684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,202100,525753110,3410,3410,3410,3410,3844
|
|
20250205,202000,525753110,3410,3410,3410,3410,0
|
|
20250205,201900,525753110,3410,3410,3410,3410,0
|
|
20250205,201800,525753110,3410,3410,3410,3410,0
|
|
20250205,201700,525753110,3410,3410,3410,3410,0
|
|
20250205,201600,525753110,3410,3410,3410,3410,0
|
|
20250205,201500,525753110,3410,3410,3410,3410,0
|
|
20250205,201400,525753110,3410,3410,3410,3410,0
|
|
20250205,201300,525753110,3410,3410,3410,3410,0
|
|
20250205,201200,525753110,3410,3410,3410,3410,0
|
|
20250205,201100,525753110,3410,3410,3410,3410,0
|
|
20250205,201000,525753110,3410,3410,3410,3410,0
|
|
20250205,200900,525753110,3410,3410,3410,3410,0
|
|
20250205,200800,525753110,3410,3410,3410,3410,0
|
|
20250205,200700,525753110,3410,3410,3410,3410,0
|
|
20250205,200600,525753110,3410,3410,3410,3410,0
|
|
20250205,200500,525753110,3410,3410,3410,3410,0
|
|
20250205,200400,525753110,3410,3410,3410,3410,0
|
|
20250205,200300,525753110,3410,3410,3410,3410,0
|
|
20250205,200200,525753110,3410,3410,3410,3410,0
|
|
20250205,200100,525753110,3410,3410,3410,3410,0
|
|
20250205,200000,525753110,3410,3410,3410,3410,0
|
|
20250205,195900,525753110,3410,3410,3410,3410,0
|
|
20250205,195800,525753110,3410,3410,3410,3410,0
|
|
20250205,195700,525753110,3410,3410,3410,3410,0
|
|
20250205,195600,525753110,3410,3410,3410,3410,0
|
|
20250205,195500,525753110,3410,3410,3410,3410,0
|
|
20250205,195400,525753110,3410,3410,3410,3410,0
|
|
20250205,195300,525753110,3410,3410,3410,3410,0
|
|
20250205,195200,525753110,3410,3410,3410,3410,0
|
|
20250205,195100,525753110,3410,3410,3410,3410,3844
|
|
20250205,195000,525753110,3410,3410,3410,3410,0
|
|
20250205,194900,525753110,3410,3410,3410,3410,0
|
|
20250205,194800,525753110,3410,3410,3410,3410,0
|
|
20250205,194700,525753110,3410,3410,3410,3410,0
|
|
20250205,194600,525753110,3410,3410,3410,3410,0
|
|
20250205,194500,525753110,3410,3410,3410,3410,0
|
|
20250205,194400,525753110,3410,3410,3410,3410,0
|
|
20250205,194300,525753110,3410,3410,3410,3410,0
|
|
20250205,194200,525753110,3410,3410,3410,3410,0
|
|
20250205,194100,525753110,3410,3410,3410,3410,0
|
|
20250205,194000,525753110,3410,3410,3410,3410,0
|
|
20250205,193900,525753110,3410,3410,3410,3410,0
|
|
20250205,193800,525753110,3410,3410,3410,3410,0
|
|
20250205,193700,525753110,3410,3410,3410,3410,0
|
|
20250205,193600,525753110,3410,3410,3410,3410,0
|
|
20250205,193500,525753110,3410,3410,3410,3410,0
|
|
20250205,193400,525753110,3410,3410,3410,3410,0
|
|
20250205,193300,525753110,3410,3410,3410,3410,0
|
|
20250205,193200,525753110,3410,3410,3410,3410,0
|
|
20250205,193100,525753110,3410,3410,3410,3410,0
|
|
20250205,193000,525753110,3410,3410,3410,3410,0
|
|
20250205,192900,525753110,3410,3410,3410,3410,0
|
|
20250205,192800,525753110,3410,3410,3410,3410,0
|
|
20250205,192700,525753110,3410,3410,3410,3410,0
|
|
20250205,192600,525753110,3410,3410,3410,3410,0
|
|
20250205,192500,525753110,3410,3410,3410,3410,0
|
|
20250205,192400,525753110,3410,3410,3410,3410,0
|
|
20250205,192300,525753110,3410,3410,3410,3410,0
|
|
20250205,192200,525753110,3410,3410,3410,3410,0
|
|
20250205,192100,525753110,3410,3410,3410,3410,3844
|
|
20250205,192000,525753110,3410,3410,3410,3410,0
|
|
20250205,191900,525753110,3410,3410,3410,3410,0
|
|
20250205,191800,525753110,3410,3410,3410,3410,0
|
|
20250205,191700,525753110,3410,3410,3410,3410,0
|
|
20250205,191600,525753110,3410,3410,3410,3410,0
|
|
20250205,191500,525753110,3410,3410,3410,3410,0
|
|
20250205,191400,525753110,3410,3410,3410,3410,0
|
|
20250205,191300,525753110,3410,3410,3410,3410,0
|
|
20250205,191200,525753110,3410,3410,3410,3410,0
|
|
20250205,191100,525753110,3410,3410,3410,3410,0
|
|
20250205,191000,525753110,3410,3410,3410,3410,0
|
|
20250205,190900,525753110,3410,3410,3410,3410,0
|
|
20250205,190800,525753110,3410,3410,3410,3410,0
|
|
20250205,190700,525753110,3410,3410,3410,3410,0
|
|
20250205,190600,525753110,3410,3410,3410,3410,0
|
|
20250205,190500,525753110,3410,3410,3410,3410,0
|
|
20250205,190400,525753110,3410,3410,3410,3410,0
|
|
20250205,190300,525753110,3410,3410,3410,3410,0
|
|
20250205,190200,525753110,3410,3410,3410,3410,0
|
|
20250205,190100,525753110,3410,3410,3410,3410,0
|
|
20250205,190000,525753110,3410,3410,3410,3410,0
|
|
20250205,185900,525753110,3410,3410,3410,3410,0
|
|
20250205,185800,525753110,3410,3410,3410,3410,0
|
|
20250205,185700,525753110,3410,3410,3410,3410,0
|
|
