702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,203900,28523185,4280,4280,4280,4280,100
|
|
20250206,203800,28523185,4280,4280,4280,4280,0
|
|
20250206,203700,28523185,4280,4280,4280,4280,0
|
|
20250206,203600,28523185,4280,4280,4280,4280,0
|
|
20250206,203500,28523185,4280,4280,4280,4280,0
|
|
20250206,203400,28523185,4280,4280,4280,4280,0
|
|
20250206,203300,28523185,4280,4280,4280,4280,0
|
|
20250206,203200,28523185,4280,4280,4280,4280,0
|
|
20250206,203100,28523185,4280,4280,4280,4280,0
|
|
20250206,203000,28523185,4280,4280,4280,4280,0
|
|
20250206,202900,28523185,4280,4280,4280,4280,0
|
|
20250206,202800,28523185,4280,4280,4280,4280,0
|
|
20250206,202700,28523185,4280,4280,4280,4280,0
|
|
20250206,202600,28523185,4280,4280,4280,4280,0
|
|
20250206,202500,28523185,4280,4280,4280,4280,0
|
|
20250206,202400,28523185,4280,4280,4280,4280,0
|
|
20250206,202300,28523185,4280,4280,4280,4280,0
|
|
20250206,202200,28523185,4280,4280,4280,4280,0
|
|
20250206,202100,28523185,4280,4280,4280,4280,0
|
|
20250206,202000,28523185,4280,4280,4280,4280,0
|
|
20250206,201900,28523185,4280,4280,4280,4280,0
|
|
20250206,201800,28523185,4280,4280,4280,4280,0
|
|
20250206,201700,28523185,4280,4280,4280,4280,0
|
|
20250206,201600,28523185,4280,4280,4280,4280,0
|
|
20250206,201500,28523185,4280,4280,4280,4280,0
|
|
20250206,201400,28523185,4280,4280,4280,4280,0
|
|
20250206,201300,28523185,4280,4280,4280,4280,0
|
|
20250206,201200,28523185,4280,4280,4280,4280,0
|
|
20250206,201100,28523185,4280,4280,4280,4280,0
|
|
20250206,201000,28523185,4280,4280,4280,4280,0
|
|
20250206,200900,28523185,4280,4280,4280,4280,100
|
|
20250206,200800,28523185,4280,4280,4280,4280,0
|
|
20250206,200700,28523185,4280,4280,4280,4280,0
|
|
20250206,200600,28523185,4280,4280,4280,4280,0
|
|
20250206,200500,28523185,4280,4280,4280,4280,0
|
|
20250206,200400,28523185,4280,4280,4280,4280,0
|
|
20250206,200300,28523185,4280,4280,4280,4280,0
|
|
20250206,200200,28523185,4280,4280,4280,4280,0
|
|
20250206,200100,28523185,4280,4280,4280,4280,0
|
|
20250206,200000,28523185,4280,4280,4280,4280,0
|
|
20250206,195900,28523185,4280,4280,4280,4280,0
|
|
20250206,195800,28523185,4280,4280,4280,4280,0
|
|
20250206,195700,28523185,4280,4280,4280,4280,0
|
|
20250206,195600,28523185,4280,4280,4280,4280,0
|
|
20250206,195500,28523185,4280,4280,4280,4280,0
|
|
20250206,195400,28523185,4280,4280,4280,4280,0
|
|
20250206,195300,28523185,4280,4280,4280,4280,0
|
|
20250206,195200,28523185,4280,4280,4280,4280,0
|
|
20250206,195100,28523185,4280,4280,4280,4280,0
|
|
20250206,195000,28523185,4280,4280,4280,4280,0
|
|
20250206,194900,28523185,4280,4280,4280,4280,0
|
|
20250206,194800,28523185,4280,4280,4280,4280,0
|
|
20250206,194700,28523185,4280,4280,4280,4280,0
|
|
20250206,194600,28523185,4280,4280,4280,4280,0
|
|
20250206,194500,28523185,4280,4280,4280,4280,0
|
|
20250206,194400,28523185,4280,4280,4280,4280,0
|
|
20250206,194300,28523185,4280,4280,4280,4280,0
|
|
20250206,194200,28523185,4280,4280,4280,4280,0
|
|
20250206,194100,28523185,4280,4280,4280,4280,0
|
|
20250206,194000,28523185,4280,4280,4280,4280,0
|
|
20250206,193900,28523185,4280,4280,4280,4280,100
|
|
20250206,193800,28523185,4280,4280,4280,4280,0
|
|
20250206,193700,28523185,4280,4280,4280,4280,0
|
|
20250206,193600,28523185,4280,4280,4280,4280,0
|
|
20250206,193500,28523185,4280,4280,4280,4280,0
|
|
20250206,193400,28523185,4280,4280,4280,4280,0
|
|
20250206,193300,28523185,4280,4280,4280,4280,0
|
|
20250206,193200,28523185,4280,4280,4280,4280,0
|
|
20250206,193100,28523185,4280,4280,4280,4280,0
|
|
20250206,193000,28523185,4280,4280,4280,4280,0
|
|
20250206,192900,28523185,4280,4280,4280,4280,0
|
|
20250206,192800,28523185,4280,4280,4280,4280,0
|
|
20250206,192700,28523185,4280,4280,4280,4280,0
|
|
20250206,192600,28523185,4280,4280,4280,4280,0
|
|
20250206,192500,28523185,4280,4280,4280,4280,0
|
|
20250206,192400,28523185,4280,4280,4280,4280,0
|
|
