702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,203900,45777060,4290,4290,4290,4290,144
|
|
20250205,203800,45777060,4290,4290,4290,4290,0
|
|
20250205,203700,45777060,4290,4290,4290,4290,0
|
|
20250205,203600,45777060,4290,4290,4290,4290,0
|
|
20250205,203500,45777060,4290,4290,4290,4290,0
|
|
20250205,203400,45777060,4290,4290,4290,4290,0
|
|
20250205,203300,45777060,4290,4290,4290,4290,0
|
|
20250205,203200,45777060,4290,4290,4290,4290,0
|
|
20250205,203100,45777060,4290,4290,4290,4290,0
|
|
20250205,203000,45777060,4290,4290,4290,4290,0
|
|
20250205,202900,45777060,4290,4290,4290,4290,0
|
|
20250205,202800,45777060,4290,4290,4290,4290,0
|
|
20250205,202700,45777060,4290,4290,4290,4290,0
|
|
20250205,202600,45777060,4290,4290,4290,4290,0
|
|
20250205,202500,45777060,4290,4290,4290,4290,0
|
|
20250205,202400,45777060,4290,4290,4290,4290,0
|
|
20250205,202300,45777060,4290,4290,4290,4290,0
|
|
20250205,202200,45777060,4290,4290,4290,4290,0
|
|
20250205,202100,45777060,4290,4290,4290,4290,0
|
|
20250205,202000,45777060,4290,4290,4290,4290,0
|
|
20250205,201900,45777060,4290,4290,4290,4290,0
|
|
20250205,201800,45777060,4290,4290,4290,4290,0
|
|
20250205,201700,45777060,4290,4290,4290,4290,0
|
|
20250205,201600,45777060,4290,4290,4290,4290,0
|
|
20250205,201500,45777060,4290,4290,4290,4290,0
|
|
20250205,201400,45777060,4290,4290,4290,4290,0
|
|
20250205,201300,45777060,4290,4290,4290,4290,0
|
|
20250205,201200,45777060,4290,4290,4290,4290,0
|
|
20250205,201100,45777060,4290,4290,4290,4290,0
|
|
20250205,201000,45777060,4290,4290,4290,4290,0
|
|
20250205,200900,45777060,4290,4290,4290,4290,144
|
|
20250205,200800,45777060,4290,4290,4290,4290,0
|
|
20250205,200700,45777060,4290,4290,4290,4290,0
|
|
20250205,200600,45777060,4290,4290,4290,4290,0
|
|
20250205,200500,45777060,4290,4290,4290,4290,0
|
|
20250205,200400,45777060,4290,4290,4290,4290,0
|
|
20250205,200300,45777060,4290,4290,4290,4290,0
|
|
20250205,200200,45777060,4290,4290,4290,4290,0
|
|
20250205,200100,45777060,4290,4290,4290,4290,0
|
|
20250205,200000,45777060,4290,4290,4290,4290,0
|
|
20250205,195900,45777060,4290,4290,4290,4290,0
|
|
20250205,195800,45777060,4290,4290,4290,4290,0
|
|
20250205,195700,45777060,4290,4290,4290,4290,0
|
|
20250205,195600,45777060,4290,4290,4290,4290,0
|
|
20250205,195500,45777060,4290,4290,4290,4290,0
|
|
20250205,195400,45777060,4290,4290,4290,4290,0
|
|
20250205,195300,45777060,4290,4290,4290,4290,0
|
|
20250205,195200,45777060,4290,4290,4290,4290,0
|
|
20250205,195100,45777060,4290,4290,4290,4290,0
|
|
20250205,195000,45777060,4290,4290,4290,4290,0
|
|
20250205,194900,45777060,4290,4290,4290,4290,0
|
|
20250205,194800,45777060,4290,4290,4290,4290,0
|
|
20250205,194700,45777060,4290,4290,4290,4290,0
|
|
20250205,194600,45777060,4290,4290,4290,4290,0
|
|
20250205,194500,45777060,4290,4290,4290,4290,0
|
|
20250205,194400,45777060,4290,4290,4290,4290,0
|
|
20250205,194300,45777060,4290,4290,4290,4290,0
|
|
20250205,194200,45777060,4290,4290,4290,4290,0
|
|
20250205,194100,45777060,4290,4290,4290,4290,0
|
|
20250205,194000,45777060,4290,4290,4290,4290,0
|
|
20250205,193900,45777060,4290,4290,4290,4290,144
|
|
20250205,193800,45777060,4290,4290,4290,4290,0
|
|
20250205,193700,45777060,4290,4290,4290,4290,0
|
|
20250205,193600,45777060,4290,4290,4290,4290,0
|
|
20250205,193500,45777060,4290,4290,4290,4290,0
|
|
20250205,193400,45777060,4290,4290,4290,4290,0
|
|
20250205,193300,45777060,4290,4290,4290,4290,0
|
|
20250205,193200,45777060,4290,4290,4290,4290,0
|
|
20250205,193100,45777060,4290,4290,4290,4290,0
|
|
20250205,193000,45777060,4290,4290,4290,4290,0
|
|
20250205,192900,45777060,4290,4290,4290,4290,0
|
|
20250205,192800,45777060,4290,4290,4290,4290,0
|
|
20250205,192700,45777060,4290,4290,4290,4290,0
|
|
20250205,192600,45777060,4290,4290,4290,4290,0
|
|
20250205,192500,45777060,4290,4290,4290,4290,0
|
|
20250205,192400,45777060,4290,4290,4290,4290,0
|
|
20250205,192300,45777060,4290,4290,4290,4290,0
|
|
20250205,192200,45777060,4290,4290,4290,4290,0
|
|
20250205,192100,45777060,4290,4290,4290,4290,0
|
|
20250205,192000,45777060,4290,4290,4290,4290,0
|
|
20250205,191900,45777060,4290,4290,4290,4290,0
|
|
20250205,191800,45777060,4290,4290,4290,4290,0
|
|
20250205,191700,45777060,4290,4290,4290,4290,0
|
|
20250205,191600,45777060,4290,4290,4290,4290,0
|
|
20250205,191500,45777060,4290,4290,4290,4290,0
|
|
20250205,191400,45777060,4290,4290,4290,4290,0
|
|
20250205,191300,45777060,4290,4290,4290,4290,0