20250205,185600,525753110,3410,3410,3410,3410,0
|
|
20250205,185500,525753110,3410,3410,3410,3410,0
|
|
20250205,185400,525753110,3410,3410,3410,3410,0
|
|
20250205,185300,525753110,3410,3410,3410,3410,0
|
|
20250205,185200,525753110,3410,3410,3410,3410,0
|
|
20250205,185100,525753110,3410,3410,3410,3410,3844
|
|
20250205,185000,525753110,3410,3410,3410,3410,0
|
|
20250205,184900,525753110,3410,3410,3410,3410,0
|
|
20250205,184800,525753110,3410,3410,3410,3410,0
|
|
20250205,184700,525753110,3410,3410,3410,3410,0
|
|
20250205,184600,525753110,3410,3410,3410,3410,0
|
|
20250205,184500,525753110,3410,3410,3410,3410,0
|
|
20250205,184400,525753110,3410,3410,3410,3410,0
|
|
20250205,184300,525753110,3410,3410,3410,3410,0
|
|
20250205,184200,525753110,3410,3410,3410,3410,0
|
|
20250205,184100,525753110,3410,3410,3410,3410,0
|
|
20250205,184000,525753110,3410,3410,3410,3410,0
|
|
20250205,183900,525753110,3410,3410,3410,3410,0
|
|
20250205,183800,525753110,3410,3410,3410,3410,0
|
|
20250205,183700,525753110,3410,3410,3410,3410,0
|
|
20250205,183600,525753110,3410,3410,3410,3410,0
|
|
20250205,183500,525753110,3410,3410,3410,3410,0
|
|
20250205,183400,525753110,3410,3410,3410,3410,0
|
|
20250205,183300,525753110,3410,3410,3410,3410,0
|
|
20250205,183200,525753110,3410,3410,3410,3410,0
|
|
20250205,183100,525753110,3410,3410,3410,3410,0
|
|
20250205,183000,525753110,3410,3410,3410,3410,0
|
|
20250205,182900,525753110,3410,3410,3410,3410,0
|
|
20250205,182800,525753110,3410,3410,3410,3410,0
|
|
20250205,182700,525753110,3410,3410,3410,3410,0
|
|
20250205,182600,525753110,3410,3410,3410,3410,0
|
|
20250205,182500,525753110,3410,3410,3410,3410,0
|
|
20250205,182400,525753110,3410,3410,3410,3410,0
|
|
20250205,182300,525753110,3410,3410,3410,3410,0
|
|
20250205,182200,525753110,3410,3410,3410,3410,0
|
|
20250205,182100,525753110,3410,3410,3410,3410,3844
|
|
20250205,182000,525753110,3410,3410,3410,3410,0
|
|
20250205,181900,525753110,3410,3410,3410,3410,0
|
|
20250205,181800,525753110,3410,3410,3410,3410,0
|
|
20250205,181700,525753110,3410,3410,3410,3410,0
|
|
20250205,181600,525753110,3410,3410,3410,3410,0
|
|
20250205,181500,525753110,3410,3410,3410,3410,0
|
|
20250205,181400,525753110,3410,3410,3410,3410,0
|
|
20250205,181300,525753110,3410,3410,3410,3410,0
|
|
20250205,181200,525753110,3410,3410,3410,3410,0
|
|
20250205,181100,525753110,3410,3410,3410,3410,0
|
|
20250205,181000,525753110,3410,3410,3410,3410,0
|
|
20250205,180900,525753110,3410,3410,3410,3410,0
|
|
20250205,180800,525753110,3410,3410,3410,3410,0
|
|
20250205,180700,525753110,3410,3410,3410,3410,0
|
|
20250205,180600,525753110,3410,3410,3410,3410,0
|
|
20250205,180500,525753110,3410,3410,3410,3410,0
|
|
20250205,180400,525753110,3410,3410,3410,3410,0
|
|
20250205,180300,525753110,3410,3410,3410,3410,0
|
|
20250205,180200,525753110,3410,3410,3410,3410,0
|
|
20250205,180100,525753110,3410,3410,3410,3410,0
|
|
20250205,180000,525753110,3410,3410,3410,3410,0
|
|
20250205,175900,525753110,3410,3410,3410,3410,0
|
|
20250205,175800,525753110,3410,3410,3410,3410,0
|
|
20250205,175700,525753110,3410,3410,3410,3410,0
|
|
20250205,175600,525753110,3410,3410,3410,3410,0
|
|
20250205,175500,525753110,3410,3410,3410,3410,0
|
|
20250205,175400,525753110,3410,3410,3410,3410,0
|
|
20250205,175300,525753110,3410,3410,3410,3410,0
|
|
20250205,175200,525753110,3410,3410,3410,3410,0
|
|
20250205,175100,525753110,3410,3410,3410,3410,3844
|
|
20250205,175000,525753110,3410,3410,3410,3410,0
|
|
20250205,174900,525753110,3410,3410,3410,3410,0
|
|
20250205,174800,525753110,3410,3410,3410,3410,0
|
|
20250205,174700,525753110,3410,3410,3410,3410,0
|
|
20250205,174600,525753110,3410,3410,3410,3410,0
|
|
20250205,174500,525753110,3410,3410,3410,3410,0
|
|
20250205,174400,525753110,3410,3410,3410,3410,0
|
|
20250205,174300,525753110,3410,3410,3410,3410,0
|
|
20250205,174200,525753110,3410,3410,3410,3410,0
|
|
20250205,174100,525753110,3410,3410,3410,3410,0
|
|
20250205,174000,525753110,3410,3410,3410,3410,0
|
|
20250205,173900,525753110,3410,3410,3410,3410,0
|
|
20250205,173800,525753110,3410,3410,3410,3410,0
|
|
20250205,173700,525753110,3410,3410,3410,3410,0
|
|
20250205,173600,525753110,3410,3410,3410,3410,0
|
|
20250205,173500,525753110,3410,3410,3410,3410,0
|
|
20250205,173400,525753110,3410,3410,3410,3410,0
|
|
20250205,173300,525753110,3410,3410,3410,3410,0
|
|
20250205,173200,525753110,3410,3410,3410,3410,0
|
|
20250205,173100,525753110,3410,3410,3410,3410,0
