778586955,2365,2365,2365,2365,152
|
|
20250207,143300,778227475,2370,2370,2370,2365,12
|
|
20250207,143200,778199065,2365,2370,2370,2365,231
|
|
20250207,143100,777651600,2370,2370,2370,2370,1
|
|
20250207,143000,777649230,2365,2365,2365,2360,3365
|
|
20250207,142900,769691020,2370,2365,2370,2365,6
|
|
20250207,142800,769676825,2365,2370,2370,2365,676
|
|
20250207,142700,768074755,2370,2370,2370,2370,3540
|
|
20250207,142600,759684955,2370,2370,2370,2370,0
|
|
20250207,142500,759684955,2370,2370,2370,2370,0
|
|
20250207,142400,759684955,2370,2365,2370,2360,814
|
|
20250207,142300,757759905,2365,2365,2365,2365,1151
|
|
20250207,142200,755037790,2365,2365,2370,2365,87
|
|
20250207,142100,754832030,2365,2365,2370,2365,11
|
|
20250207,142000,754806010,2365,2365,2365,2365,1
|
|
20250207,141900,754803645,2365,2365,2365,2365,9
|
|
20250207,141800,754782360,2370,2365,2370,2365,3
|
|
20250207,141700,754775255,2365,2365,2365,2365,8
|
|
20250207,141600,754756335,2370,2365,2370,2365,6
|
|
20250207,141500,754742140,2370,2365,2370,2365,8
|
|
20250207,141400,754723190,2365,2365,2365,2365,5
|
|
20250207,141300,754711365,2370,2365,2370,2365,5
|
|
20250207,141200,754699535,2370,2365,2370,2365,14
|
|
20250207,141100,754666420,2370,2370,2370,2370,1
|
|
20250207,141000,754664050,2365,2365,2370,2365,6
|
|
20250207,140900,754649850,2370,2370,2370,2370,0
|
|
20250207,140800,754649850,2370,2365,2370,2365,3
|
|
20250207,140700,754642750,2365,2365,2370,2365,14
|
|
20250207,140600,754609635,2370,2370,2370,2370,0
|
|
20250207,140500,754609635,2370,2370,2370,2370,0
|
|
20250207,140400,754609635,2370,2370,2370,2365,5
|
|
20250207,140300,754597800,2365,2370,2370,2365,502
|
|
20250207,140200,753410565,2365,2365,2370,2365,1522
|
|
20250207,140100,749811030,2360,2365,2365,2360,1154
|
|
20250207,140000,747081860,2365,2360,2365,2360,2
|
|
20250207,135900,747077135,2365,2360,2365,2360,4
|
|
20250207,135800,747067690,2365,2365,2365,2365,1
|
|
20250207,135700,747065325,2360,2365,2365,2360,25
|
|
20250207,135600,747006225,2365,2355,2365,2355,1007
|
|
20250207,135500,744634730,2360,2360,2360,2360,6001
|
|
20250207,135400,730472370,2365,2355,2365,2355,9324
|
|
20250207,135300,708471170,2360,2355,2360,2355,4
|
|
20250207,135200,708461745,2360,2355,2360,2355,2
|
|
20250207,135100,708457030,2360,2355,2360,2355,593
|
|
20250207,135000,707057565,2360,2360,2360,2355,7
|
|
20250207,134900,707041070,2365,2365,2365,2365,0
|
|
20250207,134800,707041070,2365,2365,2365,2365,0
|
|
20250207,134700,707041070,2365,2360,2365,2355,6
|
|
20250207,134600,707026920,2365,2360,2365,2360,2
|
|
20250207,134500,707022195,2360,2360,2360,2355,320
|
|
20250207,134400,706268515,2350,2360,2360,2350,30002
|
|
20250207,134300,635738325,2365,2365,2365,2365,0
|
|
20250207,134200,635738325,2365,2365,2365,2360,3
|
|
20250207,134100,635731235,2360,2350,2360,2350,3
|
|
20250207,134000,635724175,2350,2355,2360,2350,1998
|
|
20250207,133900,631012315,2360,2370,2370,2350,20004
|
|
20250207,133800,583981810,2360,2365,2370,2355,18308
