684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,202100,592431015,3340,3340,3340,3340,5973
|
|
20250206,202000,592431015,3340,3340,3340,3340,0
|
|
20250206,201900,592431015,3340,3340,3340,3340,0
|
|
20250206,201800,592431015,3340,3340,3340,3340,0
|
|
20250206,201700,592431015,3340,3340,3340,3340,0
|
|
20250206,201600,592431015,3340,3340,3340,3340,0
|
|
20250206,201500,592431015,3340,3340,3340,3340,0
|
|
20250206,201400,592431015,3340,3340,3340,3340,0
|
|
20250206,201300,592431015,3340,3340,3340,3340,0
|
|
20250206,201200,592431015,3340,3340,3340,3340,0
|
|
20250206,201100,592431015,3340,3340,3340,3340,0
|
|
20250206,201000,592431015,3340,3340,3340,3340,0
|
|
20250206,200900,592431015,3340,3340,3340,3340,0
|
|
20250206,200800,592431015,3340,3340,3340,3340,0
|
|
20250206,200700,592431015,3340,3340,3340,3340,0
|
|
20250206,200600,592431015,3340,3340,3340,3340,0
|
|
20250206,200500,592431015,3340,3340,3340,3340,0
|
|
20250206,200400,592431015,3340,3340,3340,3340,0
|
|
20250206,200300,592431015,3340,3340,3340,3340,0
|
|
20250206,200200,592431015,3340,3340,3340,3340,0
|
|
20250206,200100,592431015,3340,3340,3340,3340,0
|
|
20250206,200000,592431015,3340,3340,3340,3340,0
|
|
20250206,195900,592431015,3340,3340,3340,3340,0
|
|
20250206,195800,592431015,3340,3340,3340,3340,0
|
|
20250206,195700,592431015,3340,3340,3340,3340,0
|
|
20250206,195600,592431015,3340,3340,3340,3340,0
|
|
20250206,195500,592431015,3340,3340,3340,3340,0
|
|
20250206,195400,592431015,3340,3340,3340,3340,0
|
|
20250206,195300,592431015,3340,3340,3340,3340,0
|
|
20250206,195200,592431015,3340,3340,3340,3340,0
|
|
20250206,195100,592431015,3340,3340,3340,3340,5973
|
|
20250206,195000,592431015,3340,3340,3340,3340,0
|
|
20250206,194900,592431015,3340,3340,3340,3340,0
|
|
20250206,194800,592431015,3340,3340,3340,3340,0
|
|
20250206,194700,592431015,3340,3340,3340,3340,0
|
|
20250206,194600,592431015,3340,3340,3340,3340,0
|
|
20250206,194500,592431015,3340,3340,3340,3340,0
|
|
20250206,194400,592431015,3340,3340,3340,3340,0
|
|
20250206,194300,592431015,3340,3340,3340,3340,0
|
|
20250206,194200,592431015,3340,3340,3340,3340,0
|
|
20250206,194100,592431015,3340,3340,3340,3340,0
|
|
20250206,194000,592431015,3340,3340,3340,3340,0
|
|
20250206,193900,592431015,3340,3340,3340,3340,0
|
|
20250206,193800,592431015,3340,3340,3340,3340,0
|
|
20250206,193700,592431015,3340,3340,3340,3340,0
|
|
20250206,193600,592431015,3340,3340,3340,3340,0
|
|
20250206,193500,592431015,3340,3340,3340,3340,0
|
|
20250206,193400,592431015,3340,3340,3340,3340,0
|
|
20250206,193300,592431015,3340,3340,3340,3340,0
|
|
20250206,193200,592431015,3340,3340,3340,3340,0
|
|
20250206,193100,592431015,3340,3340,3340,3340,0
|
|
20250206,193000,592431015,3340,3340,3340,3340,0
|
|
20250206,192900,592431015,3340,3340,3340,3340,0
|
|
20250206,192800,592431015,3340,3340,3340,3340,0
|
|
20250206,192700,592431015,3340,3340,3340,3340,0
|
|
20250206,192600,592431015,3340,3340,3340,3340,0
|
|
20250206,192500,592431015,3340,3340,3340,3340,0
|
|
20250206,192400,592431015,3340,3340,3340,3340,0
|
|
20250206,192300,592431015,3340,3340,3340,3340,0
|
|
20250206,192200,592431015,3340,3340,3340,3340,0
|
|
20250206,192100,592431015,3340,3340,3340,3340,5973
|
|
20250206,192000,592431015,3340,3340,3340,3340,0
|
|
20250206,191900,592431015,3340,3340,3340,3340,0
|
|
20250206,191800,592431015,3340,3340,3340,3340,0
|
|
20250206,191700,592431015,3340,3340,3340,3340,0
|
|
20250206,191600,592431015,3340,3340,3340,3340,0
|
|
20250206,191500,592431015,3340,3340,3340,3340,0
|
|
20250206,191400,592431015,3340,3340,3340,3340,0
|
|
20250206,191300,592431015,3340,3340,3340,3340,0
|
|
20250206,191200,592431015,3340,3340,3340,3340,0
|
|
20250206,191100,592431015,3340,3340,3340,3340,0
|
|
20250206,191000,592431015,3340,3340,3340,3340,0
|
|
20250206,190900,592431015,3340,3340,3340,3340,0
|
|
20250206,190800,592431015,3340,3340,3340,3340,0
|
|
20250206,190700,592431015,3340,3340,3340,3340,0
|
|
20250206,190600,592431015,3340,3340,3340,3340,0
|
|
20250206,190500,592431015,3340,3340,3340,3340,0
|
|
20250206,190400,592431015,3340,3340,3340,3340,0
|
|
20250206,190300,592431015,3340,3340,3340,3340,0
|
|
20250206,190200,592431015,3340,3340,3340,3340,0
|
|
20250206,190100,592431015,3340,3340,3340,3340,0
|
|
20250206,190000,592431015,3340,3340,3340,3340,0
|
|
20250206,185900,592431015,3340,3340,3340,3340,0
|
|
20250206,185800,592431015,3340,3340,3340,3340,0
|
|
20250206,185700,592431015,3340,3340,3340,3340,0
|
|