|
|
20250205,191200,45777060,4290,4290,4290,4290,0
|
|
20250205,191100,45777060,4290,4290,4290,4290,0
|
|
20250205,191000,45777060,4290,4290,4290,4290,0
|
|
20250205,190900,45777060,4290,4290,4290,4290,144
|
|
20250205,190800,45777060,4290,4290,4290,4290,0
|
|
20250205,190700,45777060,4290,4290,4290,4290,0
|
|
20250205,190600,45777060,4290,4290,4290,4290,0
|
|
20250205,190500,45777060,4290,4290,4290,4290,0
|
|
20250205,190400,45777060,4290,4290,4290,4290,0
|
|
20250205,190300,45777060,4290,4290,4290,4290,0
|
|
20250205,190200,45777060,4290,4290,4290,4290,0
|
|
20250205,190100,45777060,4290,4290,4290,4290,0
|
|
20250205,190000,45777060,4290,4290,4290,4290,0
|
|
20250205,185900,45777060,4290,4290,4290,4290,0
|
|
20250205,185800,45777060,4290,4290,4290,4290,0
|
|
20250205,185700,45777060,4290,4290,4290,4290,0
|
|
20250205,185600,45777060,4290,4290,4290,4290,0
|
|
20250205,185500,45777060,4290,4290,4290,4290,0
|
|
20250205,185400,45777060,4290,4290,4290,4290,0
|
|
20250205,185300,45777060,4290,4290,4290,4290,0
|
|
20250205,185200,45777060,4290,4290,4290,4290,0
|
|
20250205,185100,45777060,4290,4290,4290,4290,0
|
|
20250205,185000,45777060,4290,4290,4290,4290,0
|
|
20250205,184900,45777060,4290,4290,4290,4290,0
|
|
20250205,184800,45777060,4290,4290,4290,4290,0
|
|
20250205,184700,45777060,4290,4290,4290,4290,0
|
|
20250205,184600,45777060,4290,4290,4290,4290,0
|
|
20250205,184500,45777060,4290,4290,4290,4290,0
|
|
20250205,184400,45777060,4290,4290,4290,4290,0
|
|
20250205,184300,45777060,4290,4290,4290,4290,0
|
|
20250205,184200,45777060,4290,4290,4290,4290,0
|
|
20250205,184100,45777060,4290,4290,4290,4290,0
|
|
20250205,184000,45777060,4290,4290,4290,4290,0
|
|
20250205,183900,45777060,4290,4290,4290,4290,144
|
|
20250205,183800,45777060,4290,4290,4290,4290,0
|
|
20250205,183700,45777060,4290,4290,4290,4290,0
|
|
20250205,183600,45777060,4290,4290,4290,4290,0
|
|
20250205,183500,45777060,4290,4290,4290,4290,0
|
|
20250205,183400,45777060,4290,4290,4290,4290,0
|
|
20250205,183300,45777060,4290,4290,4290,4290,0
|
|
20250205,183200,45777060,4290,4290,4290,4290,0
|
|
20250205,183100,45777060,4290,4290,4290,4290,0
|
|
20250205,183000,45777060,4290,4290,4290,4290,0
|
|
20250205,182900,45777060,4290,4290,4290,4290,0
|
|
20250205,182800,45777060,4290,4290,4290,4290,0
|
|
20250205,182700,45777060,4290,4290,4290,4290,0
|
|
20250205,182600,45777060,4290,4290,4290,4290,0
|
|
20250205,182500,45777060,4290,4290,4290,4290,0
|
|
20250205,182400,45777060,4290,4290,4290,4290,0
|
|
20250205,182300,45777060,4290,4290,4290,4290,0
|
|
20250205,182200,45777060,4290,4290,4290,4290,0
|
|
20250205,182100,45777060,4290,4290,4290,4290,0
|
|
20250205,182000,45777060,4290,4290,4290,4290,0
|
|
20250205,181900,45777060,4290,4290,4290,4290,0
|
|
20250205,181800,45777060,4290,4290,4290,4290,0
|
|
20250205,181700,45777060,4290,4290,4290,4290,0
|
|
20250205,181600,45777060,4290,4290,4290,4290,0
|
|
20250205,181500,45777060,4290,4290,4290,4290,0
|
|
20250205,181400,45777060,4290,4290,4290,4290,0
|
|
20250205,181300,45777060,4290,4290,4290,4290,0
|
|
20250205,181200,45777060,4290,4290,4290,4290,0
|
|
20250205,181100,45777060,4290,4290,4290,4290,0
|
|
20250205,181000,45777060,4290,4290,4290,4290,0
|
|
20250205,180900,45777060,4290,4290,4290,4290,144
|
|
20250205,180800,45777060,4290,4290,4290,4290,0
|
|
20250205,180700,45777060,4290,4290,4290,4290,0
|
|
20250205,180600,45777060,4290,4290,4290,4290,0
|
|
20250205,180500,45777060,4290,4290,4290,4290,0
|
|
20250205,180400,45777060,4290,4290,4290,4290,0
|
|
20250205,180300,45777060,4290,4290,4290,4290,0
|
|
20250205,180200,45777060,4290,4290,4290,4290,0
|
|
20250205,180100,45777060,4290,4290,4290,4290,0
|
|
20250205,180000,45777060,4290,4290,4290,4290,0
|
|
20250205,175900,45777060,4290,4290,4290,4290,0
|
|
20250205,175800,45777060,4290,4290,4290,4290,0
|
|
20250205,175700,45777060,4290,4290,4290,4290,0
|
|
20250205,175600,45777060,4290,4290,4290,4290,0
|
|
20250205,175500,45777060,4290,4290,4290,4290,0
|
|
20250205,175400,45777060,4290,4290,4290,4290,0
|
|
20250205,175300,45777060,4290,4290,4290,4290,0
|
|
20250205,175200,45777060,4290,4290,4290,4290,0
|
|
20250205,175100,45777060,4290,4290,4290,4290,0
|
|
20250205,175000,45777060,4290,4290,4290,4290,0
|
|
20250205,174900,45777060,4290,4290,4290,4290,0
|
|
20250205,174800,45777060,4290,4290,4290,4290,0
|
|
20250205,174700,45777060,4290,4290,4290,4290,0
|
|
20250205,174600,45777060,4290,4290,4290,4290,0
|
|