20250206,192300,28523185,4280,4280,4280,4280,0
|
|
20250206,192200,28523185,4280,4280,4280,4280,0
|
|
20250206,192100,28523185,4280,4280,4280,4280,0
|
|
20250206,192000,28523185,4280,4280,4280,4280,0
|
|
20250206,191900,28523185,4280,4280,4280,4280,0
|
|
20250206,191800,28523185,4280,4280,4280,4280,0
|
|
20250206,191700,28523185,4280,4280,4280,4280,0
|
|
20250206,191600,28523185,4280,4280,4280,4280,0
|
|
20250206,191500,28523185,4280,4280,4280,4280,0
|
|
20250206,191400,28523185,4280,4280,4280,4280,0
|
|
20250206,191300,28523185,4280,4280,4280,4280,0
|
|
20250206,191200,28523185,4280,4280,4280,4280,0
|
|
20250206,191100,28523185,4280,4280,4280,4280,0
|
|
20250206,191000,28523185,4280,4280,4280,4280,0
|
|
20250206,190900,28523185,4280,4280,4280,4280,100
|
|
20250206,190800,28523185,4280,4280,4280,4280,0
|
|
20250206,190700,28523185,4280,4280,4280,4280,0
|
|
20250206,190600,28523185,4280,4280,4280,4280,0
|
|
20250206,190500,28523185,4280,4280,4280,4280,0
|
|
20250206,190400,28523185,4280,4280,4280,4280,0
|
|
20250206,190300,28523185,4280,4280,4280,4280,0
|
|
20250206,190200,28523185,4280,4280,4280,4280,0
|
|
20250206,190100,28523185,4280,4280,4280,4280,0
|
|
20250206,190000,28523185,4280,4280,4280,4280,0
|
|
20250206,185900,28523185,4280,4280,4280,4280,0
|
|
20250206,185800,28523185,4280,4280,4280,4280,0
|
|
20250206,185700,28523185,4280,4280,4280,4280,0
|
|
20250206,185600,28523185,4280,4280,4280,4280,0
|
|
20250206,185500,28523185,4280,4280,4280,4280,0
|
|
20250206,185400,28523185,4280,4280,4280,4280,0
|
|
20250206,185300,28523185,4280,4280,4280,4280,0
|
|
20250206,185200,28523185,4280,4280,4280,4280,0
|
|
20250206,185100,28523185,4280,4280,4280,4280,0
|
|
20250206,185000,28523185,4280,4280,4280,4280,0
|
|
20250206,184900,28523185,4280,4280,4280,4280,0
|
|
20250206,184800,28523185,4280,4280,4280,4280,0
|
|
20250206,184700,28523185,4280,4280,4280,4280,0
|
|
20250206,184600,28523185,4280,4280,4280,4280,0
|
|
20250206,184500,28523185,4280,4280,4280,4280,0
|
|
20250206,184400,28523185,4280,4280,4280,4280,0
|
|
20250206,184300,28523185,4280,4280,4280,4280,0
|
|
20250206,184200,28523185,4280,4280,4280,4280,0
|
|
20250206,184100,28523185,4280,4280,4280,4280,0
|
|
20250206,184000,28523185,4280,4280,4280,4280,0
|
|
20250206,183900,28523185,4280,4280,4280,4280,100
|
|
20250206,183800,28523185,4280,4280,4280,4280,0
|
|
20250206,183700,28523185,4280,4280,4280,4280,0
|
|
20250206,183600,28523185,4280,4280,4280,4280,0
|
|
20250206,183500,28523185,4280,4280,4280,4280,0
|
|
20250206,183400,28523185,4280,4280,4280,4280,0
|
|
20250206,183300,28523185,4280,4280,4280,4280,0
|
|
20250206,183200,28523185,4280,4280,4280,4280,0
|
|
20250206,183100,28523185,4280,4280,4280,4280,0
|
|
20250206,183000,28523185,4280,4280,4280,4280,0
|
|
20250206,182900,28523185,4280,4280,4280,4280,0
|
|
20250206,182800,28523185,4280,4280,4280,4280,0
|
|
20250206,182700,28523185,4280,4280,4280,4280,0
|
|
20250206,182600,28523185,4280,4280,4280,4280,0
|
|
20250206,182500,28523185,4280,4280,4280,4280,0
|
|
20250206,182400,28523185,4280,4280,4280,4280,0
|
|
20250206,182300,28523185,4280,4280,4280,4280,0
|
|
20250206,182200,28523185,4280,4280,4280,4280,0
|
|
20250206,182100,28523185,4280,4280,4280,4280,0
|
|
20250206,182000,28523185,4280,4280,4280,4280,0
|
|
20250206,181900,28523185,4280,4280,4280,4280,0
|
|
20250206,181800,28523185,4280,4280,4280,4280,0
|
|
20250206,181700,28523185,4280,4280,4280,4280,0
|
|
20250206,181600,28523185,4280,4280,4280,4280,0
|
|
20250206,181500,28523185,4280,4280,4280,4280,0
|
|
20250206,181400,28523185,4280,4280,4280,4280,0
|
|
20250206,181300,28523185,4280,4280,4280,4280,0
|
|
20250206,181200,28523185,4280,4280,4280,4280,0
|
|
20250206,181100,28523185,4280,4280,4280,4280,0
|
|
20250206,181000,28523185,4280,4280,4280,4280,0
|
|
20250206,180900,28523185,4280,4280,4280,4280,100
|
|
20250206,180800,28523185,4280,4280,4280,4280,0
|
|
20250206,180700,28523185,4280,4280,4280,4280,0
|
|