|
|
20250205,173000,525753110,3410,3410,3410,3410,0
|
|
20250205,172900,525753110,3410,3410,3410,3410,0
|
|
20250205,172800,525753110,3410,3410,3410,3410,0
|
|
20250205,172700,525753110,3410,3410,3410,3410,0
|
|
20250205,172600,525753110,3410,3410,3410,3410,0
|
|
20250205,172500,525753110,3410,3410,3410,3410,0
|
|
20250205,172400,525753110,3410,3410,3410,3410,0
|
|
20250205,172300,525753110,3410,3410,3410,3410,0
|
|
20250205,172200,525753110,3410,3410,3410,3410,0
|
|
20250205,172100,525753110,3410,3410,3410,3410,3844
|
|
20250205,172000,525753110,3410,3410,3410,3410,0
|
|
20250205,171900,525753110,3410,3410,3410,3410,0
|
|
20250205,171800,525753110,3410,3410,3410,3410,0
|
|
20250205,171700,525753110,3410,3410,3410,3410,0
|
|
20250205,171600,525753110,3410,3410,3410,3410,0
|
|
20250205,171500,525753110,3410,3410,3410,3410,0
|
|
20250205,171400,525753110,3410,3410,3410,3410,0
|
|
20250205,171300,525753110,3410,3410,3410,3410,0
|
|
20250205,171200,525753110,3410,3410,3410,3410,0
|
|
20250205,171100,525753110,3410,3410,3410,3410,0
|
|
20250205,171000,525753110,3410,3410,3410,3410,0
|
|
20250205,170900,525753110,3410,3410,3410,3410,0
|
|
20250205,170800,525753110,3410,3410,3410,3410,0
|
|
20250205,170700,525753110,3410,3410,3410,3410,0
|
|
20250205,170600,525753110,3410,3410,3410,3410,0
|
|
20250205,170500,525753110,3410,3410,3410,3410,0
|
|
20250205,170400,525753110,3410,3410,3410,3410,0
|
|
20250205,170300,525753110,3410,3410,3410,3410,0
|
|
20250205,170200,525753110,3410,3410,3410,3410,0
|
|
20250205,170100,525753110,3410,3410,3410,3410,0
|
|
20250205,170000,525753110,3410,3410,3410,3410,0
|
|
20250205,165900,525753110,3410,3410,3410,3410,0
|
|
20250205,165800,525753110,3410,3410,3410,3410,0
|
|
20250205,165700,525753110,3410,3410,3410,3410,0
|
|
20250205,165600,525753110,3410,3410,3410,3410,0
|
|
20250205,165500,525753110,3410,3410,3410,3410,0
|
|
20250205,165400,525753110,3410,3410,3410,3410,0
|
|
20250205,165300,525753110,3410,3410,3410,3410,0
|
|
20250205,165200,525753110,3410,3410,3410,3410,0
|
|
20250205,165100,525753110,3410,3410,3410,3410,3844
|
|
20250205,165000,525753110,3410,3410,3410,3410,0
|
|
20250205,164900,525753110,3410,3410,3410,3410,0
|
|
20250205,164800,525753110,3410,3410,3410,3410,0
|
|
20250205,164700,525753110,3410,3410,3410,3410,0
|
|
20250205,164600,525753110,3410,3410,3410,3410,0
|
|
20250205,164500,525753110,3410,3410,3410,3410,0
|
|
20250205,164400,525753110,3410,3410,3410,3410,0
|
|
20250205,164300,525753110,3410,3410,3410,3410,0
|
|
20250205,164200,525753110,3410,3410,3410,3410,0
|
|
20250205,164100,525753110,3410,3410,3410,3410,0
|
|
20250205,164000,525753110,3410,3410,3410,3410,0
|
|
20250205,163900,525753110,3410,3410,3410,3410,0
|
|
20250205,163800,525753110,3410,3410,3410,3410,0
|
|
20250205,163700,525753110,3410,3410,3410,3410,0
|
|
20250205,163600,525753110,3410,3410,3410,3410,0
|
|
20250205,163500,525753110,3410,3410,3410,3410,0
|
|
20250205,163400,525753110,3410,3410,3410,3410,0
|
|
20250205,163300,525753110,3410,3410,3410,3410,0
|
|
20250205,163200,525753110,3410,3410,3410,3410,0
|
|
20250205,163100,525753110,3410,3410,3410,3410,0
|
|
20250205,163000,525753110,3410,3410,3410,3410,0
|
|
20250205,162900,525753110,3410,3410,3410,3410,0
|
|
20250205,162800,525753110,3410,3410,3410,3410,0
|
|
20250205,162700,525753110,3410,3410,3410,3410,0
|
|
20250205,162600,525753110,3410,3410,3410,3410,0
|
|
20250205,162500,525753110,3410,3410,3410,3410,0
|
|
20250205,162400,525753110,3410,3410,3410,3410,0
|
|
20250205,162300,525753110,3410,3410,3410,3410,0
|
|
20250205,162200,525753110,3410,3410,3410,3410,0
|
|
20250205,162100,525753110,3410,3410,3410,3410,3844
|
|
20250205,162000,525753110,3410,3410,3410,3410,0
|
|
20250205,161900,525753110,3410,3410,3410,3410,0
|
|
20250205,161800,525753110,3410,3410,3410,3410,0
|
|
20250205,161700,525753110,3410,3410,3410,3410,0
|
|
20250205,161600,525753110,3410,3410,3410,3410,0
|
|
20250205,161500,525753110,3410,3410,3410,3410,0
|
|
20250205,161400,525753110,3410,3410,3410,3410,0
|
|
20250205,161300,525753110,3410,3410,3410,3410,0
|
|
20250205,161200,525753110,3410,3410,3410,3410,0
|
|
20250205,161100,525753110,3410,3410,3410,3410,0
|
|
20250205,161000,525753110,3410,3410,3410,3410,0
|
|
20250205,160900,525753110,3410,3410,3410,3410,0
|
|
20250205,160800,525753110,3410,3410,3410,3410,0
|
|
20250205,160700,525753110,3410,3410,3410,3410,0
|
|
20250205,160600,525753110,3410,3410,3410,3410,0
|
|
20250205,160500,525753110,3410,3410,3410,3410,0