20250205,174500,45777060,4290,4290,4290,4290,0
|
|
20250205,174400,45777060,4290,4290,4290,4290,0
|
|
20250205,174300,45777060,4290,4290,4290,4290,0
|
|
20250205,174200,45777060,4290,4290,4290,4290,0
|
|
20250205,174100,45777060,4290,4290,4290,4290,0
|
|
20250205,174000,45777060,4290,4290,4290,4290,0
|
|
20250205,173900,45777060,4290,4290,4290,4290,144
|
|
20250205,173800,45777060,4290,4290,4290,4290,0
|
|
20250205,173700,45777060,4290,4290,4290,4290,0
|
|
20250205,173600,45777060,4290,4290,4290,4290,0
|
|
20250205,173500,45777060,4290,4290,4290,4290,0
|
|
20250205,173400,45777060,4290,4290,4290,4290,0
|
|
20250205,173300,45777060,4290,4290,4290,4290,0
|
|
20250205,173200,45777060,4290,4290,4290,4290,0
|
|
20250205,173100,45777060,4290,4290,4290,4290,0
|
|
20250205,173000,45777060,4290,4290,4290,4290,0
|
|
20250205,172900,45777060,4290,4290,4290,4290,0
|
|
20250205,172800,45777060,4290,4290,4290,4290,0
|
|
20250205,172700,45777060,4290,4290,4290,4290,0
|
|
20250205,172600,45777060,4290,4290,4290,4290,0
|
|
20250205,172500,45777060,4290,4290,4290,4290,0
|
|
20250205,172400,45777060,4290,4290,4290,4290,0
|
|
20250205,172300,45777060,4290,4290,4290,4290,0
|
|
20250205,172200,45777060,4290,4290,4290,4290,0
|
|
20250205,172100,45777060,4290,4290,4290,4290,0
|
|
20250205,172000,45777060,4290,4290,4290,4290,0
|
|
20250205,171900,45777060,4290,4290,4290,4290,0
|
|
20250205,171800,45777060,4290,4290,4290,4290,0
|
|
20250205,171700,45777060,4290,4290,4290,4290,0
|
|
20250205,171600,45777060,4290,4290,4290,4290,0
|
|
20250205,171500,45777060,4290,4290,4290,4290,0
|
|
20250205,171400,45777060,4290,4290,4290,4290,0
|
|
20250205,171300,45777060,4290,4290,4290,4290,0
|
|
20250205,171200,45777060,4290,4290,4290,4290,0
|
|
20250205,171100,45777060,4290,4290,4290,4290,0
|
|
20250205,171000,45777060,4290,4290,4290,4290,0
|
|
20250205,170900,45777060,4290,4290,4290,4290,144
|
|
20250205,170800,45777060,4290,4290,4290,4290,0
|
|
20250205,170700,45777060,4290,4290,4290,4290,0
|
|
20250205,170600,45777060,4290,4290,4290,4290,0
|
|
20250205,170500,45777060,4290,4290,4290,4290,0
|
|
20250205,170400,45777060,4290,4290,4290,4290,0
|
|
20250205,170300,45777060,4290,4290,4290,4290,0
|
|
20250205,170200,45777060,4290,4290,4290,4290,0
|
|
20250205,170100,45777060,4290,4290,4290,4290,0
|
|
20250205,170000,45777060,4290,4290,4290,4290,0
|
|
20250205,165900,45777060,4290,4290,4290,4290,0
|
|
20250205,165800,45777060,4290,4290,4290,4290,0
|
|
20250205,165700,45777060,4290,4290,4290,4290,0
|
|
20250205,165600,45777060,4290,4290,4290,4290,0
|
|
20250205,165500,45777060,4290,4290,4290,4290,0
|
|
20250205,165400,45777060,4290,4290,4290,4290,0
|
|
20250205,165300,45777060,4290,4290,4290,4290,0
|
|
20250205,165200,45777060,4290,4290,4290,4290,0
|
|
20250205,165100,45777060,4290,4290,4290,4290,0
|
|
20250205,165000,45777060,4290,4290,4290,4290,0
|
|
20250205,164900,45777060,4290,4290,4290,4290,0
|
|
20250205,164800,45777060,4290,4290,4290,4290,0
|
|
20250205,164700,45777060,4290,4290,4290,4290,0
|
|
20250205,164600,45777060,4290,4290,4290,4290,0
|
|
20250205,164500,45777060,4290,4290,4290,4290,0
|
|
20250205,164400,45777060,4290,4290,4290,4290,0
|
|
20250205,164300,45777060,4290,4290,4290,4290,0
|
|
20250205,164200,45777060,4290,4290,4290,4290,0
|
|
20250205,164100,45777060,4290,4290,4290,4290,0
|
|
20250205,164000,45777060,4290,4290,4290,4290,0
|
|
20250205,163900,45777060,4290,4290,4290,4290,144
|
|
20250205,163800,45777060,4290,4290,4290,4290,0
|
|
20250205,163700,45777060,4290,4290,4290,4290,0
|
|
20250205,163600,45777060,4290,4290,4290,4290,0
|
|
20250205,163500,45777060,4290,4290,4290,4290,0
|
|
20250205,163400,45777060,4290,4290,4290,4290,0
|
|
20250205,163300,45777060,4290,4290,4290,4290,0
|
|
20250205,163200,45777060,4290,4290,4290,4290,0
|
|
20250205,163100,45777060,4290,4290,4290,4290,0
|
|
20250205,163000,45777060,4290,4290,4290,4290,0
|
|
20250205,162900,45777060,4290,4290,4290,4290,0
|
|
20250205,162800,45777060,4290,4290,4290,4290,0
|
|
20250205,162700,45777060,4290,4290,4290,4290,0
|
|
20250205,162600,45777060,4290,4290,4290,4290,0
|
|
20250205,162500,45777060,4290,4290,4290,4290,0
|
|
20250205,162400,45777060,4290,4290,4290,4290,0
|
|
20250205,162300,45777060,4290,4290,4290,4290,0
|
|
20250205,162200,45777060,4290,4290,4290,4290,0
|
|
20250205,162100,45777060,4290,4290,4290,4290,0
|
|
20250205,162000,45777060,4290,4290,4290,4290,0
|
|
20250205,161900,45777060,4290,4290,4290,4290,0
|
|
20250205,161800,45777060,4290,4290,4290,4290,0
|