20250206,185600,592431015,3340,3340,3340,3340,0
|
|
20250206,185500,592431015,3340,3340,3340,3340,0
|
|
20250206,185400,592431015,3340,3340,3340,3340,0
|
|
20250206,185300,592431015,3340,3340,3340,3340,0
|
|
20250206,185200,592431015,3340,3340,3340,3340,0
|
|
20250206,185100,592431015,3340,3340,3340,3340,5973
|
|
20250206,185000,592431015,3340,3340,3340,3340,0
|
|
20250206,184900,592431015,3340,3340,3340,3340,0
|
|
20250206,184800,592431015,3340,3340,3340,3340,0
|
|
20250206,184700,592431015,3340,3340,3340,3340,0
|
|
20250206,184600,592431015,3340,3340,3340,3340,0
|
|
20250206,184500,592431015,3340,3340,3340,3340,0
|
|
20250206,184400,592431015,3340,3340,3340,3340,0
|
|
20250206,184300,592431015,3340,3340,3340,3340,0
|
|
20250206,184200,592431015,3340,3340,3340,3340,0
|
|
20250206,184100,592431015,3340,3340,3340,3340,0
|
|
20250206,184000,592431015,3340,3340,3340,3340,0
|
|
20250206,183900,592431015,3340,3340,3340,3340,0
|
|
20250206,183800,592431015,3340,3340,3340,3340,0
|
|
20250206,183700,592431015,3340,3340,3340,3340,0
|
|
20250206,183600,592431015,3340,3340,3340,3340,0
|
|
20250206,183500,592431015,3340,3340,3340,3340,0
|
|
20250206,183400,592431015,3340,3340,3340,3340,0
|
|
20250206,183300,592431015,3340,3340,3340,3340,0
|
|
20250206,183200,592431015,3340,3340,3340,3340,0
|
|
20250206,183100,592431015,3340,3340,3340,3340,0
|
|
20250206,183000,592431015,3340,3340,3340,3340,0
|
|
20250206,182900,592431015,3340,3340,3340,3340,0
|
|
20250206,182800,592431015,3340,3340,3340,3340,0
|
|
20250206,182700,592431015,3340,3340,3340,3340,0
|
|
20250206,182600,592431015,3340,3340,3340,3340,0
|
|
20250206,182500,592431015,3340,3340,3340,3340,0
|
|
20250206,182400,592431015,3340,3340,3340,3340,0
|
|
20250206,182300,592431015,3340,3340,3340,3340,0
|
|
20250206,182200,592431015,3340,3340,3340,3340,0
|
|
20250206,182100,592431015,3340,3340,3340,3340,5973
|
|
20250206,182000,592431015,3340,3340,3340,3340,0
|
|
20250206,181900,592431015,3340,3340,3340,3340,0
|
|
20250206,181800,592431015,3340,3340,3340,3340,0
|
|
20250206,181700,592431015,3340,3340,3340,3340,0
|
|
20250206,181600,592431015,3340,3340,3340,3340,0
|
|
20250206,181500,592431015,3340,3340,3340,3340,0
|
|
20250206,181400,592431015,3340,3340,3340,3340,0
|
|
20250206,181300,592431015,3340,3340,3340,3340,0
|
|
20250206,181200,592431015,3340,3340,3340,3340,0
|
|
20250206,181100,592431015,3340,3340,3340,3340,0
|
|
20250206,181000,592431015,3340,3340,3340,3340,0
|
|
20250206,180900,592431015,3340,3340,3340,3340,0
|
|
20250206,180800,592431015,3340,3340,3340,3340,0
|
|
20250206,180700,592431015,3340,3340,3340,3340,0
|
|
20250206,180600,592431015,3340,3340,3340,3340,0
|
|
20250206,180500,592431015,3340,3340,3340,3340,0
|
|
20250206,180400,592431015,3340,3340,3340,3340,0
|
|
20250206,180300,592431015,3340,3340,3340,3340,0
|
|
20250206,180200,592431015,3340,3340,3340,3340,0
|
|
20250206,180100,592431015,3340,3340,3340,3340,0
|
|
20250206,180000,592431015,3340,3340,3340,3340,0
|
|
20250206,175900,592431015,3340,3340,3340,3340,0
|
|
20250206,175800,592431015,3340,3340,3340,3340,0
|
|
20250206,175700,592431015,3340,3340,3340,3340,0
|
|
20250206,175600,592431015,3340,3340,3340,3340,0
|
|
20250206,175500,592431015,3340,3340,3340,3340,0
|
|
20250206,175400,592431015,3340,3340,3340,3340,0
|
|
20250206,175300,592431015,3340,3340,3340,3340,0
|
|
20250206,175200,592431015,3340,3340,3340,3340,0
|
|
20250206,175100,592431015,3340,3340,3340,3340,5973
|
|
20250206,175000,592431015,3340,3340,3340,3340,0
|
|
20250206,174900,592431015,3340,3340,3340,3340,0
|
|
20250206,174800,592431015,3340,3340,3340,3340,0
|
|
20250206,174700,592431015,3340,3340,3340,3340,0
|
|
20250206,174600,592431015,3340,3340,3340,3340,0
|
|
20250206,174500,592431015,3340,3340,3340,3340,0
|
|
20250206,174400,592431015,3340,3340,3340,3340,0
|
|
20250206,174300,592431015,3340,3340,3340,3340,0
|
|
20250206,174200,592431015,3340,3340,3340,3340,0
|
|
20250206,174100,592431015,3340,3340,3340,3340,0
|
|
20250206,174000,592431015,3340,3340,3340,3340,0
|
|
20250206,173900,592431015,3340,3340,3340,3340,0
|
|
20250206,173800,592431015,3340,3340,3340,3340,0
|
|
20250206,173700,592431015,3340,3340,3340,3340,0
|
|
20250206,173600,592431015,3340,3340,3340,3340,0
|
|
20250206,173500,592431015,3340,3340,3340,3340,0
|
|
20250206,173400,592431015,3340,3340,3340,3340,0
|
|
20250206,173300,592431015,3340,3340,3340,3340,0
|
|
20250206,173200,592431015,3340,3340,3340,3340,0
|
|
20250206,173100,592431015,3340,3340,3340,3340,0
|
|