|
|
20250205,160400,525753110,3410,3410,3410,3410,0
|
|
20250205,160300,525753110,3410,3410,3410,3410,0
|
|
20250205,160200,525753110,3410,3410,3410,3410,0
|
|
20250205,160100,525753110,3410,3410,3410,3410,0
|
|
20250205,160000,525753110,3410,3410,3410,3410,0
|
|
20250205,155900,525753110,3410,3410,3410,3410,0
|
|
20250205,155800,525753110,3410,3410,3410,3410,0
|
|
20250205,155700,525753110,3410,3410,3410,3410,0
|
|
20250205,155600,525753110,3410,3410,3410,3410,0
|
|
20250205,155500,525753110,3410,3410,3410,3410,0
|
|
20250205,155400,525753110,3410,3410,3410,3410,0
|
|
20250205,155300,525753110,3410,3410,3410,3410,0
|
|
20250205,155200,525753110,3410,3410,3410,3410,0
|
|
20250205,155100,525753110,3410,3410,3410,3410,3844
|
|
20250205,155000,525753110,3410,3410,3410,3410,0
|
|
20250205,154900,525753110,3410,3410,3410,3410,0
|
|
20250205,154800,525753110,3410,3410,3410,3410,0
|
|
20250205,154700,525753110,3410,3410,3410,3410,0
|
|
20250205,154600,525753110,3410,3410,3410,3410,0
|
|
20250205,154500,525753110,3410,3410,3410,3410,0
|
|
20250205,154400,525753110,3410,3410,3410,3410,0
|
|
20250205,154300,525753110,3410,3410,3410,3410,0
|
|
20250205,154200,525753110,3410,3410,3410,3410,0
|
|
20250205,154100,525753110,3410,3410,3410,3410,0
|
|
20250205,154000,525753110,3410,3410,3410,3410,0
|
|
20250205,153900,525753110,3410,3410,3410,3410,0
|
|
20250205,153800,525753110,3410,3410,3410,3410,0
|
|
20250205,153700,525753110,3410,3410,3410,3410,0
|
|
20250205,153600,525753110,3410,3410,3410,3410,0
|
|
20250205,153500,525753110,3410,3410,3410,3410,0
|
|
20250205,153400,525753110,3410,3410,3410,3410,0
|
|
20250205,153300,525753110,3410,3410,3410,3410,0
|
|
20250205,153200,525753110,3410,3410,3410,3410,0
|
|
20250205,153100,525753110,3410,3410,3410,3410,0
|
|
20250205,153000,525753110,3410,3410,3410,3410,3844
|
|
20250205,152900,512645070,3410,3410,3410,3410,0
|
|
20250205,152800,512645070,3410,3410,3410,3410,0
|
|
20250205,152700,512645070,3410,3410,3410,3410,0
|
|
20250205,152600,512645070,3410,3410,3410,3410,0
|
|
20250205,152500,512645070,3410,3410,3410,3410,0
|
|
20250205,152400,512645070,3410,3410,3410,3410,0
|
|
20250205,152300,512645070,3410,3410,3410,3410,0
|
|
20250205,152200,512645070,3410,3410,3410,3410,0
|
|
20250205,152100,512645070,3410,3410,3410,3410,0
|
|
20250205,152000,512645070,3410,3410,3410,3410,0
|
|
20250205,151900,512645070,3410,3410,3410,3410,4
|
|
20250205,151800,512631430,3410,3400,3410,3400,3
|
|
20250205,151700,512621210,3405,3405,3405,3405,0
|
|
20250205,151600,512621210,3405,3385,3405,3385,1203
|
|
20250205,151500,508548485,3395,3395,3395,3395,0
|
|
20250205,151400,508548485,3395,3395,3395,3385,170
|
|
20250205,151300,507971845,3395,3395,3395,3395,34
|
|
20250205,151200,507856415,3410,3385,3410,3385,4261
|
|
20250205,151100,493414965,3390,3390,3390,3390,386
|
|
20250205,151000,492106425,3390,3390,3390,3390,70
|
|
20250205,150900,491869125,3390,3390,3390,3390,1236
|
|
20250205,150800,487679085,3390,3390,3390,3390,67
|
|
20250205,150700,487451955,3390,3390,3390,3390,1066
|
|
20250205,150600,483838215,3390,3390,3390,3390,787
|
|
20250205,150500,481170285,3390,3390,3390,3390,100
|
|
20250205,150400,480831285,3390,3390,3390,3390,208
|
|
20250205,150300,480126165,3395,3395,3395,3395,1
|
|
20250205,150200,480122770,3390,3390,3390,3390,100
|
|
20250205,150100,479783770,3390,3390,3390,3390,1544
|
|
20250205,150000,474549610,3395,3390,3395,3390,69
|
|
20250205,145900,474315695,3390,3390,3390,3390,101
|
|
20250205,145800,473973305,3390,3390,3400,3390,102
|
|
20250205,145700,473627515,3390,3400,3400,3390,38
|
|
20250205,145600,473498645,3400,3390,3400,3390,64
|
|
20250205,145500,473281385,3390,3390,3390,3390,67
|
|
20250205,145400,473054255,3390,3390,3390,3390,68
|
|
20250205,145300,472823735,3390,3390,3390,3390,163
|
|
20250205,145200,472271165,3390,3395,3395,3390,537
|
|
20250205,145100,470450710,3400,3390,3400,3390,121
|
|
20250205,145000,470039650,3390,3390,3390,3390,67
|
|
20250205,144900,469812520,3390,3390,3390,3390,101
|
|
20250205,144800,469470130,3390,3390,3400,3390,102
|
|
20250205,144700,469124340,3390,3390,3400,3390,70
|
|
20250205,144600,468887020,3400,3400,3400,3400,2
|
|
20250205,144500,468880220,3390,3390,3390,3390,101
|
|
20250205,144400,468537830,3390,3390,3390,3390,1767
|
|
20250205,144300,462547700,3390,3390,3390,3390,365
|
|
20250205,144200,461310350,3390,3390,3390,3390,68
|
|
20250205,144100,461079830,3390,3390,3390,3390,67
|
|
20250205,144000,460852700,3390,3390,3390,3390,67