|
|
20250207,133700,540791030,2365,2365,2365,2365,1
|
|
20250207,133600,540788665,2370,2365,2370,2365,3
|
|
20250207,133500,540781565,2365,2365,2365,2365,10
|
|
20250207,133400,540757915,2370,2370,2370,2370,1
|
|
20250207,133300,540755545,2370,2365,2370,2365,3
|
|
20250207,133200,540748445,2370,2370,2370,2370,0
|
|
20250207,133100,540748445,2370,2370,2370,2370,0
|
|
20250207,133000,540748445,2370,2365,2370,2365,14
|
|
20250207,132900,540715330,2365,2365,2365,2365,5
|
|
20250207,132800,540703505,2365,2365,2365,2365,5
|
|
20250207,132700,540691680,2365,2370,2370,2365,44
|
|
20250207,132600,540587600,2370,2365,2370,2365,2
|
|
20250207,132500,540582865,2370,2375,2375,2370,355
|
|
20250207,132400,539741510,2365,2365,2365,2365,5
|
|
20250207,132300,539729685,2375,2375,2375,2375,0
|
|
20250207,132200,539729685,2375,2375,2375,2375,0
|
|
20250207,132100,539729685,2375,2370,2375,2365,220
|
|
20250207,132000,539208290,2370,2370,2370,2370,5
|
|
20250207,131900,539196440,2370,2365,2370,2365,935
|
|
20250207,131800,536980505,2365,2370,2370,2365,224
|
|
20250207,131700,536450495,2370,2370,2370,2370,0
|
|
20250207,131600,536450495,2370,2365,2370,2365,7
|
|
20250207,131500,536433935,2365,2365,2365,2365,516
|
|
20250207,131400,535213595,2365,2365,2365,2365,4
|
|
20250207,131300,535204135,2365,2365,2365,2365,12
|
|
20250207,131200,535175755,2365,2365,2365,2365,2
|
|
20250207,131100,535171025,2365,2365,2365,2365,11
|
|
20250207,131000,535145010,2365,2365,2365,2365,2
|
|
20250207,130900,535140280,2365,2370,2370,2360,66
|
|
20250207,130800,534984465,2360,2360,2360,2360,10
|
|
20250207,130700,534960865,2360,2360,2360,2360,2
|
|
20250207,130600,534956145,2370,2370,2370,2370,1
|
|
20250207,130500,534953775,2365,2365,2365,2365,1000
|
|
20250207,130400,532588775,2365,2365,2365,2365,3
|
|
20250207,130300,532581680,2365,2365,2370,2365,50
|
|
20250207,130200,532463425,2365,2365,2365,2365,21
|
|
20250207,130100,532413760,2365,2365,2365,2365,263
|
|
20250207,130000,531791765,2370,2365,2370,2365,2001
|
|
20250207,125900,527059395,2365,2370,2370,2365,2
|
|
20250207,125800,527054660,2365,2370,2370,2365,2508
|
|
20250207,125700,521112240,2370,2370,2370,2370,0
|
|
20250207,125600,521112240,2370,2375,2375,2370,8
|
|
20250207,125500,521093270,2370,2370,2375,2370,8
|
|
20250207,125400,521074285,2370,2370,2370,2370,0
|
|
20250207,125300,521074285,2370,2370,2375,2370,9
|
|
20250207,125200,521052950,2370,2375,2375,2370,4
|
|
20250207,125100,521043465,2370,2370,2370,2370,208
|
|
20250207,125000,520550505,2370,2370,2370,2370,2
|
|
20250207,124900,520545765,2375,2375,2375,2375,40
|
|
20250207,124800,520450765,2375,2375,2375,2375,1378
|
|
20250207,124700,517178015,2375,2375,2375,2375,3015
|
|
20250207,124600,510017390,2375,2375,2375,2375,7
|
|
20250207,124500,510000765,2375,2375,2375,2375,1
|
|
20250207,124400,509998390,2375,2380,2380,2375,19
|
|
20250207,124300,509953185,2375,2375,2375,2375,1
|
|
20250207,124200,509950810,2380,2380,2380,2375,25
|
|