20250206,180600,28523185,4280,4280,4280,4280,0
|
|
20250206,180500,28523185,4280,4280,4280,4280,0
|
|
20250206,180400,28523185,4280,4280,4280,4280,0
|
|
20250206,180300,28523185,4280,4280,4280,4280,0
|
|
20250206,180200,28523185,4280,4280,4280,4280,0
|
|
20250206,180100,28523185,4280,4280,4280,4280,0
|
|
20250206,180000,28523185,4280,4280,4280,4280,0
|
|
20250206,175900,28523185,4280,4280,4280,4280,0
|
|
20250206,175800,28523185,4280,4280,4280,4280,0
|
|
20250206,175700,28523185,4280,4280,4280,4280,0
|
|
20250206,175600,28523185,4280,4280,4280,4280,0
|
|
20250206,175500,28523185,4280,4280,4280,4280,0
|
|
20250206,175400,28523185,4280,4280,4280,4280,0
|
|
20250206,175300,28523185,4280,4280,4280,4280,0
|
|
20250206,175200,28523185,4280,4280,4280,4280,0
|
|
20250206,175100,28523185,4280,4280,4280,4280,0
|
|
20250206,175000,28523185,4280,4280,4280,4280,0
|
|
20250206,174900,28523185,4280,4280,4280,4280,0
|
|
20250206,174800,28523185,4280,4280,4280,4280,0
|
|
20250206,174700,28523185,4280,4280,4280,4280,0
|
|
20250206,174600,28523185,4280,4280,4280,4280,0
|
|
20250206,174500,28523185,4280,4280,4280,4280,0
|
|
20250206,174400,28523185,4280,4280,4280,4280,0
|
|
20250206,174300,28523185,4280,4280,4280,4280,0
|
|
20250206,174200,28523185,4280,4280,4280,4280,0
|
|
20250206,174100,28523185,4280,4280,4280,4280,0
|
|
20250206,174000,28523185,4280,4280,4280,4280,0
|
|
20250206,173900,28523185,4280,4280,4280,4280,100
|
|
20250206,173800,28523185,4280,4280,4280,4280,0
|
|
20250206,173700,28523185,4280,4280,4280,4280,0
|
|
20250206,173600,28523185,4280,4280,4280,4280,0
|
|
20250206,173500,28523185,4280,4280,4280,4280,0
|
|
20250206,173400,28523185,4280,4280,4280,4280,0
|
|
20250206,173300,28523185,4280,4280,4280,4280,0
|
|
20250206,173200,28523185,4280,4280,4280,4280,0
|
|
20250206,173100,28523185,4280,4280,4280,4280,0
|
|
20250206,173000,28523185,4280,4280,4280,4280,0
|
|
20250206,172900,28523185,4280,4280,4280,4280,0
|
|
20250206,172800,28523185,4280,4280,4280,4280,0
|
|
20250206,172700,28523185,4280,4280,4280,4280,0
|
|
20250206,172600,28523185,4280,4280,4280,4280,0
|
|
20250206,172500,28523185,4280,4280,4280,4280,0
|
|
20250206,172400,28523185,4280,4280,4280,4280,0
|
|
20250206,172300,28523185,4280,4280,4280,4280,0
|
|
20250206,172200,28523185,4280,4280,4280,4280,0
|
|
20250206,172100,28523185,4280,4280,4280,4280,0
|
|
20250206,172000,28523185,4280,4280,4280,4280,0
|
|
20250206,171900,28523185,4280,4280,4280,4280,0
|
|
20250206,171800,28523185,4280,4280,4280,4280,0
|
|
20250206,171700,28523185,4280,4280,4280,4280,0
|
|
20250206,171600,28523185,4280,4280,4280,4280,0
|
|
20250206,171500,28523185,4280,4280,4280,4280,0
|
|
20250206,171400,28523185,4280,4280,4280,4280,0
|
|
20250206,171300,28523185,4280,4280,4280,4280,0
|
|
20250206,171200,28523185,4280,4280,4280,4280,0
|
|
20250206,171100,28523185,4280,4280,4280,4280,0
|
|
20250206,171000,28523185,4280,4280,4280,4280,0
|
|
20250206,170900,28523185,4280,4280,4280,4280,100
|
|
20250206,170800,28523185,4280,4280,4280,4280,0
|
|
20250206,170700,28523185,4280,4280,4280,4280,0
|
|
20250206,170600,28523185,4280,4280,4280,4280,0
|
|
20250206,170500,28523185,4280,4280,4280,4280,0
|
|
20250206,170400,28523185,4280,4280,4280,4280,0
|
|
20250206,170300,28523185,4280,4280,4280,4280,0
|
|
20250206,170200,28523185,4280,4280,4280,4280,0
|
|
20250206,170100,28523185,4280,4280,4280,4280,0
|
|
20250206,170000,28523185,4280,4280,4280,4280,0
|
|
20250206,165900,28523185,4280,4280,4280,4280,0
|
|
20250206,165800,28523185,4280,4280,4280,4280,0
|
|
20250206,165700,28523185,4280,4280,4280,4280,0
|
|
20250206,165600,28523185,4280,4280,4280,4280,0
|
|
20250206,165500,28523185,4280,4280,4280,4280,0
|
|
20250206,165400,28523185,4280,4280,4280,4280,0
|
|
20250206,165300,28523185,4280,4280,4280,4280,0
|
|
20250206,165200,28523185,4280,4280,4280,4280,0
|
|
20250206,165100,28523185,4280,4280,4280,4280,0
|
|
20250206,165000,28523185,4280,4280,4280,4280,0
|
|