20250206,173000,592431015,3340,3340,3340,3340,0
|
|
20250206,172900,592431015,3340,3340,3340,3340,0
|
|
20250206,172800,592431015,3340,3340,3340,3340,0
|
|
20250206,172700,592431015,3340,3340,3340,3340,0
|
|
20250206,172600,592431015,3340,3340,3340,3340,0
|
|
20250206,172500,592431015,3340,3340,3340,3340,0
|
|
20250206,172400,592431015,3340,3340,3340,3340,0
|
|
20250206,172300,592431015,3340,3340,3340,3340,0
|
|
20250206,172200,592431015,3340,3340,3340,3340,0
|
|
20250206,172100,592431015,3340,3340,3340,3340,5973
|
|
20250206,172000,592431015,3340,3340,3340,3340,0
|
|
20250206,171900,592431015,3340,3340,3340,3340,0
|
|
20250206,171800,592431015,3340,3340,3340,3340,0
|
|
20250206,171700,592431015,3340,3340,3340,3340,0
|
|
20250206,171600,592431015,3340,3340,3340,3340,0
|
|
20250206,171500,592431015,3340,3340,3340,3340,0
|
|
20250206,171400,592431015,3340,3340,3340,3340,0
|
|
20250206,171300,592431015,3340,3340,3340,3340,0
|
|
20250206,171200,592431015,3340,3340,3340,3340,0
|
|
20250206,171100,592431015,3340,3340,3340,3340,0
|
|
20250206,171000,592431015,3340,3340,3340,3340,0
|
|
20250206,170900,592431015,3340,3340,3340,3340,0
|
|
20250206,170800,592431015,3340,3340,3340,3340,0
|
|
20250206,170700,592431015,3340,3340,3340,3340,0
|
|
20250206,170600,592431015,3340,3340,3340,3340,0
|
|
20250206,170500,592431015,3340,3340,3340,3340,0
|
|
20250206,170400,592431015,3340,3340,3340,3340,0
|
|
20250206,170300,592431015,3340,3340,3340,3340,0
|
|
20250206,170200,592431015,3340,3340,3340,3340,0
|
|
20250206,170100,592431015,3340,3340,3340,3340,0
|
|
20250206,170000,592431015,3340,3340,3340,3340,0
|
|
20250206,165900,592431015,3340,3340,3340,3340,0
|
|
20250206,165800,592431015,3340,3340,3340,3340,0
|
|
20250206,165700,592431015,3340,3340,3340,3340,0
|
|
20250206,165600,592431015,3340,3340,3340,3340,0
|
|
20250206,165500,592431015,3340,3340,3340,3340,0
|
|
20250206,165400,592431015,3340,3340,3340,3340,0
|
|
20250206,165300,592431015,3340,3340,3340,3340,0
|
|
20250206,165200,592431015,3340,3340,3340,3340,0
|
|
20250206,165100,592431015,3340,3340,3340,3340,5973
|
|
20250206,165000,592431015,3340,3340,3340,3340,0
|
|
20250206,164900,592431015,3340,3340,3340,3340,0
|
|
20250206,164800,592431015,3340,3340,3340,3340,0
|
|
20250206,164700,592431015,3340,3340,3340,3340,0
|
|
20250206,164600,592431015,3340,3340,3340,3340,0
|
|
20250206,164500,592431015,3340,3340,3340,3340,0
|
|
20250206,164400,592431015,3340,3340,3340,3340,0
|
|
20250206,164300,592431015,3340,3340,3340,3340,0
|
|
20250206,164200,592431015,3340,3340,3340,3340,0
|
|
20250206,164100,592431015,3340,3340,3340,3340,0
|
|
20250206,164000,592431015,3340,3340,3340,3340,0
|
|
20250206,163900,592431015,3340,3340,3340,3340,0
|
|
20250206,163800,592431015,3340,3340,3340,3340,0
|
|
20250206,163700,592431015,3340,3340,3340,3340,0
|
|
20250206,163600,592431015,3340,3340,3340,3340,0
|
|
20250206,163500,592431015,3340,3340,3340,3340,0
|
|
20250206,163400,592431015,3340,3340,3340,3340,0
|
|
20250206,163300,592431015,3340,3340,3340,3340,0
|
|
20250206,163200,592431015,3340,3340,3340,3340,0
|
|
20250206,163100,592431015,3340,3340,3340,3340,0
|
|
20250206,163000,592431015,3340,3340,3340,3340,0
|
|
20250206,162900,592431015,3340,3340,3340,3340,0
|
|
20250206,162800,592431015,3340,3340,3340,3340,0
|
|
20250206,162700,592431015,3340,3340,3340,3340,0
|
|
20250206,162600,592431015,3340,3340,3340,3340,0
|
|
20250206,162500,592431015,3340,3340,3340,3340,0
|
|
20250206,162400,592431015,3340,3340,3340,3340,0
|
|
20250206,162300,592431015,3340,3340,3340,3340,0
|
|
20250206,162200,592431015,3340,3340,3340,3340,0
|
|
20250206,162100,592431015,3340,3340,3340,3340,5973
|
|
20250206,162000,592431015,3340,3340,3340,3340,0
|
|
20250206,161900,592431015,3340,3340,3340,3340,0
|
|
20250206,161800,592431015,3340,3340,3340,3340,0
|
|
20250206,161700,592431015,3340,3340,3340,3340,0
|
|
20250206,161600,592431015,3340,3340,3340,3340,0
|
|
20250206,161500,592431015,3340,3340,3340,3340,0
|
|
20250206,161400,592431015,3340,3340,3340,3340,0
|
|
20250206,161300,592431015,3340,3340,3340,3340,0
|
|
20250206,161200,592431015,3340,3340,3340,3340,0
|
|
20250206,161100,592431015,3340,3340,3340,3340,0
|
|
20250206,161000,592431015,3340,3340,3340,3340,0
|
|
20250206,160900,592431015,3340,3340,3340,3340,0
|
|
20250206,160800,592431015,3340,3340,3340,3340,0
|
|
20250206,160700,592431015,3340,3340,3340,3340,0
|
|
20250206,160600,592431015,3340,3340,3340,3340,0
|
|
20250206,160500,592431015,3340,3340,3340,3340,0
|
|