|
|
20250205,143900,460625570,3390,3390,3390,3390,68
|
|
20250205,143800,460395050,3390,3390,3390,3390,67
|
|
20250205,143700,460167920,3390,3390,3390,3390,101
|
|
20250205,143600,459825530,3390,3390,3390,3390,101
|
|
20250205,143500,459483140,3400,3400,3400,3400,0
|
|
20250205,143400,459483140,3400,3390,3400,3390,102
|
|
20250205,143300,459137350,3390,3390,3390,3390,101
|
|
20250205,143200,458794960,3400,3400,3400,3400,0
|
|
20250205,143100,458794960,3400,3390,3400,3390,136
|
|
20250205,143000,458333910,3390,3390,3390,3390,33
|
|
20250205,142900,458222040,3400,3390,3400,3390,35
|
|
20250205,142800,458103380,3390,3380,3390,3380,1481
|
|
20250205,142700,453093260,3385,3385,3385,3385,1744
|
|
20250205,142600,447189820,3385,3385,3385,3385,67
|
|
20250205,142500,446963025,3385,3390,3390,3385,35
|
|
20250205,142400,446844545,3390,3390,3390,3390,0
|
|
20250205,142300,446844545,3390,3390,3390,3390,658
|
|
20250205,142200,444613925,3390,3390,3390,3390,0
|
|
20250205,142100,444613925,3390,3390,3390,3390,330
|
|
20250205,142000,443495225,3390,3395,3395,3390,500
|
|
20250205,141900,441800150,3395,3395,3395,3395,0
|
|
20250205,141800,441800150,3395,3395,3395,3395,0
|
|
20250205,141700,441800150,3395,3395,3395,3395,143
|
|
20250205,141600,441314665,3405,3405,3405,3405,0
|
|
20250205,141500,441314665,3405,3405,3405,3405,0
|
|
20250205,141400,441314665,3405,3405,3405,3405,0
|
|
20250205,141300,441314665,3405,3405,3405,3405,0
|
|
20250205,141200,441314665,3405,3405,3405,3405,0
|
|
20250205,141100,441314665,3405,3405,3405,3405,0
|
|
20250205,141000,441314665,3405,3405,3405,3405,0
|
|
20250205,140900,441314665,3405,3405,3405,3405,0
|
|
20250205,140800,441314665,3405,3400,3405,3395,492
|
|
20250205,140700,439642455,3405,3405,3405,3405,0
|
|
20250205,140600,439642455,3405,3405,3405,3405,0
|
|
20250205,140500,439642455,3405,3405,3405,3405,0
|
|
20250205,140400,439642455,3405,3405,3405,3405,1
|
|
20250205,140300,439639050,3405,3405,3405,3405,0
|
|
20250205,140200,439639050,3405,3405,3405,3405,0
|
|
20250205,140100,439639050,3405,3405,3405,3405,25
|
|
20250205,140000,439553925,3405,3405,3405,3405,20
|
|
20250205,135900,439485825,3400,3400,3400,3400,0
|
|
20250205,135800,439485825,3400,3400,3400,3400,0
|
|
20250205,135700,439485825,3400,3400,3400,3400,0
|
|
20250205,135600,439485825,3400,3400,3400,3400,0
|
|
20250205,135500,439485825,3400,3400,3400,3400,0
|
|
20250205,135400,439485825,3400,3400,3400,3400,2000
|
|
20250205,135300,432685825,3405,3405,3405,3405,0
|
|
20250205,135200,432685825,3405,3405,3405,3405,615
|
|
20250205,135100,430591750,3410,3410,3410,3410,0
|
|
20250205,135000,430591750,3410,3410,3410,3410,0
|
|
20250205,134900,430591750,3410,3410,3410,3410,0
|
|
20250205,134800,430591750,3410,3410,3410,3410,0
|
|
20250205,134700,430591750,3410,3415,3415,3410,183
|
|
20250205,134600,429967220,3415,3415,3415,3415,0
|
|
20250205,134500,429967220,3415,3415,3415,3415,0
|
|
20250205,134400,429967220,3415,3415,3415,3415,117
|
|
20250205,134300,429567665,3415,3415,3415,3415,0
|
|
20250205,134200,429567665,3415,3415,3415,3415,0
|
|
20250205,134100,429567665,3415,3415,3415,3415,1
|
|
20250205,134000,429564250,3415,3415,3415,3415,0
|
|
20250205,133900,429564250,3415,3415,3415,3415,1316
|
|
20250205,133800,425070110,3410,3410,3410,3410,0
|
|
20250205,133700,425070110,3410,3410,3410,3410,0
|
|
20250205,133600,425070110,3410,3410,3410,3410,0
|
|
20250205,133500,425070110,3410,3410,3410,3410,0
|
|
20250205,133400,425070110,3410,3410,3410,3410,3000
|
|
20250205,133300,414840110,3415,3415,3415,3415,100
|
|
20250205,133200,414498610,3415,3415,3415,3415,0
|
|
20250205,133100,414498610,3415,3415,3415,3415,0
|
|
20250205,133000,414498610,3415,3415,3415,3415,0
|
|
20250205,132900,414498610,3415,3415,3415,3415,0
|
|
20250205,132800,414498610,3415,3415,3415,3415,0
|
|
20250205,132700,414498610,3415,3415,3415,3415,3
|
|
20250205,132600,414488365,3415,3415,3415,3415,0
|
|
20250205,132500,414488365,3415,3415,3415,3415,0
|
|
20250205,132400,414488365,3415,3415,3415,3415,1
|
|
20250205,132300,414484950,3410,3410,3410,3410,0
|
|
20250205,132200,414484950,3410,3400,3410,3400,3599
|
|
20250205,132100,402218350,3410,3410,3410,3410,0
|
|
20250205,132000,402218350,3410,3410,3410,3410,0
|
|
20250205,131900,402218350,3410,3405,3410,3405,331
|
|
20250205,131800,401091290,3400,3400,3400,3400,0
|
|
20250205,131700,401091290,3400,3400,3400,3400,0
|
|
20250205,131600,401091290,3400,3400,3400,3400,0
|
|
20250205,131500,401091290,3400,3400,3400,3400,0