20250207,124100,509891325,2375,2375,2375,2375,8
|
|
20250207,124000,509872325,2380,2380,2380,2380,20
|
|
20250207,123900,509824725,2375,2375,2375,2375,5
|
|
20250207,123800,509812850,2375,2380,2380,2375,8
|
|
20250207,123700,509793830,2375,2375,2375,2375,1
|
|
20250207,123600,509791455,2375,2375,2380,2375,9
|
|
20250207,123500,509770075,2375,2380,2380,2375,3
|
|
20250207,123400,509762945,2375,2375,2375,2375,610
|
|
20250207,123300,508314195,2375,2380,2380,2375,179
|
|
20250207,123200,507889065,2375,2375,2380,2375,5
|
|
20250207,123100,507877185,2375,2385,2385,2375,9
|
|
20250207,123000,507855800,2375,2375,2375,2375,3
|
|
20250207,122900,507848675,2385,2375,2385,2375,6
|
|
20250207,122800,507834415,2375,2375,2375,2375,1
|
|
20250207,122700,507832040,2385,2375,2385,2375,5
|
|
20250207,122600,507820150,2385,2375,2385,2375,4
|
|
20250207,122500,507810640,2385,2380,2385,2380,88
|
|
20250207,122400,507600765,2380,2380,2380,2375,54
|
|
20250207,122300,507472280,2380,2380,2380,2380,10
|
|
20250207,122200,507448480,2380,2375,2380,2375,12
|
|
20250207,122100,507419945,2380,2380,2385,2375,3057
|
|
20250207,122000,500144025,2380,2380,2380,2380,4
|
|
20250207,121900,500134505,2380,2380,2380,2380,6
|
|
20250207,121800,500120225,2380,2385,2385,2380,633
|
|
20250207,121700,498610530,2385,2380,2385,2380,307
|
|
20250207,121600,497879370,2385,2385,2385,2385,0
|
|
20250207,121500,497879370,2385,2380,2385,2380,7
|
|
20250207,121400,497862705,2385,2385,2385,2385,0
|
|
20250207,121300,497862705,2385,2385,2385,2385,1
|
|
20250207,121200,497860320,2380,2380,2380,2380,8
|
|
20250207,121100,497841280,2380,2385,2385,2380,44
|
|
20250207,121000,497736345,2385,2375,2385,2375,5752
|
|
20250207,120900,484022855,2375,2380,2380,2375,28
|
|
20250207,120800,483956225,2380,2380,2380,2380,40
|
|
20250207,120700,483861025,2375,2375,2380,2375,28
|
|
20250207,120600,483794475,2385,2385,2385,2385,5183
|
|
20250207,120500,471433020,2385,2370,2385,2370,3518
|
|
20250207,120400,463042635,2370,2380,2380,2370,525
|
|
20250207,120300,461793385,2380,2380,2385,2380,7069
|
|
20250207,120200,444938310,2380,2380,2380,2380,1257
|
|
20250207,120100,441946650,2385,2370,2385,2365,7380
|
|
20250207,120000,424394855,2370,2365,2370,2365,1472
|
|
20250207,115900,420906240,2365,2370,2370,2365,1057
|
|
20250207,115800,418403160,2370,2370,2370,2365,315
|
|
20250207,115700,417658120,2370,2365,2370,2365,3604
|
|
20250207,115600,409118225,2365,2365,2370,2365,332
|
|
20250207,115500,408333040,2365,2365,2365,2365,345
|
|
20250207,115400,407517115,2365,2365,2365,2360,421
|
|
20250207,115300,406523420,2365,2360,2365,2360,420
|
|
20250207,115200,405532095,2360,2360,2370,2360,303
|
|
20250207,115100,404816785,2360,2365,2365,2360,332
|
|
20250207,115000,404033130,2360,2360,2360,2360,402
|
|
20250207,114900,403084410,2360,2360,2365,2360,435
|
|
20250207,114800,402057760,2360,2360,2365,2360,231
|
|
20250207,114700,401512200,2360,2360,2360,2360,486
|
|
20250207,114600,400365240,2360,2365,2365,2360,311
|
|