20250206,160400,592431015,3340,3340,3340,3340,0
|
|
20250206,160300,592431015,3340,3340,3340,3340,0
|
|
20250206,160200,592431015,3340,3340,3340,3340,0
|
|
20250206,160100,592431015,3340,3340,3340,3340,0
|
|
20250206,160000,592431015,3340,3340,3340,3340,0
|
|
20250206,155900,592431015,3340,3340,3340,3340,0
|
|
20250206,155800,592431015,3340,3340,3340,3340,0
|
|
20250206,155700,592431015,3340,3340,3340,3340,0
|
|
20250206,155600,592431015,3340,3340,3340,3340,0
|
|
20250206,155500,592431015,3340,3340,3340,3340,0
|
|
20250206,155400,592431015,3340,3340,3340,3340,0
|
|
20250206,155300,592431015,3340,3340,3340,3340,0
|
|
20250206,155200,592431015,3340,3340,3340,3340,0
|
|
20250206,155100,592431015,3340,3340,3340,3340,5973
|
|
20250206,155000,592431015,3340,3340,3340,3340,0
|
|
20250206,154900,592431015,3340,3340,3340,3340,0
|
|
20250206,154800,592431015,3340,3340,3340,3340,0
|
|
20250206,154700,592431015,3340,3340,3340,3340,0
|
|
20250206,154600,592431015,3340,3340,3340,3340,0
|
|
20250206,154500,592431015,3340,3340,3340,3340,0
|
|
20250206,154400,592431015,3340,3340,3340,3340,0
|
|
20250206,154300,592431015,3340,3340,3340,3340,0
|
|
20250206,154200,592431015,3340,3340,3340,3340,0
|
|
20250206,154100,592431015,3340,3340,3340,3340,0
|
|
20250206,154000,592431015,3340,3340,3340,3340,0
|
|
20250206,153900,592431015,3340,3340,3340,3340,0
|
|
20250206,153800,592431015,3340,3340,3340,3340,0
|
|
20250206,153700,592431015,3340,3340,3340,3340,0
|
|
20250206,153600,592431015,3340,3340,3340,3340,0
|
|
20250206,153500,592431015,3340,3340,3340,3340,0
|
|
20250206,153400,592431015,3340,3340,3340,3340,0
|
|
20250206,153300,592431015,3340,3340,3340,3340,0
|
|
20250206,153200,592431015,3340,3340,3340,3340,0
|
|
20250206,153100,592431015,3340,3340,3340,3340,0
|
|
20250206,153000,592431015,3340,3340,3340,3340,5973
|
|
20250206,152900,572481195,3345,3345,3345,3345,0
|
|
20250206,152800,572481195,3345,3345,3345,3345,0
|
|
20250206,152700,572481195,3345,3345,3345,3345,0
|
|
20250206,152600,572481195,3345,3345,3345,3345,0
|
|
20250206,152500,572481195,3345,3345,3345,3345,0
|
|
20250206,152400,572481195,3345,3345,3345,3345,0
|
|
20250206,152300,572481195,3345,3345,3345,3345,0
|
|
20250206,152200,572481195,3345,3345,3345,3345,0
|
|
20250206,152100,572481195,3345,3345,3345,3345,0
|
|
20250206,152000,572481195,3345,3345,3345,3345,0
|
|
20250206,151900,572481195,3345,3340,3345,3340,3963
|
|
20250206,151800,559244525,3335,3335,3335,3335,763
|
|
20250206,151700,556699920,3335,3325,3335,3325,6090
|
|
20250206,151600,536426410,3325,3330,3330,3325,1928
|
|
20250206,151500,530011680,3335,3335,3335,3335,0
|
|
20250206,151400,530011680,3335,3335,3335,3335,263
|
|
20250206,151300,529134575,3330,3330,3330,3330,200
|
|
20250206,151200,528468575,3340,3340,3340,3340,0
|
|
20250206,151100,528468575,3340,3335,3340,3335,156
|
|
20250206,151000,527948305,3345,3345,3345,3345,0
|
|
20250206,150900,527948305,3345,3345,3345,3335,560
|
|
20250206,150800,526080685,3340,3340,3340,3340,100
|
|
20250206,150700,525746685,3345,3345,3345,3345,1
|
|
20250206,150600,525743340,3335,3335,3335,3335,0
|
|
20250206,150500,525743340,3335,3335,3335,3335,1
|
|
20250206,150400,525740005,3345,3345,3345,3345,0
|
|
20250206,150300,525740005,3345,3340,3345,3340,4
|
|
20250206,150200,525726635,3345,3340,3345,3340,6
|
|
20250206,150100,525706590,3335,3335,3340,3335,368
|
|
20250206,150000,524479305,3335,3335,3335,3335,23
|
|
20250206,145900,524402600,3335,3335,3335,3330,302
|
|
20250206,145800,523396895,3335,3335,3335,3335,70
|
|
20250206,145700,523163445,3335,3335,3335,3335,1
|
|
20250206,145600,523160110,3335,3335,3335,3335,20
|
|
20250206,145500,523093410,3335,3335,3335,3335,0
|
|
20250206,145400,523093410,3335,3335,3335,3335,40
|
|
20250206,145300,522960010,3335,3335,3335,3335,0
|
|
20250206,145200,522960010,3335,3335,3335,3335,20
|
|
20250206,145100,522893310,3335,3335,3335,3335,0
|
|
20250206,145000,522893310,3335,3335,3335,3335,1
|
|
20250206,144900,522889975,3325,3335,3335,3325,120
|
|
20250206,144800,522490480,3335,3335,3335,3335,4
|
|
20250206,144700,522477140,3335,3335,3340,3335,72
|
|
20250206,144600,522236920,3340,3340,3340,3335,6026
|
|
20250206,144500,502110195,3345,3340,3345,3340,3043
|
|
20250206,144400,491946570,3340,3340,3340,3340,0
|
|
20250206,144300,491946570,3340,3340,3340,3340,39
|
|
20250206,144200,491816310,3340,3340,3340,3335,5
|
|
20250206,144100,491799615,3335,3335,3340,3335,7
|
|
20250206,144000,491776250,3340,3330,3340,3330,2
|
|
20250206,143900,491769580,3340,3330,3340,3330,332