20250206,164900,28523185,4280,4280,4280,4280,0
|
|
20250206,164800,28523185,4280,4280,4280,4280,0
|
|
20250206,164700,28523185,4280,4280,4280,4280,0
|
|
20250206,164600,28523185,4280,4280,4280,4280,0
|
|
20250206,164500,28523185,4280,4280,4280,4280,0
|
|
20250206,164400,28523185,4280,4280,4280,4280,0
|
|
20250206,164300,28523185,4280,4280,4280,4280,0
|
|
20250206,164200,28523185,4280,4280,4280,4280,0
|
|
20250206,164100,28523185,4280,4280,4280,4280,0
|
|
20250206,164000,28523185,4280,4280,4280,4280,0
|
|
20250206,163900,28523185,4280,4280,4280,4280,100
|
|
20250206,163800,28523185,4280,4280,4280,4280,0
|
|
20250206,163700,28523185,4280,4280,4280,4280,0
|
|
20250206,163600,28523185,4280,4280,4280,4280,0
|
|
20250206,163500,28523185,4280,4280,4280,4280,0
|
|
20250206,163400,28523185,4280,4280,4280,4280,0
|
|
20250206,163300,28523185,4280,4280,4280,4280,0
|
|
20250206,163200,28523185,4280,4280,4280,4280,0
|
|
20250206,163100,28523185,4280,4280,4280,4280,0
|
|
20250206,163000,28523185,4280,4280,4280,4280,0
|
|
20250206,162900,28523185,4280,4280,4280,4280,0
|
|
20250206,162800,28523185,4280,4280,4280,4280,0
|
|
20250206,162700,28523185,4280,4280,4280,4280,0
|
|
20250206,162600,28523185,4280,4280,4280,4280,0
|
|
20250206,162500,28523185,4280,4280,4280,4280,0
|
|
20250206,162400,28523185,4280,4280,4280,4280,0
|
|
20250206,162300,28523185,4280,4280,4280,4280,0
|
|
20250206,162200,28523185,4280,4280,4280,4280,0
|
|
20250206,162100,28523185,4280,4280,4280,4280,0
|
|
20250206,162000,28523185,4280,4280,4280,4280,0
|
|
20250206,161900,28523185,4280,4280,4280,4280,0
|
|
20250206,161800,28523185,4280,4280,4280,4280,0
|
|
20250206,161700,28523185,4280,4280,4280,4280,0
|
|
20250206,161600,28523185,4280,4280,4280,4280,0
|
|
20250206,161500,28523185,4280,4280,4280,4280,0
|
|
20250206,161400,28523185,4280,4280,4280,4280,0
|
|
20250206,161300,28523185,4280,4280,4280,4280,0
|
|
20250206,161200,28523185,4280,4280,4280,4280,0
|
|
20250206,161100,28523185,4280,4280,4280,4280,0
|
|
20250206,161000,28523185,4280,4280,4280,4280,0
|
|
20250206,160900,28523185,4280,4280,4280,4280,100
|
|
20250206,160800,28523185,4280,4280,4280,4280,0
|
|
20250206,160700,28523185,4280,4280,4280,4280,0
|
|
20250206,160600,28523185,4280,4280,4280,4280,0
|
|
20250206,160500,28523185,4280,4280,4280,4280,0
|
|
20250206,160400,28523185,4280,4280,4280,4280,0
|
|
20250206,160300,28523185,4280,4280,4280,4280,0
|
|
20250206,160200,28523185,4280,4280,4280,4280,0
|
|
20250206,160100,28523185,4280,4280,4280,4280,0
|
|
20250206,160000,28523185,4280,4280,4280,4280,0
|
|
20250206,155900,28523185,4280,4280,4280,4280,0
|
|
20250206,155800,28523185,4280,4280,4280,4280,0
|
|
20250206,155700,28523185,4280,4280,4280,4280,0
|
|
20250206,155600,28523185,4280,4280,4280,4280,0
|
|
20250206,155500,28523185,4280,4280,4280,4280,0
|
|
20250206,155400,28523185,4280,4280,4280,4280,0
|
|
20250206,155300,28523185,4280,4280,4280,4280,0
|
|
20250206,155200,28523185,4280,4280,4280,4280,0
|
|
20250206,155100,28523185,4280,4280,4280,4280,0
|
|
20250206,155000,28523185,4280,4280,4280,4280,0
|
|
20250206,154900,28523185,4280,4280,4280,4280,0
|
|
20250206,154800,28523185,4280,4280,4280,4280,0
|
|
20250206,154700,28523185,4280,4280,4280,4280,0
|
|
20250206,154600,28523185,4280,4280,4280,4280,0
|
|
20250206,154500,28523185,4280,4280,4280,4280,0
|
|
20250206,154400,28523185,4280,4280,4280,4280,0
|
|
20250206,154300,28523185,4280,4280,4280,4280,0
|
|
20250206,154200,28523185,4280,4280,4280,4280,0
|
|
20250206,154100,28523185,4280,4280,4280,4280,0
|
|
20250206,154000,28523185,4280,4280,4280,4280,0
|
|
20250206,153900,28523185,4280,4280,4280,4280,100
|
|
20250206,153800,28523185,4280,4280,4280,4280,0
|
|
20250206,153700,28523185,4280,4280,4280,4280,0
|
|
20250206,153600,28523185,4280,4280,4280,4280,0
|
|
20250206,153500,28523185,4280,4280,4280,4280,0
|
|
20250206,153400,28523185,4280,4280,4280,4280,0
|
|
20250206,153300,28523185,4280,4280,4280,4280,0
|
|