20250207,114500,399630135,2365,2365,2365,2365,256
|
|
20250207,114400,399024695,2365,2370,2370,2365,405
|
|
20250207,114300,398066830,2365,2370,2375,2365,7200
|
|
20250207,114200,381004000,2370,2360,2370,2360,322
|
|
20250207,114100,380243300,2360,2365,2365,2360,398
|
|
20250207,114000,379303615,2360,2365,2370,2360,404
|
|
20250207,113900,378349730,2365,2360,2365,2360,409
|
|
20250207,113800,377383550,2370,2360,2370,2360,1020
|
|
20250207,113700,374975905,2365,2360,2365,2360,5043
|
|
20250207,113600,363050425,2360,2360,2360,2360,399
|
|
20250207,113500,362108785,2360,2360,2360,2360,318
|
|
20250207,113400,361358305,2365,2360,2365,2360,415
|
|
20250207,113300,360378865,2355,2355,2360,2355,796
|
|
20250207,113200,358501930,2355,2355,2355,2355,400
|
|
20250207,113100,357559930,2360,2360,2365,2355,1518
|
|
20250207,113000,353974445,2360,2355,2360,2355,310
|
|
20250207,112900,353244135,2360,2360,2360,2355,349
|
|
20250207,112800,352420930,2355,2360,2360,2355,312
|
|
20250207,112700,351686120,2355,2355,2360,2355,423
|
|
20250207,112600,350688955,2355,2360,2360,2355,291
|
|
20250207,112500,350002530,2360,2355,2360,2355,330
|
|
20250207,112400,349224465,2355,2355,2360,2355,478
|
|
20250207,112300,348098375,2355,2360,2360,2355,400
|
|
20250207,112200,347156370,2360,2355,2360,2355,455
|
|
20250207,112100,346083785,2360,2360,2360,2355,469
|
|
20250207,112000,344978975,2360,2355,2360,2355,355
|
|
20250207,111900,344142440,2355,2360,2360,2355,231
|
|
20250207,111800,343598415,2360,2355,2365,2355,439
|
|
20250207,111700,342564355,2355,2355,2355,2355,318
|
|
20250207,111600,341815465,2355,2360,2360,2355,405
|
|
20250207,111500,340861180,2360,2360,2360,2355,348
|
|
20250207,111400,340041575,2355,2360,2360,2355,290
|
|
20250207,111300,339358295,2360,2360,2360,2355,460
|
|
20250207,111200,338274665,2355,2355,2355,2355,311
|
|
20250207,111100,337542260,2355,2355,2355,2355,409
|
|
20250207,111000,336579065,2355,2355,2355,2355,318
|
|
20250207,110900,335830175,2355,2355,2360,2355,258
|
|
20250207,110800,335221985,2355,2355,2355,2355,420
|
|
20250207,110700,334232885,2355,2355,2355,2355,315
|
|
20250207,110600,333491060,2355,2360,2360,2355,390
|
|
20250207,110500,332572220,2360,2355,2365,2355,1612
|
|
20250207,110400,328766365,2355,2355,2355,2355,146
|
|
20250207,110300,328422535,2365,2360,2365,2355,405
|
|
20250207,110200,327467020,2360,2360,2365,2360,421
|
|
20250207,110100,326473410,2360,2360,2365,2360,328
|
|
20250207,110000,325699285,2360,2365,2365,2360,357
|
|
20250207,105900,324856760,2360,2360,2360,2360,467
|
|
20250207,105800,323754640,2360,2360,2360,2355,404
|
|
20250207,105700,322801880,2355,2360,2360,2355,310
|
|
20250207,105600,322070570,2360,2355,2365,2355,1882
|
|
20250207,105500,317622090,2355,2355,2355,2355,398
|
|
20250207,105400,316684800,2355,2355,2360,2355,458
|
|
20250207,105300,315605065,2355,2355,2355,2355,339
|
|
20250207,105200,314806720,2355,2355,2360,2355,465
|
|
20250207,105100,313711640,2355,2355,2360,2355,326
|
|