|
|
20250205,131400,401091290,3400,3400,3400,3400,0
|
|
20250205,131300,401091290,3400,3405,3405,3400,1114
|
|
20250205,131200,397298125,3410,3410,3410,3410,0
|
|
20250205,131100,397298125,3410,3410,3410,3410,0
|
|
20250205,131000,397298125,3410,3410,3410,3410,0
|
|
20250205,130900,397298125,3410,3410,3410,3410,0
|
|
20250205,130800,397298125,3410,3410,3410,3410,0
|
|
20250205,130700,397298125,3410,3410,3410,3410,0
|
|
20250205,130600,397298125,3410,3410,3410,3410,0
|
|
20250205,130500,397298125,3410,3410,3410,3410,0
|
|
20250205,130400,397298125,3410,3410,3410,3410,0
|
|
20250205,130300,397298125,3410,3410,3410,3410,0
|
|
20250205,130200,397298125,3410,3410,3410,3410,88
|
|
20250205,130100,396998045,3410,3410,3410,3410,0
|
|
20250205,130000,396998045,3410,3410,3410,3410,11
|
|
20250205,125900,396960535,3410,3410,3410,3410,0
|
|
20250205,125800,396960535,3410,3410,3410,3410,0
|
|
20250205,125700,396960535,3410,3410,3410,3410,0
|
|
20250205,125600,396960535,3410,3410,3410,3410,0
|
|
20250205,125500,396960535,3410,3410,3410,3410,0
|
|
20250205,125400,396960535,3410,3410,3410,3410,0
|
|
20250205,125300,396960535,3410,3410,3410,3410,182
|
|
20250205,125200,396339915,3410,3410,3410,3410,0
|
|
20250205,125100,396339915,3410,3410,3410,3410,0
|
|
20250205,125000,396339915,3410,3410,3410,3410,0
|
|
20250205,124900,396339915,3410,3410,3410,3410,0
|
|
20250205,124800,396339915,3410,3410,3410,3410,0
|
|
20250205,124700,396339915,3410,3410,3410,3410,0
|
|
20250205,124600,396339915,3410,3410,3410,3410,0
|
|
20250205,124500,396339915,3410,3410,3410,3410,0
|
|
20250205,124400,396339915,3410,3410,3410,3410,2951
|
|
20250205,124300,386277005,3410,3410,3410,3410,0
|
|
20250205,124200,386277005,3410,3410,3410,3410,1
|
|
20250205,124100,386273595,3410,3410,3410,3410,0
|
|
20250205,124000,386273595,3410,3410,3410,3410,0
|
|
20250205,123900,386273595,3410,3410,3410,3410,0
|
|
20250205,123800,386273595,3410,3410,3410,3410,1
|
|
20250205,123700,386270185,3410,3410,3410,3410,1
|
|
20250205,123600,386266775,3410,3410,3410,3410,0
|
|
20250205,123500,386266775,3410,3405,3410,3405,2
|
|
20250205,123400,386259960,3405,3405,3405,3405,0
|
|
20250205,123300,386259960,3405,3405,3405,3405,0
|
|
20250205,123200,386259960,3405,3405,3405,3405,0
|
|
20250205,123100,386259960,3405,3410,3410,3400,2512
|
|
20250205,123000,377707340,3415,3415,3415,3415,1
|
|
20250205,122900,377703925,3405,3405,3405,3405,0
|
|
20250205,122800,377703925,3405,3405,3405,3405,0
|
|
20250205,122700,377703925,3405,3405,3405,3405,1
|
|
20250205,122600,377700520,3410,3410,3410,3410,500
|
|
20250205,122500,375995520,3410,3410,3410,3410,0
|
|
20250205,122400,375995520,3410,3410,3410,3410,0
|
|
20250205,122300,375995520,3410,3410,3410,3410,0
|
|
20250205,122200,375995520,3410,3410,3410,3410,1
|
|
20250205,122100,375992110,3410,3410,3410,3410,0
|
|
20250205,122000,375992110,3410,3410,3410,3410,0
|
|
20250205,121900,375992110,3410,3410,3410,3410,0
|
|
20250205,121800,375992110,3410,3410,3410,3410,0
|
|
20250205,121700,375992110,3410,3410,3410,3410,0
|
|
20250205,121600,375992110,3410,3410,3410,3410,1
|
|
20250205,121500,375988700,3410,3410,3410,3410,1
|
|
20250205,121400,375985290,3405,3405,3405,3405,0
|
|
20250205,121300,375985290,3405,3405,3405,3405,1
|
|
20250205,121200,375981885,3410,3410,3410,3410,0
|
|
20250205,121100,375981885,3410,3410,3410,3410,475
|
|
20250205,121000,374362135,3415,3415,3415,3415,1
|
|
20250205,120900,374358720,3410,3410,3410,3410,30
|
|
20250205,120800,374256420,3420,3420,3420,3420,0
|
|
20250205,120700,374256420,3420,3420,3420,3420,0
|
|
20250205,120600,374256420,3420,3420,3420,3420,0
|
|
20250205,120500,374256420,3420,3420,3420,3420,0
|
|
20250205,120400,374256420,3420,3420,3420,3420,0
|
|
20250205,120300,374256420,3420,3420,3420,3420,2350
|
|
20250205,120200,366219420,3410,3415,3420,3410,1002
|
|
20250205,120100,362792760,3405,3405,3405,3405,100
|
|
20250205,120000,362452260,3410,3410,3410,3410,0
|
|
20250205,115900,362452260,3410,3415,3415,3410,234
|
|
20250205,115800,361654310,3420,3420,3420,3420,1
|
|
20250205,115700,361650890,3415,3415,3415,3415,0
|
|
20250205,115600,361650890,3415,3415,3415,3415,0
|
|
20250205,115500,361650890,3415,3415,3415,3415,0
|
|
20250205,115400,361650890,3415,3415,3415,3415,102
|
|
20250205,115300,361302560,3420,3420,3420,3420,2
|
|
20250205,115200,361295720,3420,3420,3420,3420,0
|
|
20250205,115100,361295720,3420,3420,3420,3420,0
|
|
20250205,115000,361295720,3420,3415,3420,3415,2
|
|