20250206,153200,28523185,4280,4280,4280,4280,0
|
|
20250206,153100,28523185,4280,4280,4280,4280,0
|
|
20250206,153000,28523185,4280,4280,4280,4280,100
|
|
20250206,152900,28095185,4285,4285,4285,4285,0
|
|
20250206,152800,28095185,4285,4285,4285,4285,0
|
|
20250206,152700,28095185,4285,4285,4285,4285,0
|
|
20250206,152600,28095185,4285,4285,4285,4285,0
|
|
20250206,152500,28095185,4285,4285,4285,4285,0
|
|
20250206,152400,28095185,4285,4285,4285,4285,0
|
|
20250206,152300,28095185,4285,4285,4285,4285,0
|
|
20250206,152200,28095185,4285,4285,4285,4285,0
|
|
20250206,152100,28095185,4285,4285,4285,4285,0
|
|
20250206,152000,28095185,4285,4285,4285,4285,0
|
|
20250206,151900,28095185,4285,4285,4285,4285,0
|
|
20250206,151800,28095185,4285,4285,4285,4285,0
|
|
20250206,151700,28095185,4285,4285,4285,4285,0
|
|
20250206,151600,28095185,4285,4285,4285,4285,0
|
|
20250206,151500,28095185,4285,4285,4285,4285,30
|
|
20250206,151400,27966635,4275,4275,4275,4275,0
|
|
20250206,151300,27966635,4275,4275,4275,4275,0
|
|
20250206,151200,27966635,4275,4275,4275,4275,0
|
|
20250206,151100,27966635,4275,4275,4275,4275,0
|
|
20250206,151000,27966635,4275,4280,4280,4275,445
|
|
20250206,150900,26062870,4285,4285,4285,4285,0
|
|
20250206,150800,26062870,4285,4285,4285,4285,0
|
|
20250206,150700,26062870,4285,4285,4285,4285,0
|
|
20250206,150600,26062870,4285,4285,4285,4285,10
|
|
20250206,150500,26020020,4285,4285,4285,4285,5
|
|
20250206,150400,25998595,4285,4285,4285,4285,0
|
|
20250206,150300,25998595,4285,4285,4285,4285,0
|
|
20250206,150200,25998595,4285,4285,4285,4285,0
|
|
20250206,150100,25998595,4285,4285,4285,4285,0
|
|
20250206,150000,25998595,4285,4285,4285,4285,2
|
|
20250206,145900,25990025,4280,4280,4280,4280,0
|
|
20250206,145800,25990025,4280,4285,4285,4280,101
|
|
20250206,145700,25557245,4285,4285,4285,4285,0
|
|
20250206,145600,25557245,4285,4285,4285,4285,0
|
|
20250206,145500,25557245,4285,4285,4285,4285,0
|
|
20250206,145400,25557245,4285,4285,4285,4285,0
|
|
20250206,145300,25557245,4285,4285,4285,4285,0
|
|
20250206,145200,25557245,4285,4285,4285,4285,0
|
|
20250206,145100,25557245,4285,4285,4285,4285,0
|
|
20250206,145000,25557245,4285,4285,4285,4285,0
|
|
20250206,144900,25557245,4285,4285,4285,4285,3
|
|
20250206,144800,25544390,4285,4285,4285,4285,42
|
|
20250206,144700,25364420,4285,4285,4285,4285,292
|
|
20250206,144600,24113200,4285,4285,4285,4285,28
|
|
20250206,144500,23993220,4285,4285,4285,4285,50
|
|
20250206,144400,23778970,4280,4280,4280,4280,0
|
|
20250206,144300,23778970,4280,4280,4280,4280,13
|
|
20250206,144200,23723330,4280,4280,4280,4280,0
|
|
20250206,144100,23723330,4280,4280,4280,4280,0
|
|
20250206,144000,23723330,4280,4280,4280,4280,100
|
|
20250206,143900,23295330,4285,4285,4285,4285,0
|
|
20250206,143800,23295330,4285,4285,4285,4285,0
|
|
20250206,143700,23295330,4285,4285,4285,4285,0
|
|
20250206,143600,23295330,4285,4285,4285,4285,0
|
|
20250206,143500,23295330,4285,4285,4285,4285,0
|
|
20250206,143400,23295330,4285,4285,4285,4285,0
|
|
20250206,143300,23295330,4285,4285,4285,4285,0
|
|
20250206,143200,23295330,4285,4285,4285,4285,0
|
|
20250206,143100,23295330,4285,4285,4285,4285,0
|
|
20250206,143000,23295330,4285,4285,4285,4285,0
|
|
20250206,142900,23295330,4285,4285,4285,4285,0
|
|
20250206,142800,23295330,4285,4285,4285,4285,0
|
|
20250206,142700,23295330,4285,4285,4285,4285,0
|
|
20250206,142600,23295330,4285,4285,4285,4285,0
|
|
20250206,142500,23295330,4285,4285,4285,4285,123
|
|
20250206,142400,22768275,4285,4285,4285,4285,0
|
|
20250206,142300,22768275,4285,4285,4285,4285,0
|
|
20250206,142200,22768275,4285,4285,4285,4285,0
|
|
20250206,142100,22768275,4285,4285,4285,4285,0
|
|
20250206,142000,22768275,4285,4285,4285,4285,0
|
|
20250206,141900,22768275,4285,4285,4285,4285,0
|
|
20250206,141800,22768275,4285,4285,4285,4285,0
|
|
20250206,141700,22768275,4285,4285,4285,4285,2
|
|
20250206,141600,22759705,4285,4285,4285,4285,0
|
|