|
|
20250206,143800,490664010,3330,3330,3330,3330,20
|
|
20250206,143700,490597410,3325,3325,3325,3325,43
|
|
20250206,143600,490454435,3340,3325,3340,3325,2767
|
|
20250206,143500,481254145,3325,3325,3325,3325,1
|
|
20250206,143400,481250820,3325,3325,3325,3325,71
|
|
20250206,143300,481014745,3325,3325,3325,3325,20
|
|
20250206,143200,480948245,3325,3325,3325,3320,508
|
|
20250206,143100,479261645,3340,3325,3340,3325,1004
|
|
20250206,143000,475923325,3325,3325,3325,3325,0
|
|
20250206,142900,475923325,3325,3320,3330,3320,33
|
|
20250206,142800,475813750,3320,3320,3320,3320,0
|
|
20250206,142700,475813750,3320,3315,3320,3315,29
|
|
20250206,142600,475717515,3320,3320,3320,3320,318
|
|
20250206,142500,474661755,3320,3330,3330,3315,3
|
|
20250206,142400,474651790,3335,3320,3335,3315,1235
|
|
20250206,142300,470555045,3320,3320,3320,3320,1
|
|
20250206,142200,470551725,3320,3320,3320,3320,20
|
|
20250206,142100,470485325,3320,3320,3320,3320,1
|
|
20250206,142000,470482005,3325,3325,3325,3325,0
|
|
20250206,141900,470482005,3325,3315,3325,3315,2604
|
|
20250206,141800,461849735,3310,3310,3310,3310,846
|
|
20250206,141700,459049475,3315,3315,3315,3315,0
|
|
20250206,141600,459049475,3315,3310,3315,3310,2821
|
|
20250206,141500,449711860,3315,3315,3315,3315,720
|
|
20250206,141400,447325060,3315,3315,3315,3315,9
|
|
20250206,141300,447295225,3315,3315,3315,3315,20
|
|
20250206,141200,447228925,3310,3320,3320,3310,2779
|
|
20250206,141100,438028100,3315,3320,3320,3315,72
|
|
20250206,141000,437789315,3320,3320,3320,3320,220
|
|
20250206,140900,437058915,3320,3320,3320,3320,20
|
|
20250206,140800,436992515,3320,3320,3320,3320,284
|
|
20250206,140700,436049635,3325,3325,3325,3325,21
|
|
20250206,140600,435979810,3325,3325,3325,3325,20
|
|
20250206,140500,435913310,3320,3325,3325,3315,3436
|
|
20250206,140400,424507665,3325,3325,3325,3325,21
|
|
20250206,140300,424437840,3325,3325,3325,3325,0
|
|
20250206,140200,424437840,3325,3325,3325,3325,20
|
|
20250206,140100,424371340,3325,3325,3325,3325,2
|
|
20250206,140000,424364690,3325,3320,3325,3320,119
|
|
20250206,135900,423969255,3320,3320,3320,3320,0
|
|
20250206,135800,423969255,3320,3320,3320,3315,2115
|
|
20250206,135700,416957455,3325,3325,3325,3325,21
|
|
20250206,135600,416887630,3325,3325,3325,3325,2
|
|
20250206,135500,416880980,3325,3325,3325,3325,40
|
|
20250206,135400,416747980,3320,3320,3320,3320,500
|
|
20250206,135300,415087980,3315,3335,3335,3310,8945
|
|
20250206,135200,385396965,3335,3335,3335,3335,2224
|
|
20250206,135100,377979925,3335,3340,3340,3335,6188
|
|
20250206,135000,357312015,3345,3345,3345,3345,21
|
|
20250206,134900,357241770,3340,3340,3340,3340,0
|
|
20250206,134800,357241770,3340,3345,3345,3340,1198
|
|
20250206,134700,353240350,3345,3345,3345,3345,6094
|
|
20250206,134600,332855920,3350,3350,3350,3350,127
|
|
20250206,134500,332430470,3355,3355,3355,3355,0
|
|
20250206,134400,332430470,3355,3355,3355,3355,33
|
|
20250206,134300,332319755,3355,3355,3355,3355,0
|
|
20250206,134200,332319755,3355,3355,3355,3355,20
|
|
20250206,134100,332252655,3355,3355,3355,3355,20
|
|
20250206,134000,332185555,3355,3355,3355,3355,0
|
|
20250206,133900,332185555,3355,3355,3355,3355,21
|
|
20250206,133800,332115100,3355,3355,3355,3355,0
|
|
20250206,133700,332115100,3355,3355,3355,3355,20
|
|
20250206,133600,332048000,3355,3355,3355,3355,0
|
|
20250206,133500,332048000,3355,3355,3355,3355,20
|
|
20250206,133400,331980900,3345,3350,3350,3345,1500
|
|
20250206,133300,326962555,3355,3345,3355,3345,3761
|
|
20250206,133200,314367165,3350,3350,3350,3350,20
|
|
20250206,133100,314300165,3350,3350,3350,3350,0
|
|
20250206,133000,314300165,3350,3350,3350,3350,20
|
|
20250206,132900,314233165,3350,3350,3350,3350,0
|
|
20250206,132800,314233165,3350,3345,3350,3345,520
|
|
20250206,132700,312493665,3350,3350,3350,3350,0
|
|
20250206,132600,312493665,3350,3350,3350,3350,41
|
|
20250206,132500,312356315,3350,3350,3350,3350,0
|
|
20250206,132400,312356315,3350,3350,3350,3350,20
|
|
20250206,132300,312289315,3350,3350,3350,3350,20
|
|
20250206,132200,312222315,3350,3350,3350,3350,0
|
|
20250206,132100,312222315,3350,3355,3355,3350,1328
|
|
20250206,132000,307773405,3350,3355,3355,3350,501
|
|
20250206,131900,306095050,3355,3355,3355,3355,27
|
|
20250206,131800,306004465,3355,3355,3355,3355,0
|
|
20250206,131700,306004465,3355,3355,3355,3355,20
|
|
20250206,131600,305937365,3355,3355,3355,3355,0
|
|
20250206,131500,305937365,3355,3355,3355,3355,79
|
|