|
20250205,161700,45777060,4290,4290,4290,4290,0
|
|
20250205,161600,45777060,4290,4290,4290,4290,0
|
|
20250205,161500,45777060,4290,4290,4290,4290,0
|
|
20250205,161400,45777060,4290,4290,4290,4290,0
|
|
20250205,161300,45777060,4290,4290,4290,4290,0
|
|
20250205,161200,45777060,4290,4290,4290,4290,0
|
|
20250205,161100,45777060,4290,4290,4290,4290,0
|
|
20250205,161000,45777060,4290,4290,4290,4290,0
|
|
20250205,160900,45777060,4290,4290,4290,4290,144
|
|
20250205,160800,45777060,4290,4290,4290,4290,0
|
|
20250205,160700,45777060,4290,4290,4290,4290,0
|
|
20250205,160600,45777060,4290,4290,4290,4290,0
|
|
20250205,160500,45777060,4290,4290,4290,4290,0
|
|
20250205,160400,45777060,4290,4290,4290,4290,0
|
|
20250205,160300,45777060,4290,4290,4290,4290,0
|
|
20250205,160200,45777060,4290,4290,4290,4290,0
|
|
20250205,160100,45777060,4290,4290,4290,4290,0
|
|
20250205,160000,45777060,4290,4290,4290,4290,0
|
|
20250205,155900,45777060,4290,4290,4290,4290,0
|
|
20250205,155800,45777060,4290,4290,4290,4290,0
|
|
20250205,155700,45777060,4290,4290,4290,4290,0
|
|
20250205,155600,45777060,4290,4290,4290,4290,0
|
|
20250205,155500,45777060,4290,4290,4290,4290,0
|
|
20250205,155400,45777060,4290,4290,4290,4290,0
|
|
20250205,155300,45777060,4290,4290,4290,4290,0
|
|
20250205,155200,45777060,4290,4290,4290,4290,0
|
|
20250205,155100,45777060,4290,4290,4290,4290,0
|
|
20250205,155000,45777060,4290,4290,4290,4290,0
|
|
20250205,154900,45777060,4290,4290,4290,4290,0
|
|
20250205,154800,45777060,4290,4290,4290,4290,0
|
|
20250205,154700,45777060,4290,4290,4290,4290,0
|
|
20250205,154600,45777060,4290,4290,4290,4290,0
|
|
20250205,154500,45777060,4290,4290,4290,4290,0
|
|
20250205,154400,45777060,4290,4290,4290,4290,0
|
|
20250205,154300,45777060,4290,4290,4290,4290,0
|
|
20250205,154200,45777060,4290,4290,4290,4290,0
|
|
20250205,154100,45777060,4290,4290,4290,4290,0
|
|
20250205,154000,45777060,4290,4290,4290,4290,0
|
|
20250205,153900,45777060,4290,4290,4290,4290,144
|
|
20250205,153800,45777060,4290,4290,4290,4290,0
|
|
20250205,153700,45777060,4290,4290,4290,4290,0
|
|
20250205,153600,45777060,4290,4290,4290,4290,0
|
|
20250205,153500,45777060,4290,4290,4290,4290,0
|
|
20250205,153400,45777060,4290,4290,4290,4290,0
|
|
20250205,153300,45777060,4290,4290,4290,4290,0
|
|
20250205,153200,45777060,4290,4290,4290,4290,0
|
|
20250205,153100,45777060,4290,4290,4290,4290,0
|
|
20250205,153000,45777060,4290,4290,4290,4290,144
|
|
20250205,152900,45159300,4290,4290,4290,4290,0
|
|
20250205,152800,45159300,4290,4290,4290,4290,0
|
|
20250205,152700,45159300,4290,4290,4290,4290,0
|
|
20250205,152600,45159300,4290,4290,4290,4290,0
|
|
20250205,152500,45159300,4290,4290,4290,4290,0
|
|
20250205,152400,45159300,4290,4290,4290,4290,0
|
|
20250205,152300,45159300,4290,4290,4290,4290,0
|
|
20250205,152200,45159300,4290,4290,4290,4290,0
|
|
20250205,152100,45159300,4290,4290,4290,4290,0
|
|
20250205,152000,45159300,4290,4290,4290,4290,0
|
|
20250205,151900,45159300,4290,4290,4290,4290,36
|
|
20250205,151800,45004860,4290,4290,4290,4290,1
|
|
20250205,151700,45000570,4285,4290,4290,4285,87
|
|
20250205,151600,44627345,4295,4290,4295,4290,4
|
|
20250205,151500,44610170,4290,4295,4295,4290,280
|
|
20250205,151400,43408555,4295,4295,4295,4295,0
|
|
20250205,151300,43408555,4295,4295,4295,4295,1
|
|
20250205,151200,43404260,4300,4300,4300,4300,0
|
|
20250205,151100,43404260,4300,4300,4300,4300,1
|
|
20250205,151000,43399960,4300,4300,4300,4300,103
|
|
20250205,150900,42957060,4305,4305,4305,4305,0
|
|
20250205,150800,42957060,4305,4305,4305,4305,0
|
|
20250205,150700,42957060,4305,4305,4305,4305,0
|
|
20250205,150600,42957060,4305,4305,4305,4305,0
|
|
20250205,150500,42957060,4305,4305,4305,4305,0
|
|
20250205,150400,42957060,4305,4305,4305,4305,1
|
|
20250205,150300,42952755,4305,4305,4305,4305,0
|
|
20250205,150200,42952755,4305,4305,4305,4305,100
|
|
20250205,150100,42522255,4305,4305,4305,4305,0
|
|
20250205,150000,42522255,4305,4305,4305,4305,0
|
|
20250205,145900,42522255,4305,4305,4305,4305,0
|
|
20250205,145800,42522255,4305,4305,4305,4305,0
|
|
20250205,145700,42522255,4305,4305,4305,4305,0
|
|
20250205,145600,42522255,4305,4305,4305,4305,0
|
|
20250205,145500,42522255,4305,4305,4305,4305,0
|
|
20250205,145400,42522255,4305,4305,4305,4305,100
|
|
20250205,145300,42091755,4300,4300,4300,4300,0
|
|
20250205,145200,42091755,4300,4300,4300,4300,0
|
|
20250205,145100,42091755,4300,4300,4300,4300,0
|
|