20250206,141500,22759705,4285,4285,4285,4285,5
|
|
20250206,141400,22738280,4285,4285,4285,4285,1
|
|
20250206,141300,22733995,4280,4280,4280,4280,0
|
|
20250206,141200,22733995,4280,4280,4280,4280,0
|
|
20250206,141100,22733995,4280,4280,4280,4280,0
|
|
20250206,141000,22733995,4280,4280,4280,4280,100
|
|
20250206,140900,22305995,4280,4280,4280,4280,0
|
|
20250206,140800,22305995,4280,4280,4280,4280,0
|
|
20250206,140700,22305995,4280,4280,4280,4280,0
|
|
20250206,140600,22305995,4280,4280,4280,4280,1
|
|
20250206,140500,22301715,4280,4280,4280,4280,0
|
|
20250206,140400,22301715,4280,4285,4285,4280,550
|
|
20250206,140300,19947535,4285,4285,4285,4285,0
|
|
20250206,140200,19947535,4285,4285,4285,4285,0
|
|
20250206,140100,19947535,4285,4285,4285,4285,170
|
|
20250206,140000,19219085,4285,4285,4285,4285,0
|
|
20250206,135900,19219085,4285,4285,4285,4285,0
|
|
20250206,135800,19219085,4285,4285,4285,4285,0
|
|
20250206,135700,19219085,4285,4285,4285,4285,0
|
|
20250206,135600,19219085,4285,4285,4285,4285,0
|
|
20250206,135500,19219085,4285,4285,4285,4285,0
|
|
20250206,135400,19219085,4285,4285,4285,4285,16
|
|
20250206,135300,19150525,4290,4290,4290,4290,0
|
|
20250206,135200,19150525,4290,4290,4290,4290,0
|
|
20250206,135100,19150525,4290,4290,4290,4290,0
|
|
20250206,135000,19150525,4290,4290,4290,4290,0
|
|
20250206,134900,19150525,4290,4290,4290,4290,0
|
|
20250206,134800,19150525,4290,4290,4290,4290,0
|
|
20250206,134700,19150525,4290,4290,4290,4290,0
|
|
20250206,134600,19150525,4290,4290,4290,4290,0
|
|
20250206,134500,19150525,4290,4290,4290,4290,0
|
|
20250206,134400,19150525,4290,4290,4290,4290,0
|
|
20250206,134300,19150525,4290,4290,4290,4290,0
|
|
20250206,134200,19150525,4290,4290,4290,4290,0
|
|
20250206,134100,19150525,4290,4290,4290,4290,0
|
|
20250206,134000,19150525,4290,4290,4290,4290,0
|
|
20250206,133900,19150525,4290,4290,4290,4290,0
|
|
20250206,133800,19150525,4290,4290,4290,4290,4
|
|
20250206,133700,19133365,4290,4290,4290,4290,0
|
|
20250206,133600,19133365,4290,4290,4290,4290,0
|
|
20250206,133500,19133365,4290,4290,4290,4290,0
|
|
20250206,133400,19133365,4290,4290,4290,4290,0
|
|
20250206,133300,19133365,4290,4290,4290,4290,0
|
|
20250206,133200,19133365,4290,4290,4290,4290,0
|
|
20250206,133100,19133365,4290,4290,4290,4290,0
|
|
20250206,133000,19133365,4290,4290,4290,4290,0
|
|
20250206,132900,19133365,4290,4290,4290,4290,0
|
|
20250206,132800,19133365,4290,4290,4290,4290,0
|
|
20250206,132700,19133365,4290,4290,4290,4290,0
|
|
20250206,132600,19133365,4290,4290,4290,4290,0
|
|
20250206,132500,19133365,4290,4290,4290,4290,0
|
|
20250206,132400,19133365,4290,4290,4290,4290,0
|
|
20250206,132300,19133365,4290,4290,4290,4290,0
|
|
20250206,132200,19133365,4290,4290,4290,4290,0
|
|
20250206,132100,19133365,4290,4290,4290,4290,3
|
|
20250206,132000,19120495,4290,4290,4290,4290,1
|
|
20250206,131900,19116205,4280,4280,4280,4280,0
|
|
20250206,131800,19116205,4280,4280,4280,4280,0
|
|
20250206,131700,19116205,4280,4285,4285,4280,117
|
|
20250206,131600,18614890,4285,4285,4285,4285,0
|
|
20250206,131500,18614890,4285,4285,4285,4285,369
|
|
20250206,131400,17033725,4290,4290,4290,4290,50
|
|
20250206,131300,16819225,4290,4290,4290,4290,0
|
|
20250206,131200,16819225,4290,4290,4290,4290,0
|
|
20250206,131100,16819225,4290,4290,4290,4290,0
|
|
20250206,131000,16819225,4290,4290,4290,4290,0
|
|
20250206,130900,16819225,4290,4290,4290,4290,0
|
|
20250206,130800,16819225,4290,4290,4290,4290,0
|
|
20250206,130700,16819225,4290,4290,4290,4290,0
|
|
20250206,130600,16819225,4290,4290,4290,4290,0
|
|
20250206,130500,16819225,4290,4290,4290,4290,0
|
|
20250206,130400,16819225,4290,4285,4290,4285,160
|
|
20250206,130300,16133225,4290,4290,4290,4290,1
|
|
20250206,130200,16128935,4290,4290,4290,4290,0
|
|
20250206,130100,16128935,4290,4290,4290,4290,0
|
|
20250206,130000,16128935,4290,4290,4290,4290,0
|
|
20250206,125900,16128935,4290,4290,4290,4290,0
|
|