20250207,105000,312943900,2355,2355,2355,2355,395
|
|
20250207,104900,312013675,2355,2355,2355,2355,239
|
|
20250207,104800,311450830,2355,2355,2360,2355,2391
|
|
20250207,104700,305810035,2355,2355,2355,2355,309
|
|
20250207,104600,305082340,2355,2355,2355,2355,403
|
|
20250207,104500,304133275,2355,2355,2360,2355,564
|
|
20250207,104400,302805040,2355,2355,2360,2355,430
|
|
20250207,104300,301791890,2355,2355,2355,2355,390
|
|
20250207,104200,300873440,2355,2350,2355,2350,1007
|
|
20250207,104100,298503450,2350,2350,2350,2350,1618
|
|
20250207,104000,294701150,2350,2355,2355,2350,3696
|
|
20250207,103900,286009285,2355,2355,2355,2355,307
|
|
20250207,103800,285286300,2355,2355,2355,2355,466
|
|
20250207,103700,284188870,2355,2355,2355,2355,457
|
|
20250207,103600,283112635,2355,2355,2355,2355,391
|
|
20250207,103500,282191830,2355,2355,2355,2355,398
|
|
20250207,103400,281254540,2355,2355,2355,2355,266
|
|
20250207,103300,280628110,2355,2355,2355,2355,393
|
|
20250207,103200,279702595,2355,2355,2355,2355,399
|
|
20250207,103100,278762950,2355,2355,2355,2355,407
|
|
20250207,103000,277804465,2355,2355,2360,2355,430
|
|
20250207,102900,276791795,2355,2355,2355,2355,313
|
|
20250207,102800,276054680,2355,2355,2355,2355,304
|
|
20250207,102700,275338760,2360,2355,2360,2355,419
|
|
20250207,102600,274351985,2355,2360,2360,2355,656
|
|
20250207,102500,272804185,2360,2365,2365,2360,388
|
|
20250207,102400,271888420,2360,2360,2360,2360,685
|
|
20250207,102300,270271820,2360,2360,2360,2360,250
|
|
20250207,102200,269681820,2360,2360,2360,2360,1403
|
|
20250207,102100,266370740,2360,2355,2360,2355,818
|
|
20250207,102000,264441880,2355,2360,2360,2355,352
|
|
20250207,101900,263612285,2360,2360,2365,2360,1017
|
|
20250207,101800,261212150,2355,2355,2355,2355,315
|
|
20250207,101700,260470325,2355,2360,2360,2355,2844
|
|
20250207,101600,253760435,2360,2355,2360,2355,520
|
|
20250207,101500,252533565,2360,2360,2360,2355,1247
|
|
20250207,101400,249591080,2360,2360,2360,2360,493
|
|
20250207,101300,248427600,2360,2360,2365,2355,360
|
|
20250207,101200,247579055,2355,2355,2360,2355,362
|
|
20250207,101100,246726040,2355,2355,2360,2355,1125
|
|
20250207,101000,244073055,2355,2355,2355,2355,301
|
|
20250207,100900,243364200,2355,2355,2360,2355,422
|
|
20250207,100800,242370265,2355,2360,2365,2355,2542
|
|
20250207,100700,236371540,2360,2360,2360,2360,391
|
|
20250207,100600,235448780,2360,2360,2360,2355,395
|
|
20250207,100500,234517845,2355,2360,2360,2355,310
|
|
20250207,100400,233787790,2360,2355,2360,2355,425
|
|
20250207,100300,232786415,2355,2355,2355,2355,222
|
|
20250207,100200,232263605,2355,2355,2365,2355,3840
|
|
20250207,100100,223190250,2355,2355,2360,2355,440
|
|
20250207,100000,222153990,2355,2360,2360,2355,700
|
|
20250207,095900,220503075,2360,2355,2360,2355,1388
|
|
20250207,095800,217229335,2355,2355,2355,2355,406
|
|
20250207,095700,216273205,2355,2360,2360,2355,360
|
|
20250207,095600,215424765,2360,2355,2360,2355,1086
|
|