20250206,131400,305672320,3355,3355,3355,3355,1052
|
|
20250206,131300,302142860,3355,3355,3355,3355,0
|
|
20250206,131200,302142860,3355,3355,3355,3355,20
|
|
20250206,131100,302075760,3355,3355,3355,3355,1
|
|
20250206,131000,302072405,3355,3355,3355,3355,620
|
|
20250206,130900,299992305,3355,3355,3355,3355,0
|
|
20250206,130800,299992305,3355,3355,3355,3355,22
|
|
20250206,130700,299918495,3355,3355,3355,3355,0
|
|
20250206,130600,299918495,3355,3355,3355,3355,20
|
|
20250206,130500,299851395,3350,3350,3350,3350,365
|
|
20250206,130400,298628645,3350,3350,3350,3350,1
|
|
20250206,130300,298625295,3350,3350,3350,3350,31
|
|
20250206,130200,298521445,3350,3350,3350,3345,6
|
|
20250206,130100,298501355,3350,3355,3355,3350,5275
|
|
20250206,130000,280829995,3355,3355,3355,3355,6
|
|
20250206,125900,280809865,3355,3355,3360,3355,1399
|
|
20250206,125800,276116120,3360,3360,3360,3360,0
|
|
20250206,125700,276116120,3360,3360,3360,3360,21
|
|
20250206,125600,276045560,3360,3360,3360,3360,20
|
|
20250206,125500,275978360,3360,3360,3360,3360,2
|
|
20250206,125400,275971640,3360,3355,3360,3355,120
|
|
20250206,125300,275568940,3360,3360,3360,3360,0
|
|
20250206,125200,275568940,3360,3360,3360,3360,26
|
|
20250206,125100,275481580,3360,3360,3360,3360,2
|
|
20250206,125000,275474860,3360,3360,3360,3360,20
|
|
20250206,124900,275407660,3360,3360,3360,3360,40
|
|
20250206,124800,275273260,3360,3360,3360,3360,0
|
|
20250206,124700,275273260,3360,3360,3360,3360,20
|
|
20250206,124600,275206060,3360,3360,3360,3360,0
|
|
20250206,124500,275206060,3360,3355,3360,3350,1222
|
|
20250206,124400,271108945,3355,3355,3355,3355,100
|
|
20250206,124300,270773445,3355,3355,3355,3355,20
|
|
20250206,124200,270706345,3355,3355,3355,3355,0
|
|
20250206,124100,270706345,3355,3355,3355,3355,20
|
|
20250206,124000,270639245,3355,3355,3355,3355,20
|
|
20250206,123900,270572145,3355,3355,3355,3355,0
|
|
20250206,123800,270572145,3355,3355,3355,3355,20
|
|
20250206,123700,270505045,3355,3355,3355,3355,0
|
|
20250206,123600,270505045,3355,3355,3355,3355,20
|
|
20250206,123500,270437945,3355,3355,3355,3355,30
|
|
20250206,123400,270337295,3355,3355,3355,3355,20
|
|
20250206,123300,270270195,3355,3355,3355,3355,50
|
|
20250206,123200,270102445,3355,3355,3355,3350,1369
|
|
20250206,123100,265514450,3355,3360,3360,3355,865
|
|
20250206,123000,262612275,3360,3360,3360,3360,0
|
|
20250206,122900,262612275,3360,3360,3360,3360,20
|
|
20250206,122800,262545075,3360,3355,3360,3355,79
|
|
20250206,122700,262279780,3360,3360,3360,3360,20
|
|
20250206,122600,262212580,3360,3360,3360,3360,0
|
|
20250206,122500,262212580,3360,3360,3360,3360,20
|
|
20250206,122400,262145380,3360,3360,3360,3360,0
|
|
20250206,122300,262145380,3360,3360,3360,3360,20
|
|
20250206,122200,262078180,3360,3360,3360,3355,151
|
|
20250206,122100,261571225,3355,3355,3355,3355,3799
|
|
20250206,122000,248825580,3360,3360,3360,3360,20
|
|
20250206,121900,248758380,3360,3360,3360,3360,0
|
|
20250206,121800,248758380,3360,3360,3360,3360,20
|
|
20250206,121700,248691180,3360,3360,3360,3360,1
|
|
20250206,121600,248687820,3355,3370,3370,3355,1868
|
|
20250206,121500,242413585,3365,3365,3365,3365,0
|
|
20250206,121400,242413585,3365,3365,3365,3365,141
|
|
20250206,121300,241939120,3370,3370,3370,3370,60
|
|
20250206,121200,241736920,3370,3370,3370,3370,1
|
|
20250206,121100,241733550,3370,3370,3370,3370,20
|
|
20250206,121000,241666150,3365,3365,3365,3365,0
|
|
20250206,120900,241666150,3365,3365,3365,3365,0
|
|
20250206,120800,241666150,3365,3365,3365,3365,0
|
|
20250206,120700,241666150,3365,3365,3365,3365,20
|
|
20250206,120600,241598850,3365,3365,3365,3365,11
|
|
20250206,120500,241561835,3360,3365,3365,3360,631
|
|
20250206,120400,239439775,3370,3370,3370,3370,22
|
|
20250206,120300,239365635,3370,3370,3370,3370,2
|
|
20250206,120200,239358895,3370,3370,3370,3370,20
|
|
20250206,120100,239291495,3370,3370,3370,3370,2
|
|
20250206,120000,239284755,3370,3370,3370,3370,21
|
|
20250206,115900,239213985,3370,3370,3370,3370,1
|
|
20250206,115800,239210615,3370,3370,3370,3370,40
|
|
20250206,115700,239075815,3370,3370,3370,3370,0
|
|
20250206,115600,239075815,3370,3370,3370,3370,43
|
|
20250206,115500,238930905,3370,3370,3370,3370,0
|
|
20250206,115400,238930905,3370,3365,3370,3365,2
|
|
20250206,115300,238924170,3365,3365,3365,3365,1
|
|
20250206,115200,238920805,3365,3360,3365,3360,1277
|
|
20250206,115100,234630080,3365,3365,3365,3365,26
|
|
20250206,115000,234542590,3360,3370,3370,3360,396