20250206,125800,16128935,4290,4290,4290,4290,3
|
|
20250206,125700,16116065,4290,4290,4290,4290,0
|
|
20250206,125600,16116065,4290,4290,4290,4290,0
|
|
20250206,125500,16116065,4290,4290,4290,4290,0
|
|
20250206,125400,16116065,4290,4290,4290,4290,0
|
|
20250206,125300,16116065,4290,4290,4290,4290,0
|
|
20250206,125200,16116065,4290,4290,4290,4290,0
|
|
20250206,125100,16116065,4290,4290,4290,4290,0
|
|
20250206,125000,16116065,4290,4290,4290,4290,0
|
|
20250206,124900,16116065,4290,4290,4290,4290,0
|
|
20250206,124800,16116065,4290,4290,4290,4290,0
|
|
20250206,124700,16116065,4290,4290,4290,4290,0
|
|
20250206,124600,16116065,4290,4290,4290,4290,0
|
|
20250206,124500,16116065,4290,4290,4290,4290,0
|
|
20250206,124400,16116065,4290,4290,4290,4290,3
|
|
20250206,124300,16103195,4290,4290,4290,4290,0
|
|
20250206,124200,16103195,4290,4290,4290,4290,76
|
|
20250206,124100,15777155,4290,4290,4290,4290,0
|
|
20250206,124000,15777155,4290,4290,4290,4290,1
|
|
20250206,123900,15772865,4290,4290,4290,4290,0
|
|
20250206,123800,15772865,4290,4290,4290,4290,8
|
|
20250206,123700,15738545,4290,4290,4290,4290,1
|
|
20250206,123600,15734255,4285,4285,4285,4285,0
|
|
20250206,123500,15734255,4285,4285,4285,4285,1
|
|
20250206,123400,15729970,4285,4285,4285,4285,0
|
|
20250206,123300,15729970,4285,4285,4285,4285,0
|
|
20250206,123200,15729970,4285,4285,4285,4285,0
|
|
20250206,123100,15729970,4285,4285,4285,4285,0
|
|
20250206,123000,15729970,4285,4285,4285,4285,0
|
|
20250206,122900,15729970,4285,4285,4285,4285,0
|
|
20250206,122800,15729970,4285,4285,4285,4285,0
|
|
20250206,122700,15729970,4285,4285,4285,4285,2
|
|
20250206,122600,15721400,4290,4290,4290,4290,0
|
|
20250206,122500,15721400,4290,4290,4290,4290,0
|
|
20250206,122400,15721400,4290,4290,4290,4290,0
|
|
20250206,122300,15721400,4290,4290,4290,4290,101
|
|
20250206,122200,15288110,4285,4285,4285,4285,0
|
|
20250206,122100,15288110,4285,4295,4295,4285,110
|
|
20250206,122000,14816410,4295,4295,4295,4295,2
|
|
20250206,121900,14807820,4295,4295,4295,4295,0
|
|
20250206,121800,14807820,4295,4295,4295,4295,1
|
|
20250206,121700,14803525,4295,4295,4295,4295,0
|
|
20250206,121600,14803525,4295,4295,4295,4295,0
|
|
20250206,121500,14803525,4295,4295,4295,4295,5
|
|
20250206,121400,14782050,4295,4295,4295,4295,0
|
|
20250206,121300,14782050,4295,4295,4295,4295,0
|
|
20250206,121200,14782050,4295,4295,4295,4295,1
|
|
20250206,121100,14777755,4300,4300,4300,4300,0
|
|
20250206,121000,14777755,4300,4300,4300,4300,0
|
|
20250206,120900,14777755,4300,4300,4300,4300,0
|
|
20250206,120800,14777755,4300,4300,4300,4300,10
|
|
20250206,120700,14734755,4300,4300,4300,4300,0
|
|
20250206,120600,14734755,4300,4300,4300,4300,0
|
|
20250206,120500,14734755,4300,4300,4300,4300,20
|
|
20250206,120400,14648755,4300,4300,4300,4300,1
|
|
20250206,120300,14644455,4300,4300,4300,4300,2
|
|
20250206,120200,14635855,4300,4300,4300,4300,0
|
|
20250206,120100,14635855,4300,4300,4300,4300,2
|
|
20250206,120000,14627255,4300,4300,4300,4300,0
|
|
20250206,115900,14627255,4300,4300,4300,4300,0
|
|
20250206,115800,14627255,4300,4300,4300,4300,1
|
|
20250206,115700,14622955,4300,4300,4300,4300,0
|
|
20250206,115600,14622955,4300,4300,4300,4300,0
|
|
20250206,115500,14622955,4300,4300,4300,4300,0
|
|
20250206,115400,14622955,4300,4300,4300,4300,0
|
|
20250206,115300,14622955,4300,4300,4300,4300,0
|
|
20250206,115200,14622955,4300,4300,4300,4300,0
|
|
20250206,115100,14622955,4300,4300,4300,4300,0
|
|
20250206,115000,14622955,4300,4300,4300,4300,0
|
|
20250206,114900,14622955,4300,4300,4300,4300,0
|
|
20250206,114800,14622955,4300,4300,4300,4300,0
|
|
20250206,114700,14622955,4300,4300,4300,4300,0
|
|
20250206,114600,14622955,4300,4300,4300,4300,300
|
|
20250206,114500,13332955,4300,4300,4300,4300,210
|
|
20250206,114400,12429955,4300,4300,4300,4300,100
|
|
20250206,114300,11999955,4300,4300,4300,4300,42
|
|
20250206,114200,11819355,4295,4295,4295,4295,0
|
|