20250205,145000,42091755,4300,4300,4300,4300,0
|
|
20250205,144900,42091755,4300,4300,4300,4300,0
|
|
20250205,144800,42091755,4300,4300,4300,4300,0
|
|
20250205,144700,42091755,4300,4300,4300,4300,0
|
|
20250205,144600,42091755,4300,4300,4300,4300,0
|
|
20250205,144500,42091755,4300,4300,4300,4300,0
|
|
20250205,144400,42091755,4300,4300,4300,4300,2
|
|
20250205,144300,42083155,4305,4305,4305,4305,0
|
|
20250205,144200,42083155,4305,4305,4305,4305,0
|
|
20250205,144100,42083155,4305,4305,4305,4305,0
|
|
20250205,144000,42083155,4305,4305,4305,4305,0
|
|
20250205,143900,42083155,4305,4305,4305,4305,100
|
|
20250205,143800,41652655,4305,4305,4305,4305,0
|
|
20250205,143700,41652655,4305,4305,4305,4305,0
|
|
20250205,143600,41652655,4305,4305,4305,4305,102
|
|
20250205,143500,41213545,4305,4305,4305,4305,0
|
|
20250205,143400,41213545,4305,4305,4305,4305,0
|
|
20250205,143300,41213545,4305,4305,4305,4305,44
|
|
20250205,143200,41024125,4310,4310,4310,4310,0
|
|
20250205,143100,41024125,4310,4310,4310,4310,0
|
|
20250205,143000,41024125,4310,4320,4320,4310,256
|
|
20250205,142900,39920710,4330,4330,4330,4330,0
|
|
20250205,142800,39920710,4330,4330,4330,4330,0
|
|
20250205,142700,39920710,4330,4330,4330,4330,0
|
|
20250205,142600,39920710,4330,4330,4330,4330,0
|
|
20250205,142500,39920710,4330,4330,4330,4330,0
|
|
20250205,142400,39920710,4330,4330,4330,4330,1
|
|
20250205,142300,39916380,4320,4320,4320,4320,0
|
|
20250205,142200,39916380,4320,4320,4320,4320,0
|
|
20250205,142100,39916380,4320,4320,4320,4320,0
|
|
20250205,142000,39916380,4320,4320,4320,4320,0
|
|
20250205,141900,39916380,4320,4320,4320,4320,0
|
|
20250205,141800,39916380,4320,4320,4320,4320,0
|
|
20250205,141700,39916380,4320,4320,4320,4320,0
|
|
20250205,141600,39916380,4320,4320,4320,4320,0
|
|
20250205,141500,39916380,4320,4320,4325,4320,4
|
|
20250205,141400,39899090,4325,4315,4330,4315,17
|
|
20250205,141300,39825615,4320,4320,4320,4320,0
|
|
20250205,141200,39825615,4320,4320,4320,4320,0
|
|
20250205,141100,39825615,4320,4320,4320,4320,0
|
|
20250205,141000,39825615,4320,4320,4320,4320,0
|
|
20250205,140900,39825615,4320,4320,4320,4320,0
|
|
20250205,140800,39825615,4320,4320,4320,4320,0
|
|
20250205,140700,39825615,4320,4320,4320,4320,0
|
|
20250205,140600,39825615,4320,4315,4320,4315,2
|
|
20250205,140500,39816980,4310,4310,4310,4310,4
|
|
20250205,140400,39799740,4310,4310,4310,4310,77
|
|
20250205,140300,39467870,4325,4325,4325,4325,0
|
|
20250205,140200,39467870,4325,4325,4325,4325,0
|
|
20250205,140100,39467870,4325,4325,4325,4325,0
|
|
20250205,140000,39467870,4325,4325,4325,4325,0
|
|
20250205,135900,39467870,4325,4325,4325,4325,0
|
|
20250205,135800,39467870,4325,4325,4325,4325,0
|
|
20250205,135700,39467870,4325,4325,4325,4325,0
|
|
20250205,135600,39467870,4325,4325,4325,4325,0
|
|
20250205,135500,39467870,4325,4325,4325,4325,5
|
|
20250205,135400,39446245,4335,4335,4335,4335,0
|
|
20250205,135300,39446245,4335,4320,4335,4315,19
|
|
20250205,135200,39364185,4325,4330,4330,4325,3
|
|
20250205,135100,39351200,4330,4325,4330,4325,4
|
|
20250205,135000,39333890,4325,4325,4325,4325,0
|
|
20250205,134900,39333890,4325,4325,4325,4325,35
|
|
20250205,134800,39182515,4330,4320,4330,4320,421
|
|
20250205,134700,37362165,4320,4320,4320,4320,0
|
|
20250205,134600,37362165,4320,4320,4320,4320,0
|
|
20250205,134500,37362165,4320,4320,4320,4320,0
|
|
20250205,134400,37362165,4320,4320,4320,4320,0
|
|
20250205,134300,37362165,4320,4320,4320,4320,0
|
|
20250205,134200,37362165,4320,4320,4320,4320,0
|
|
20250205,134100,37362165,4320,4320,4320,4320,0
|
|
20250205,134000,37362165,4320,4320,4320,4320,0
|
|
20250205,133900,37362165,4320,4320,4320,4320,0
|
|
20250205,133800,37362165,4320,4320,4320,4320,0
|
|
20250205,133700,37362165,4320,4320,4320,4320,0
|
|
20250205,133600,37362165,4320,4320,4320,4320,0
|
|
20250205,133500,37362165,4320,4320,4320,4320,0
|
|
20250205,133400,37362165,4320,4320,4320,4320,0
|
|
20250205,133300,37362165,4320,4320,4320,4320,0
|
|
20250205,133200,37362165,4320,4320,4320,4320,0
|
|
20250205,133100,37362165,4320,4320,4320,4320,0
|
|
20250205,133000,37362165,4320,4320,4320,4320,0
|
|
20250205,132900,37362165,4320,4320,4320,4320,0
|
|
20250205,132800,37362165,4320,4320,4320,4320,0
|
|
20250205,132700,37362165,4320,4320,4320,4320,0
|
|
20250205,132600,37362165,4320,4320,4320,4320,0
|
|
20250205,132500,37362165,4320,4320,4320,4320,2
|
|
20250205,132400,37353525,4315,4315,4315,4315,0
|
|
20250205,132300,37353525,4315,4315,4315,4315,0