20250205,114900,361288885,3415,3410,3415,3410,1930
|
|
20250205,114800,354698085,3415,3415,3415,3415,0
|
|
20250205,114700,354698085,3415,3415,3415,3415,1
|
|
20250205,114600,354694670,3410,3410,3410,3410,0
|
|
20250205,114500,354694670,3410,3410,3410,3410,2
|
|
20250205,114400,354687850,3420,3420,3420,3420,0
|
|
20250205,114300,354687850,3420,3410,3420,3410,801
|
|
20250205,114200,351956430,3420,3420,3420,3420,0
|
|
20250205,114100,351956430,3420,3415,3420,3410,1756
|
|
20250205,114000,345959695,3415,3415,3415,3415,459
|
|
20250205,113900,344392210,3415,3410,3415,3410,243
|
|
20250205,113800,343563570,3410,3410,3410,3410,8
|
|
20250205,113700,343536290,3410,3405,3410,3405,676
|
|
20250205,113600,341231160,3410,3410,3410,3410,0
|
|
20250205,113500,341231160,3410,3410,3410,3410,200
|
|
20250205,113400,340549160,3410,3410,3410,3410,0
|
|
20250205,113300,340549160,3410,3405,3415,3400,119
|
|
20250205,113200,340143810,3410,3405,3415,3395,2227
|
|
20250205,113100,332550745,3395,3400,3405,3395,9677
|
|
20250205,113000,299638675,3395,3395,3395,3395,1071
|
|
20250205,112900,296002630,3400,3400,3400,3400,11
|
|
20250205,112800,295965230,3400,3400,3400,3400,0
|
|
20250205,112700,295965230,3400,3395,3400,3395,3437
|
|
20250205,112600,284296610,3390,3390,3390,3390,2
|
|
20250205,112500,284289830,3395,3395,3395,3395,147
|
|
20250205,112400,283790765,3395,3395,3395,3395,0
|
|
20250205,112300,283790765,3395,3395,3395,3395,7
|
|
20250205,112200,283767000,3395,3395,3395,3395,1
|
|
20250205,112100,283763605,3385,3385,3385,3385,1001
|
|
20250205,112000,280375220,3395,3395,3395,3395,0
|
|
20250205,111900,280375220,3395,3395,3395,3395,0
|
|
20250205,111800,280375220,3395,3395,3395,3395,3
|
|
20250205,111700,280365035,3395,3395,3395,3395,0
|
|
20250205,111600,280365035,3395,3395,3395,3395,1
|
|
20250205,111500,280361640,3395,3395,3395,3395,7
|
|
20250205,111400,280337875,3400,3400,3400,3400,0
|
|
20250205,111300,280337875,3400,3400,3400,3400,1
|
|
20250205,111200,280334475,3400,3400,3400,3400,0
|
|
20250205,111100,280334475,3400,3400,3400,3400,0
|
|
20250205,111000,280334475,3400,3390,3400,3390,1000
|
|
20250205,110900,276944335,3390,3390,3390,3390,0
|
|
20250205,110800,276944335,3390,3390,3390,3390,0
|
|
20250205,110700,276944335,3390,3390,3390,3390,0
|
|
20250205,110600,276944335,3390,3390,3390,3390,295
|
|
20250205,110500,275944285,3390,3390,3390,3390,0
|
|
20250205,110400,275944285,3390,3390,3390,3390,0
|
|
20250205,110300,275944285,3390,3390,3390,3390,1014
|
|
20250205,110200,272506825,3390,3390,3390,3390,2
|
|
20250205,110100,272500045,3390,3390,3390,3390,0
|
|
20250205,110000,272500045,3390,3390,3390,3390,100
|
|
20250205,105900,272161045,3390,3390,3390,3390,20
|
|
20250205,105800,272093245,3390,3390,3390,3390,0
|
|
20250205,105700,272093245,3390,3395,3400,3390,5
|
|
20250205,105600,272076260,3400,3400,3400,3385,121
|
|
20250205,105500,271665740,3395,3395,3395,3395,2112
|
|
20250205,105400,264495500,3395,3395,3395,3395,0
|
|
20250205,105300,264495500,3395,3390,3395,3390,81
|
|
20250205,105200,264220535,3385,3385,3385,3385,165
|
|
20250205,105100,263662010,3390,3390,3390,3390,0
|
|
20250205,105000,263662010,3390,3390,3390,3390,0
|
|
20250205,104900,263662010,3390,3385,3390,3385,71
|
|
20250205,104800,263421670,3390,3390,3390,3390,296
|
|
20250205,104700,262418230,3395,3395,3395,3395,0
|
|
20250205,104600,262418230,3395,3395,3395,3395,1
|
|
20250205,104500,262414835,3395,3395,3395,3395,2000
|
|
20250205,104400,255624835,3395,3395,3395,3395,0
|
|
20250205,104300,255624835,3395,3395,3395,3395,0
|
|
20250205,104200,255624835,3395,3395,3395,3395,0
|
|
20250205,104100,255624835,3395,3395,3395,3395,0
|
|
20250205,104000,255624835,3395,3390,3395,3390,282
|
|
20250205,103900,254668850,3390,3395,3395,3390,56
|
|
20250205,103800,254478980,3395,3395,3395,3395,0
|
|
20250205,103700,254478980,3395,3395,3395,3395,2
|
|
20250205,103600,254472190,3395,3395,3395,3395,0
|
|
20250205,103500,254472190,3395,3395,3395,3395,0
|
|
20250205,103400,254472190,3395,3395,3395,3395,0
|
|
20250205,103300,254472190,3395,3395,3395,3395,0
|
|
20250205,103200,254472190,3395,3395,3395,3395,1
|
|
20250205,103100,254468795,3390,3390,3390,3390,50
|
|
20250205,103000,254299295,3395,3395,3395,3395,1
|
|
20250205,102900,254295900,3395,3395,3395,3395,12
|
|
20250205,102800,254255160,3395,3395,3395,3395,0
|
|
20250205,102700,254255160,3395,3395,3395,3395,662
|
|
20250205,102600,252007670,3395,3395,3395,3395,14
|
|
20250205,102500,251960140,3395,3395,3395,3395,0