|
|
20250206,114900,233208290,3365,3385,3385,3355,20002
|
|
20250206,114800,165904870,3390,3390,3390,3390,0
|
|
20250206,114700,165904870,3390,3390,3395,3390,28
|
|
20250206,114600,165809915,3390,3390,3390,3390,21
|
|
20250206,114500,165738725,3390,3390,3390,3390,123
|
|
20250206,114400,165321755,3390,3395,3395,3390,308
|
|
20250206,114300,164277530,3395,3395,3395,3395,0
|
|
20250206,114200,164277530,3395,3395,3395,3395,20
|
|
20250206,114100,164209630,3395,3395,3395,3395,36
|
|
20250206,114000,164087410,3395,3395,3395,3395,90
|
|
20250206,113900,163781860,3395,3395,3395,3395,40
|
|
20250206,113800,163646060,3395,3395,3395,3395,0
|
|
20250206,113700,163646060,3395,3395,3395,3395,20
|
|
20250206,113600,163578160,3395,3395,3395,3395,0
|
|
20250206,113500,163578160,3395,3395,3395,3395,1404
|
|
20250206,113400,158811580,3395,3395,3395,3395,2
|
|
20250206,113300,158804790,3395,3390,3395,3390,21
|
|
20250206,113200,158733500,3395,3390,3395,3390,6
|
|
20250206,113100,158713145,3390,3390,3390,3390,21
|
|
20250206,113000,158641955,3385,3385,3385,3385,9
|
|
20250206,112900,158611490,3385,3385,3385,3385,1
|
|
20250206,112800,158608105,3390,3390,3390,3390,20
|
|
20250206,112700,158540305,3390,3390,3390,3390,0
|
|
20250206,112600,158540305,3390,3385,3390,3385,24
|
|
20250206,112500,158458950,3380,3380,3380,3380,43
|
|
20250206,112400,158313610,3380,3380,3380,3380,22
|
|
20250206,112300,158239250,3380,3385,3385,3380,339
|
|
20250206,112200,157092810,3390,3390,3390,3390,96
|
|
20250206,112100,156767370,3395,3395,3395,3395,20
|
|
20250206,112000,156699470,3395,3395,3395,3395,0
|
|
20250206,111900,156699470,3395,3395,3395,3395,20
|
|
20250206,111800,156631570,3395,3395,3395,3395,0
|
|
20250206,111700,156631570,3395,3395,3395,3395,39
|
|
20250206,111600,156499165,3395,3395,3395,3395,1
|
|
20250206,111500,156495770,3395,3395,3395,3395,20
|
|
20250206,111400,156427870,3395,3395,3395,3395,2
|
|
20250206,111300,156421080,3390,3395,3395,3390,30
|
|
20250206,111200,156319330,3395,3390,3395,3390,2
|
|
20250206,111100,156312545,3400,3390,3400,3390,103
|
|
20250206,111000,155962475,3390,3390,3390,3390,20
|
|
20250206,110900,155894675,3390,3390,3390,3390,0
|
|
20250206,110800,155894675,3390,3390,3390,3390,20
|
|
20250206,110700,155826875,3390,3385,3390,3385,7
|
|
20250206,110600,155803160,3385,3385,3385,3385,20
|
|
20250206,110500,155735460,3385,3385,3385,3385,0
|
|
20250206,110400,155735460,3385,3385,3385,3385,21
|
|
20250206,110300,155664375,3380,3385,3385,3380,50
|
|
20250206,110200,155495145,3385,3385,3385,3385,20
|
|
20250206,110100,155427445,3385,3385,3385,3385,44
|
|
20250206,110000,155278505,3385,3380,3385,3380,657
|
|
20250206,105900,153057840,3380,3380,3380,3380,23
|
|
20250206,105800,152980100,3375,3375,3375,3375,0
|
|
20250206,105700,152980100,3375,3375,3375,3375,2
|
|
20250206,105600,152973350,3380,3380,3380,3380,5
|
|
20250206,105500,152956450,3385,3385,3385,3385,20
|
|
20250206,105400,152888750,3385,3385,3385,3385,20
|
|
20250206,105300,152821050,3375,3375,3375,3375,303
|
|
20250206,105200,151798425,3380,3385,3385,3380,891
|
|
20250206,105100,148786670,3390,3390,3390,3390,0
|
|
20250206,105000,148786670,3390,3390,3390,3390,20
|
|
20250206,104900,148718870,3390,3390,3390,3390,6
|
|
20250206,104800,148698530,3390,3390,3390,3390,20
|
|
20250206,104700,148630730,3390,3390,3390,3390,0
|
|
20250206,104600,148630730,3390,3390,3390,3390,41
|
|
20250206,104500,148491740,3390,3390,3390,3390,23
|
|
20250206,104400,148413770,3400,3400,3400,3400,0
|
|
20250206,104300,148413770,3400,3385,3400,3385,2
|
|
20250206,104200,148406985,3400,3385,3400,3385,2
|
|
20250206,104100,148400200,3400,3385,3400,3385,220
|
|
20250206,104000,147653965,3385,3385,3385,3385,0
|
|
20250206,103900,147653965,3385,3385,3385,3385,21
|
|
20250206,103800,147582880,3385,3380,3385,3380,1526
|
|
20250206,103700,142417720,3380,3380,3380,3380,15
|
|
20250206,103600,142367020,3385,3385,3385,3385,39
|
|
20250206,103500,142235005,3385,3385,3385,3385,1
|
|
20250206,103400,142231620,3385,3385,3385,3385,20
|
|
20250206,103300,142163920,3385,3385,3385,3385,1
|
|
20250206,103200,142160535,3385,3380,3385,3380,28
|
|
20250206,103100,142065820,3380,3380,3380,3380,1
|
|
20250206,103000,142062440,3385,3375,3385,3375,3571
|
|
20250206,102900,130010020,3375,3370,3375,3370,7
|
|
20250206,102800,129986425,3370,3370,3370,3370,0
|
|
20250206,102700,129986425,3370,3375,3375,3370,409
|
|
20250206,102600,128607995,3375,3375,3375,3375,0
|
|
20250206,102500,128607995,3375,3375,3375,3375,20