|
|
20250205,132200,37353525,4315,4315,4315,4315,0
|
|
20250205,132100,37353525,4315,4315,4315,4315,0
|
|
20250205,132000,37353525,4315,4315,4315,4315,0
|
|
20250205,131900,37353525,4315,4315,4315,4315,0
|
|
20250205,131800,37353525,4315,4315,4315,4315,0
|
|
20250205,131700,37353525,4315,4315,4315,4315,0
|
|
20250205,131600,37353525,4315,4315,4315,4315,0
|
|
20250205,131500,37353525,4315,4315,4315,4315,0
|
|
20250205,131400,37353525,4315,4320,4320,4315,57
|
|
20250205,131300,37107565,4320,4320,4320,4320,0
|
|
20250205,131200,37107565,4320,4320,4320,4320,15
|
|
20250205,131100,37042765,4325,4325,4325,4325,0
|
|
20250205,131000,37042765,4325,4325,4325,4325,1
|
|
20250205,130900,37038440,4330,4330,4330,4330,1
|
|
20250205,130800,37034110,4335,4335,4335,4335,0
|
|
20250205,130700,37034110,4335,4335,4335,4335,0
|
|
20250205,130600,37034110,4335,4335,4335,4335,0
|
|
20250205,130500,37034110,4335,4335,4335,4335,0
|
|
20250205,130400,37034110,4335,4335,4335,4335,65
|
|
20250205,130300,36752335,4325,4340,4340,4325,237
|
|
20250205,130200,35727115,4345,4345,4345,4345,0
|
|
20250205,130100,35727115,4345,4345,4345,4345,0
|
|
20250205,130000,35727115,4345,4345,4345,4345,0
|
|
20250205,125900,35727115,4345,4345,4345,4345,1
|
|
20250205,125800,35722770,4345,4345,4345,4345,0
|
|
20250205,125700,35722770,4345,4345,4345,4345,1
|
|
20250205,125600,35718425,4350,4350,4350,4350,33
|
|
20250205,125500,35574875,4350,4350,4350,4350,0
|
|
20250205,125400,35574875,4350,4350,4350,4350,0
|
|
20250205,125300,35574875,4350,4350,4350,4350,0
|
|
20250205,125200,35574875,4350,4350,4350,4350,0
|
|
20250205,125100,35574875,4350,4345,4350,4345,3
|
|
20250205,125000,35561835,4345,4345,4345,4345,23
|
|
20250205,124900,35461900,4350,4350,4350,4350,0
|
|
20250205,124800,35461900,4350,4350,4350,4350,0
|
|
20250205,124700,35461900,4350,4350,4350,4350,0
|
|
20250205,124600,35461900,4350,4350,4350,4350,0
|
|
20250205,124500,35461900,4350,4350,4350,4350,11
|
|
20250205,124400,35414050,4350,4350,4350,4350,0
|
|
20250205,124300,35414050,4350,4350,4350,4350,0
|
|
20250205,124200,35414050,4350,4350,4350,4350,0
|
|
20250205,124100,35414050,4350,4350,4350,4350,0
|
|
20250205,124000,35414050,4350,4350,4350,4350,0
|
|
20250205,123900,35414050,4350,4350,4350,4350,1
|
|
20250205,123800,35409700,4350,4345,4350,4345,27
|
|
20250205,123700,35292345,4345,4345,4345,4345,29
|
|
20250205,123600,35166340,4340,4340,4340,4340,8
|
|
20250205,123500,35131620,4345,4345,4345,4345,0
|
|
20250205,123400,35131620,4345,4345,4345,4345,0
|
|
20250205,123300,35131620,4345,4335,4345,4335,8
|
|
20250205,123200,35096880,4335,4335,4335,4335,3
|
|
20250205,123100,35083875,4340,4345,4345,4340,5
|
|
20250205,123000,35062165,4345,4345,4345,4345,0
|
|
20250205,122900,35062165,4345,4350,4350,4345,41
|
|
20250205,122800,34883820,4350,4350,4350,4350,0
|
|
20250205,122700,34883820,4350,4350,4350,4350,1
|
|
20250205,122600,34879470,4345,4345,4345,4345,0
|
|
20250205,122500,34879470,4345,4345,4345,4345,1
|
|
20250205,122400,34875125,4345,4345,4345,4345,2
|
|
20250205,122300,34866435,4350,4350,4350,4350,0
|
|
20250205,122200,34866435,4350,4350,4350,4350,0
|
|
20250205,122100,34866435,4350,4350,4350,4350,0
|
|
20250205,122000,34866435,4350,4350,4350,4350,0
|
|
20250205,121900,34866435,4350,4350,4350,4350,2
|
|
20250205,121800,34857735,4345,4335,4345,4335,5
|
|
20250205,121700,34836025,4340,4340,4340,4340,0
|
|
20250205,121600,34836025,4340,4335,4340,4335,93
|
|
20250205,121500,34432415,4320,4320,4320,4320,0
|
|
20250205,121400,34432415,4320,4325,4325,4320,8
|
|
20250205,121300,34397845,4325,4335,4335,4325,3
|
|
20250205,121200,34384855,4340,4340,4340,4340,1
|
|
20250205,121100,34380515,4330,4330,4330,4330,0
|
|
20250205,121000,34380515,4330,4330,4330,4330,0
|
|
20250205,120900,34380515,4330,4330,4330,4330,4
|
|
20250205,120800,34363195,4330,4330,4330,4330,46
|
|
20250205,120700,34164015,4340,4340,4340,4340,0
|
|
20250205,120600,34164015,4340,4340,4340,4340,0
|
|
20250205,120500,34164015,4340,4340,4340,4340,0
|
|
20250205,120400,34164015,4340,4340,4340,4340,0
|
|
20250205,120300,34164015,4340,4340,4340,4340,0
|
|
20250205,120200,34164015,4340,4340,4340,4340,0
|
|
20250205,120100,34164015,4340,4340,4340,4340,0
|
|
20250205,120000,34164015,4340,4340,4340,4340,0
|
|
20250205,115900,34164015,4340,4340,4340,4340,0
|
|
20250205,115800,34164015,4340,4340,4340,4340,2
|
|
20250205,115700,34155335,4340,4340,4340,4340,0
|
|
20250205,115600,34155335,4340,4340,4340,4340,0
|
|