|
|
20250205,102400,251960140,3395,3395,3395,3390,1410
|
|
20250205,102300,247173195,3400,3385,3400,3385,7081
|
|
20250205,102200,223143245,3385,3385,3390,3385,344
|
|
20250205,102100,221978795,3390,3390,3390,3390,0
|
|
20250205,102000,221978795,3390,3390,3390,3390,1
|
|
20250205,101900,221975405,3395,3380,3395,3375,4119
|
|
20250205,101800,208016925,3385,3380,3385,3380,4
|
|
20250205,101700,208003390,3380,3380,3380,3380,3
|
|
20250205,101600,207993250,3385,3380,3385,3375,1468
|
|
20250205,101500,203030910,3375,3375,3375,3375,1525
|
|
20250205,101400,197884035,3370,3370,3370,3370,10
|
|
20250205,101300,197850335,3370,3370,3370,3370,0
|
|
20250205,101200,197850335,3370,3370,3370,3370,251
|
|
20250205,101100,197004465,3370,3370,3370,3370,0
|
|
20250205,101000,197004465,3370,3370,3370,3370,0
|
|
20250205,100900,197004465,3370,3370,3370,3370,0
|
|
20250205,100800,197004465,3370,3370,3375,3370,3
|
|
20250205,100700,196994350,3370,3375,3375,3370,101
|
|
20250205,100600,196653970,3370,3370,3370,3370,482
|
|
20250205,100500,195029630,3370,3370,3370,3370,0
|
|
20250205,100400,195029630,3370,3365,3370,3365,14
|
|
20250205,100300,194982510,3365,3365,3365,3365,0
|
|
20250205,100200,194982510,3365,3365,3365,3365,1
|
|
20250205,100100,194979145,3370,3370,3370,3370,2
|
|
20250205,100000,194972405,3365,3365,3365,3365,0
|
|
20250205,095900,194972405,3365,3365,3365,3365,0
|
|
20250205,095800,194972405,3365,3365,3365,3365,14
|
|
20250205,095700,194925295,3365,3365,3365,3365,0
|
|
20250205,095600,194925295,3365,3365,3365,3365,0
|
|
20250205,095500,194925295,3365,3365,3365,3365,0
|
|
20250205,095400,194925295,3365,3365,3365,3365,0
|
|
20250205,095300,194925295,3365,3365,3365,3365,1
|
|
20250205,095200,194921930,3370,3365,3370,3365,2002
|
|
20250205,095100,188175200,3370,3355,3370,3345,4038
|
|
20250205,095000,174611440,3360,3355,3360,3350,10771
|
|
20250205,094900,138432700,3355,3355,3355,3355,0
|
|
20250205,094800,138432700,3355,3365,3365,3355,5254
|
|
20250205,094700,120755530,3365,3365,3365,3365,5
|
|
20250205,094600,120738705,3365,3365,3365,3360,30
|
|
20250205,094500,120637760,3365,3365,3365,3365,59
|
|
20250205,094400,120439225,3365,3365,3365,3365,3
|
|
20250205,094300,120429130,3365,3360,3365,3360,3
|
|
20250205,094200,120419045,3360,3360,3360,3360,2
|
|
20250205,094100,120412325,3365,3365,3365,3365,1
|
|
20250205,094000,120408960,3365,3350,3365,3350,6236
|
|
20250205,093900,99444905,3350,3350,3355,3350,153
|
|
20250205,093800,98932350,3350,3350,3350,3350,0
|
|
20250205,093700,98932350,3350,3350,3350,3350,2
|
|
20250205,093600,98925650,3355,3350,3355,3350,6
|
|
20250205,093500,98905545,3355,3355,3355,3355,0
|
|
20250205,093400,98905545,3355,3345,3355,3345,9
|
|
20250205,093300,98875415,3355,3345,3355,3345,58
|
|
20250205,093200,98681355,3345,3345,3355,3345,1030
|
|
20250205,093100,95232030,3340,3345,3345,3340,2
|
|
20250205,093000,95225345,3340,3340,3340,3340,0
|
|
20250205,092900,95225345,3340,3340,3340,3340,76
|
|
20250205,092800,94971505,3335,3335,3335,3335,0
|
|
20250205,092700,94971505,3335,3335,3335,3335,146
|
|
20250205,092600,94484595,3335,3335,3335,3335,59
|
|
20250205,092500,94287830,3345,3340,3345,3340,2
|
|
20250205,092400,94281145,3335,3335,3335,3335,169
|
|
20250205,092300,93717530,3335,3335,3335,3335,80
|
|
20250205,092200,93450730,3340,3335,3350,3335,2030
|
|
20250205,092100,86658355,3330,3330,3350,3330,2514
|
|
20250205,092000,78286115,3330,3335,3365,3330,14776
|
|
20250205,091900,28749395,3330,3330,3330,3330,60
|
|
20250205,091800,28549595,3330,3330,3330,3330,500
|
|
20250205,091700,26884595,3330,3330,3330,3330,100
|
|
20250205,091600,26551595,3330,3330,3330,3330,123
|
|
20250205,091500,26142005,3330,3330,3330,3330,450
|
|
20250205,091400,24643505,3335,3330,3335,3330,43
|
|
20250205,091300,24500305,3330,3345,3350,3330,2699
|
|
20250205,091200,15491605,3350,3350,3350,3350,1
|
|
20250205,091100,15488255,3345,3345,3350,3340,622
|
|
20250205,091000,13407920,3345,3345,3345,3345,0
|
|
20250205,090900,13407920,3345,3345,3345,3345,373
|
|
20250205,090800,12160235,3360,3360,3360,3360,0
|
|
20250205,090700,12160235,3360,3350,3360,3335,562
|
|
20250205,090600,10278965,3330,3330,3330,3330,0
|
|
20250205,090500,10278965,3330,3330,3330,3330,100
|
|
20250205,090400,9945965,3335,3335,3335,3335,560
|
|
20250205,090300,8078365,3350,3360,3360,3350,271
|
|
20250205,090200,7169315,3360,3360,3360,3360,0
|
|
20250205,090100,7169315,3360,3350,3360,3350,333
|
|
20250205,090000,6053750,3330,3325,3350,3325,1814
|