20250207,095500,212863765,2355,2355,2355,2355,403
|
|
20250207,095400,211914700,2355,2355,2355,2355,391
|
|
20250207,095300,210993895,2360,2360,2360,2355,3097
|
|
20250207,095200,203685365,2355,2360,2360,2355,1488
|
|
20250207,095100,200175175,2355,2355,2355,2355,358
|
|
20250207,095000,199332085,2355,2355,2360,2355,604
|
|
20250207,094900,197908655,2360,2355,2360,2355,826
|
|
20250207,094800,195960920,2355,2355,2360,2355,468
|
|
20250207,094700,194857970,2355,2355,2360,2355,393
|
|
20250207,094600,193932290,2355,2360,2360,2355,3719
|
|
20250207,094500,185156260,2360,2360,2365,2360,719
|
|
20250207,094400,183458415,2360,2360,2370,2360,467
|
|
20250207,094300,182356025,2360,2365,2365,2360,6122
|
|
20250207,094200,167878670,2365,2365,2365,2365,321
|
|
20250207,094100,167119505,2365,2370,2370,2365,4203
|
|
20250207,094000,157161565,2370,2370,2375,2370,379
|
|
20250207,093900,156262985,2370,2370,2375,2370,696
|
|
20250207,093800,154611955,2375,2375,2375,2370,809
|
|
20250207,093700,152692120,2370,2375,2375,2370,5472
|
|
20250207,093600,139697340,2375,2375,2380,2375,390
|
|
20250207,093500,138771085,2380,2375,2380,2375,510
|
|
20250207,093400,137558060,2375,2380,2380,2375,69
|
|
20250207,093300,137393845,2380,2380,2380,2375,657
|
|
20250207,093200,135830250,2380,2375,2380,2375,244
|
|
20250207,093100,135250730,2370,2375,2375,2370,1604
|
|
20250207,093000,131448740,2375,2375,2375,2375,1
|
|
20250207,092900,131446365,2380,2380,2380,2380,501
|
|
20250207,092800,130253985,2380,2380,2380,2380,0
|
|
20250207,092700,130253985,2380,2380,2380,2380,201
|
|
20250207,092600,129775605,2375,2375,2375,2370,3008
|
|
20250207,092500,122631620,2375,2375,2375,2375,884
|
|
20250207,092400,120532120,2375,2375,2375,2375,1735
|
|
20250207,092300,116411495,2375,2375,2375,2375,3
|
|
20250207,092200,116404370,2375,2380,2380,2375,615
|
|
20250207,092100,114940730,2380,2380,2385,2375,5096
|
|
20250207,092000,102812245,2375,2370,2375,2370,1300
|
|
20250207,091900,99724760,2370,2375,2375,2370,41
|
|
20250207,091800,99627430,2375,2375,2375,2375,22
|
|
20250207,091700,99575180,2380,2375,2380,2375,1856
|
|
20250207,091600,95167175,2380,2375,2380,2375,31
|
|
20250207,091500,95093400,2380,2380,2380,2380,0
|
|
20250207,091400,95093400,2380,2380,2380,2375,817
|
|
20250207,091300,93149005,2390,2370,2390,2370,8905
|
|
20250207,091200,71917205,2375,2375,2375,2375,0
|
|
20250207,091100,71917205,2375,2375,2375,2375,1000
|
|
20250207,091000,69542205,2375,2370,2375,2370,1334
|
|
20250207,090900,66380420,2370,2360,2370,2360,1038
|
|
20250207,090800,63928490,2360,2360,2360,2360,76
|
|
20250207,090700,63749130,2365,2365,2365,2365,5
|
|
20250207,090600,63737305,2365,2365,2365,2365,0
|
|
20250207,090500,63737305,2365,2365,2365,2365,0
|
|
20250207,090400,63737305,2365,2355,2365,2355,1767
|
|
20250207,090300,59565390,2365,2350,2365,2350,74
|
|
20250207,090200,59391360,2350,2360,2365,2350,5581
|
|
20250207,090100,46258705,2370,2355,2370,2355,3230
|
|
20250207,090000,38647005,2355,2385,2385,2350,16299
|