20250205,115500,34155335,4340,4340,4340,4340,4
|
|
20250205,115400,34137975,4340,4330,4340,4330,22
|
|
20250205,115300,34042525,4340,4325,4340,4325,162
|
|
20250205,115200,33339830,4320,4320,4320,4320,0
|
|
20250205,115100,33339830,4320,4325,4335,4320,4
|
|
20250205,115000,33322520,4320,4335,4335,4320,13
|
|
20250205,114900,33266295,4340,4340,4340,4340,0
|
|
20250205,114800,33266295,4340,4340,4340,4340,0
|
|
20250205,114700,33266295,4340,4340,4340,4340,11
|
|
20250205,114600,33218555,4335,4330,4335,4320,12
|
|
20250205,114500,33166555,4330,4330,4330,4330,1
|
|
20250205,114400,33162225,4325,4340,4340,4320,138
|
|
20250205,114300,32565620,4320,4320,4320,4320,0
|
|
20250205,114200,32565620,4320,4315,4320,4315,256
|
|
20250205,114100,31459750,4305,4305,4305,4305,0
|
|
20250205,114000,31459750,4305,4305,4305,4305,0
|
|
20250205,113900,31459750,4305,4300,4305,4300,1026
|
|
20250205,113800,27043070,4300,4295,4300,4295,175
|
|
20250205,113700,26291365,4285,4285,4285,4285,0
|
|
20250205,113600,26291365,4285,4285,4285,4285,0
|
|
20250205,113500,26291365,4285,4285,4285,4285,0
|
|
20250205,113400,26291365,4285,4285,4285,4285,0
|
|
20250205,113300,26291365,4285,4285,4285,4285,0
|
|
20250205,113200,26291365,4285,4285,4285,4285,0
|
|
20250205,113100,26291365,4285,4285,4285,4285,0
|
|
20250205,113000,26291365,4285,4285,4285,4285,0
|
|
20250205,112900,26291365,4285,4285,4285,4285,0
|
|
20250205,112800,26291365,4285,4285,4285,4285,0
|
|
20250205,112700,26291365,4285,4285,4285,4285,0
|
|
20250205,112600,26291365,4285,4285,4285,4285,0
|
|
20250205,112500,26291365,4285,4285,4285,4285,0
|
|
20250205,112400,26291365,4285,4285,4285,4285,0
|
|
20250205,112300,26291365,4285,4285,4285,4285,0
|
|
20250205,112200,26291365,4285,4285,4285,4285,0
|
|
20250205,112100,26291365,4285,4285,4285,4285,0
|
|
20250205,112000,26291365,4285,4295,4295,4285,400
|
|
20250205,111900,24576815,4295,4295,4295,4295,0
|
|
20250205,111800,24576815,4295,4295,4295,4295,0
|
|
20250205,111700,24576815,4295,4295,4295,4295,0
|
|
20250205,111600,24576815,4295,4295,4295,4295,0
|
|
20250205,111500,24576815,4295,4295,4295,4295,4
|
|
20250205,111400,24559635,4295,4300,4300,4295,6
|
|
20250205,111300,24533860,4300,4300,4300,4300,0
|
|
20250205,111200,24533860,4300,4300,4300,4300,2
|
|
20250205,111100,24525260,4300,4300,4300,4300,0
|
|
20250205,111000,24525260,4300,4300,4300,4300,0
|
|
20250205,110900,24525260,4300,4300,4300,4300,0
|
|
20250205,110800,24525260,4300,4300,4300,4300,0
|
|
20250205,110700,24525260,4300,4300,4300,4300,0
|
|
20250205,110600,24525260,4300,4300,4300,4300,0
|
|
20250205,110500,24525260,4300,4300,4300,4300,0
|
|
20250205,110400,24525260,4300,4300,4300,4300,0
|
|
20250205,110300,24525260,4300,4300,4300,4300,0
|
|
20250205,110200,24525260,4300,4300,4300,4300,0
|
|
20250205,110100,24525260,4300,4300,4300,4300,0
|
|
20250205,110000,24525260,4300,4300,4300,4300,0
|
|
20250205,105900,24525260,4300,4300,4300,4300,0
|
|
20250205,105800,24525260,4300,4300,4300,4300,2
|
|
20250205,105700,24516660,4305,4305,4305,4305,0
|
|
20250205,105600,24516660,4305,4305,4305,4305,0
|
|
20250205,105500,24516660,4305,4305,4305,4305,0
|
|
20250205,105400,24516660,4305,4305,4305,4305,0
|
|
20250205,105300,24516660,4305,4305,4305,4305,0
|
|
20250205,105200,24516660,4305,4305,4305,4305,0
|
|
20250205,105100,24516660,4305,4305,4305,4305,0
|
|
20250205,105000,24516660,4305,4305,4305,4305,0
|
|
20250205,104900,24516660,4305,4305,4305,4305,0
|
|
20250205,104800,24516660,4305,4305,4305,4305,0
|
|
20250205,104700,24516660,4305,4305,4305,4305,14
|
|
20250205,104600,24456390,4305,4305,4305,4305,0
|
|
20250205,104500,24456390,4305,4305,4305,4305,0
|
|
20250205,104400,24456390,4305,4305,4305,4305,0
|
|
20250205,104300,24456390,4305,4305,4305,4305,0
|
|
20250205,104200,24456390,4305,4305,4305,4305,0
|
|
20250205,104100,24456390,4305,4305,4305,4305,0
|
|
20250205,104000,24456390,4305,4305,4305,4305,0
|
|
20250205,103900,24456390,4305,4305,4305,4305,0
|
|
20250205,103800,24456390,4305,4305,4305,4305,0
|
|
20250205,103700,24456390,4305,4305,4305,4305,0
|
|
20250205,103600,24456390,4305,4305,4305,4305,0
|
|
20250205,103500,24456390,4305,4305,4305,4305,0
|
|
20250205,103400,24456390,4305,4305,4305,4305,0
|
|
20250205,103300,24456390,4305,4305,4305,4305,0
|
|
20250205,103200,24456390,4305,4305,4305,4305,0
|
|
20250205,103100,24456390,4305,4305,4305,4305,0
|
|
20250205,103000,24456390,4305,4305,4305,4305,0
|
|
20250205,102900,24456390,4305,4305,4305,4305,0
|
|
20250205,102800,24456390,4305,4305,4305,4305,0