|
|
20250206,102400,128540495,3375,3375,3375,3375,0
|
|
20250206,102300,128540495,3375,3370,3375,3370,45
|
|
20250206,102200,128388745,3375,3375,3375,3375,1
|
|
20250206,102100,128385370,3375,3370,3375,3370,2033
|
|
20250206,102000,121534015,3370,3370,3370,3370,1636
|
|
20250206,101900,116020695,3370,3370,3370,3370,0
|
|
20250206,101800,116020695,3370,3370,3370,3370,39
|
|
20250206,101700,115889265,3370,3370,3370,3370,0
|
|
20250206,101600,115889265,3370,3365,3370,3365,67
|
|
20250206,101500,115663710,3370,3370,3370,3370,0
|
|
20250206,101400,115663710,3370,3370,3370,3370,22
|
|
20250206,101300,115589570,3370,3370,3370,3370,0
|
|
20250206,101200,115589570,3370,3375,3375,3370,27
|
|
20250206,101100,115498560,3370,3370,3370,3370,20
|
|
20250206,101000,115431160,3370,3370,3370,3370,5
|
|
20250206,100900,115414310,3370,3370,3370,3370,21
|
|
20250206,100800,115343540,3370,3375,3375,3370,23
|
|
20250206,100700,115266020,3370,3370,3370,3370,0
|
|
20250206,100600,115266020,3370,3370,3370,3370,2147
|
|
20250206,100500,108030630,3370,3370,3370,3370,40
|
|
20250206,100400,107895830,3370,3370,3370,3370,13
|
|
20250206,100300,107852020,3370,3370,3370,3370,20
|
|
20250206,100200,107784620,3370,3370,3370,3370,500
|
|
20250206,100100,106099620,3370,3365,3370,3365,2003
|
|
20250206,100000,99354310,3365,3370,3370,3365,322
|
|
20250206,095900,98270675,3370,3370,3370,3370,0
|
|
20250206,095800,98270675,3370,3370,3370,3370,70
|
|
20250206,095700,98034775,3370,3370,3370,3370,0
|
|
20250206,095600,98034775,3370,3370,3370,3370,20
|
|
20250206,095500,97967375,3370,3370,3370,3370,0
|
|
20250206,095400,97967375,3370,3370,3370,3370,34
|
|
20250206,095300,97852795,3370,3370,3370,3370,20
|
|
20250206,095200,97785395,3365,3365,3365,3365,0
|
|
20250206,095100,97785395,3365,3365,3365,3365,6
|
|
20250206,095000,97765205,3365,3365,3365,3365,74
|
|
20250206,094900,97516195,3365,3365,3365,3365,20
|
|
20250206,094800,97448895,3365,3365,3365,3365,1000
|
|
20250206,094700,94083895,3365,3365,3365,3365,20
|
|
20250206,094600,94016595,3365,3365,3365,3365,0
|
|
20250206,094500,94016595,3365,3365,3365,3365,21
|
|
20250206,094400,93945930,3365,3365,3365,3360,1217
|
|
20250206,094300,89852225,3360,3360,3360,3360,400
|
|
20250206,094200,88508225,3365,3365,3365,3365,20
|
|
20250206,094100,88440925,3365,3365,3365,3365,0
|
|
20250206,094000,88440925,3365,3365,3365,3365,20
|
|
20250206,093900,88373625,3365,3365,3365,3365,160
|
|
20250206,093800,87835225,3365,3365,3365,3365,70
|
|
20250206,093700,87599675,3365,3365,3365,3365,250
|
|
20250206,093600,86758425,3365,3360,3365,3360,1307
|
|
20250206,093500,82366805,3360,3360,3360,3360,31
|
|
20250206,093400,82262645,3360,3360,3360,3360,0
|
|
20250206,093300,82262645,3360,3360,3360,3360,22
|
|
20250206,093200,82188725,3360,3360,3360,3360,302
|
|
20250206,093100,81174005,3360,3360,3360,3360,500
|
|
20250206,093000,79494005,3360,3360,3360,3360,1
|
|
20250206,092900,79490645,3360,3360,3360,3360,22
|
|
20250206,092800,79416725,3360,3355,3360,3355,59
|
|
20250206,092700,79218770,3355,3355,3355,3355,181
|
|
20250206,092600,78611515,3355,3360,3360,3355,159
|
|
20250206,092500,78077970,3355,3355,3355,3355,162
|
|
20250206,092400,77534460,3355,3355,3355,3350,76
|
|
20250206,092300,77279735,3355,3350,3355,3350,866
|
|
20250206,092200,74376875,3350,3350,3350,3350,120
|
|
20250206,092100,73974875,3345,3350,3350,3345,1121
|
|
20250206,092000,70225030,3355,3350,3355,3350,37
|
|
20250206,091900,70100975,3355,3355,3355,3355,100
|
|
20250206,091800,69765475,3355,3360,3360,3345,3142
|
|
20250206,091700,59247270,3360,3360,3360,3360,20
|
|
20250206,091600,59180070,3360,3360,3360,3360,0
|
|
20250206,091500,59180070,3360,3360,3365,3360,1028
|
|
20250206,091400,55725985,3360,3365,3365,3355,3954
|
|
20250206,091300,42440655,3370,3375,3375,3370,521
|
|
20250206,091200,40684785,3370,3370,3370,3370,50
|
|
20250206,091100,40516285,3375,3375,3375,3375,20
|
|
20250206,091000,40448785,3370,3370,3370,3370,296
|
|
20250206,090900,39451265,3365,3370,3370,3365,1366
|
|
20250206,090800,34851260,3375,3375,3375,3375,20
|
|
20250206,090700,34783760,3375,3375,3375,3375,0
|
|
20250206,090600,34783760,3375,3375,3375,3375,139
|
|
20250206,090500,34314635,3370,3370,3370,3370,100
|
|
20250206,090400,33977635,3375,3365,3375,3360,195
|
|
20250206,090300,33321430,3365,3365,3365,3360,4272
|
|
20250206,090200,18957775,3385,3390,3390,3365,500
|
|
20250206,090100,17272380,3375,3370,3375,3370,511
|
|
20250206,090000,15549800,3375,3380,3380,3370,4596
|