|
|
20250205,102700,24456390,4305,4305,4305,4305,10
|
|
20250205,102600,24413340,4305,4305,4305,4305,0
|
|
20250205,102500,24413340,4305,4305,4305,4305,1
|
|
20250205,102400,24409035,4305,4305,4305,4305,0
|
|
20250205,102300,24409035,4305,4305,4305,4305,1
|
|
20250205,102200,24404730,4305,4305,4305,4305,100
|
|
20250205,102100,23974230,4310,4310,4310,4310,0
|
|
20250205,102000,23974230,4310,4310,4310,4310,0
|
|
20250205,101900,23974230,4310,4310,4310,4310,0
|
|
20250205,101800,23974230,4310,4310,4310,4310,0
|
|
20250205,101700,23974230,4310,4310,4310,4310,0
|
|
20250205,101600,23974230,4310,4315,4315,4310,247
|
|
20250205,101500,22909655,4345,4345,4345,4345,0
|
|
20250205,101400,22909655,4345,4345,4345,4345,1
|
|
20250205,101300,22905310,4305,4305,4305,4305,0
|
|
20250205,101200,22905310,4305,4290,4345,4290,1292
|
|
20250205,101100,17320595,4285,4285,4285,4285,0
|
|
20250205,101000,17320595,4285,4285,4285,4285,0
|
|
20250205,100900,17320595,4285,4285,4285,4285,70
|
|
20250205,100800,17020645,4290,4290,4290,4290,1
|
|
20250205,100700,17016355,4290,4290,4290,4290,0
|
|
20250205,100600,17016355,4290,4290,4290,4290,0
|
|
20250205,100500,17016355,4290,4290,4290,4290,0
|
|
20250205,100400,17016355,4290,4290,4290,4290,0
|
|
20250205,100300,17016355,4290,4300,4300,4290,100
|
|
20250205,100200,16587325,4300,4300,4300,4300,1
|
|
20250205,100100,16583025,4305,4305,4305,4305,0
|
|
20250205,100000,16583025,4305,4305,4305,4305,1
|
|
20250205,095900,16578720,4300,4300,4300,4300,0
|
|
20250205,095800,16578720,4300,4300,4305,4300,90
|
|
20250205,095700,16191715,4300,4285,4305,4285,148
|
|
20250205,095600,15557500,4285,4285,4285,4285,356
|
|
20250205,095500,14032040,4285,4285,4285,4285,100
|
|
20250205,095400,13603540,4270,4270,4270,4270,1
|
|
20250205,095300,13599270,4270,4275,4275,4270,41
|
|
20250205,095200,13424170,4275,4275,4275,4275,95
|
|
20250205,095100,13018045,4275,4275,4275,4275,0
|
|
20250205,095000,13018045,4275,4280,4280,4275,17
|
|
20250205,094900,12945365,4285,4285,4285,4285,143
|
|
20250205,094800,12332610,4285,4285,4285,4285,0
|
|
20250205,094700,12332610,4285,4285,4285,4285,0
|
|
20250205,094600,12332610,4285,4285,4285,4285,3
|
|
20250205,094500,12319755,4285,4285,4285,4285,3
|
|
20250205,094400,12306900,4285,4285,4285,4285,1
|
|
20250205,094300,12302615,4285,4285,4285,4285,0
|
|
20250205,094200,12302615,4285,4280,4285,4280,1662
|
|
20250205,094100,5182735,4275,4275,4275,4275,0
|
|
20250205,094000,5182735,4275,4275,4275,4270,363
|
|
20250205,093900,3632470,4280,4280,4280,4280,4
|
|
20250205,093800,3615350,4280,4280,4280,4280,1
|
|
20250205,093700,3611070,4285,4285,4285,4285,0
|
|
20250205,093600,3611070,4285,4285,4285,4285,0
|
|
20250205,093500,3611070,4285,4285,4285,4285,1
|
|
20250205,093400,3606785,4270,4270,4270,4270,0
|
|
20250205,093300,3606785,4270,4270,4270,4270,0
|
|
20250205,093200,3606785,4270,4270,4270,4270,0
|
|
20250205,093100,3606785,4270,4270,4270,4270,0
|
|
20250205,093000,3606785,4270,4270,4270,4270,0
|
|
20250205,092900,3606785,4270,4280,4280,4270,289
|
|
20250205,092800,2371465,4285,4285,4285,4285,0
|
|
20250205,092700,2371465,4285,4285,4285,4285,1
|
|
20250205,092600,2367180,4300,4300,4300,4300,0
|
|
20250205,092500,2367180,4300,4300,4300,4300,300
|
|
20250205,092400,1077180,4300,4300,4300,4300,0
|
|
20250205,092300,1077180,4300,4300,4300,4300,0
|
|
20250205,092200,1077180,4300,4300,4300,4300,0
|
|
20250205,092100,1077180,4300,4300,4300,4300,5
|
|
20250205,092000,1055680,4300,4300,4300,4300,0
|
|
20250205,091900,1055680,4300,4300,4300,4300,0
|
|
20250205,091800,1055680,4300,4300,4300,4300,0
|
|
20250205,091700,1055680,4300,4300,4300,4300,0
|
|
20250205,091600,1055680,4300,4300,4300,4300,6
|
|
20250205,091500,1029880,4270,4270,4270,4270,0
|
|
20250205,091400,1029880,4270,4270,4270,4270,0
|
|
20250205,091300,1029880,4270,4270,4270,4270,43
|
|
20250205,091200,846270,4275,4275,4275,4275,8
|
|
20250205,091100,812070,4275,4275,4275,4275,2
|
|
20250205,091000,803520,4310,4310,4310,4310,0
|
|
20250205,090900,803520,4310,4310,4310,4310,0
|
|
20250205,090800,803520,4310,4310,4310,4310,0
|
|
20250205,090700,803520,4310,4310,4310,4310,1
|
|
20250205,090600,799210,4315,4315,4315,4315,1
|
|
20250205,090500,794895,4270,4270,4270,4270,0
|
|
20250205,090400,794895,4270,4270,4270,4270,0
|
|
20250205,090300,794895,4270,4270,4270,4270,58
|
|
20250205,090200,547235,4260,4260,4260,4260,105
|
|
20250205,090100,99935,4345,4345,4345,4345,0
|
|
20250205,090000,99935,4345,4345,4345,4345,23
|