20250206,114100,11819355,4295,4295,4295,4295,48
|
|
20250206,114000,11613195,4295,4295,4295,4295,0
|
|
20250206,113900,11613195,4295,4295,4295,4295,0
|
|
20250206,113800,11613195,4295,4295,4295,4295,101
|
|
20250206,113700,11179400,4295,4295,4295,4295,0
|
|
20250206,113600,11179400,4295,4295,4295,4295,1
|
|
20250206,113500,11175105,4285,4285,4285,4285,0
|
|
20250206,113400,11175105,4285,4285,4285,4285,0
|
|
20250206,113300,11175105,4285,4285,4285,4285,0
|
|
20250206,113200,11175105,4285,4285,4285,4285,0
|
|
20250206,113100,11175105,4285,4285,4285,4285,0
|
|
20250206,113000,11175105,4285,4285,4285,4285,0
|
|
20250206,112900,11175105,4285,4285,4285,4285,1
|
|
20250206,112800,11170820,4290,4290,4290,4290,0
|
|
20250206,112700,11170820,4290,4290,4290,4290,0
|
|
20250206,112600,11170820,4290,4290,4290,4290,0
|
|
20250206,112500,11170820,4290,4290,4290,4290,48
|
|
20250206,112400,10964900,4285,4285,4285,4285,10
|
|
20250206,112300,10922050,4285,4290,4290,4285,120
|
|
20250206,112200,10407350,4285,4285,4285,4285,0
|
|
20250206,112100,10407350,4285,4285,4285,4285,9
|
|
20250206,112000,10368785,4285,4285,4285,4285,50
|
|
20250206,111900,10154535,4285,4285,4285,4285,0
|
|
20250206,111800,10154535,4285,4285,4285,4285,40
|
|
20250206,111700,9983135,4285,4285,4285,4285,0
|
|
20250206,111600,9983135,4285,4285,4285,4285,0
|
|
20250206,111500,9983135,4285,4285,4285,4285,0
|
|
20250206,111400,9983135,4285,4285,4285,4285,0
|
|
20250206,111300,9983135,4285,4285,4285,4285,0
|
|
20250206,111200,9983135,4285,4285,4285,4285,1
|
|
20250206,111100,9978850,4285,4285,4285,4285,0
|
|
20250206,111000,9978850,4285,4285,4285,4285,8
|
|
20250206,110900,9944570,4285,4285,4285,4285,5
|
|
20250206,110800,9923145,4285,4285,4285,4285,0
|
|
20250206,110700,9923145,4285,4285,4285,4285,0
|
|
20250206,110600,9923145,4285,4285,4285,4285,5
|
|
20250206,110500,9901720,4290,4290,4290,4290,0
|
|
20250206,110400,9901720,4290,4290,4290,4290,0
|
|
20250206,110300,9901720,4290,4290,4290,4290,1
|
|
20250206,110200,9897430,4290,4290,4290,4290,4
|
|
20250206,110100,9880270,4290,4290,4290,4290,0
|
|
20250206,110000,9880270,4290,4290,4290,4290,0
|
|
20250206,105900,9880270,4290,4290,4290,4290,0
|
|
20250206,105800,9880270,4290,4290,4290,4290,0
|
|
20250206,105700,9880270,4290,4290,4290,4290,0
|
|
20250206,105600,9880270,4290,4290,4290,4290,0
|
|
20250206,105500,9880270,4290,4290,4290,4290,0
|
|
20250206,105400,9880270,4290,4290,4290,4290,1
|
|
20250206,105300,9875980,4285,4285,4285,4285,0
|
|
20250206,105200,9875980,4285,4285,4285,4285,0
|
|
20250206,105100,9875980,4285,4285,4285,4285,0
|
|
20250206,105000,9875980,4285,4285,4285,4285,0
|
|
20250206,104900,9875980,4285,4285,4285,4285,0
|
|
20250206,104800,9875980,4285,4285,4285,4285,11
|
|
20250206,104700,9828845,4285,4285,4285,4285,0
|
|
20250206,104600,9828845,4285,4285,4285,4285,0
|
|
20250206,104500,9828845,4285,4285,4285,4285,35
|
|
20250206,104400,9678870,4285,4285,4285,4285,0
|
|
20250206,104300,9678870,4285,4285,4285,4285,1
|
|
20250206,104200,9674585,4285,4285,4285,4285,0
|
|
20250206,104100,9674585,4285,4285,4285,4285,107
|
|
20250206,104000,9216090,4290,4290,4290,4290,0
|
|
20250206,103900,9216090,4290,4290,4290,4290,0
|
|
20250206,103800,9216090,4290,4290,4290,4290,0
|
|
20250206,103700,9216090,4290,4290,4290,4290,0
|
|
20250206,103600,9216090,4290,4290,4290,4290,0
|
|
20250206,103500,9216090,4290,4290,4290,4290,0
|
|
20250206,103400,9216090,4290,4290,4290,4290,1
|
|
20250206,103300,9211800,4290,4290,4290,4290,0
|
|
20250206,103200,9211800,4290,4290,4290,4290,20
|
|
20250206,103100,9126000,4290,4290,4290,4290,0
|
|
20250206,103000,9126000,4290,4290,4290,4290,50
|
|
20250206,102900,8911500,4290,4290,4290,4290,0
|
|
20250206,102800,8911500,4290,4290,4290,4290,0
|
|
20250206,102700,8911500,4290,4290,4290,4290,0
|
|
20250206,102600,8911500,4290,4290,4290,4290,0
|
|
20250206,102500,8911500,4290,4290,4290,4290,0
|
|
20250206,102400,8911500,4290,4290,4290,4290,0
|
|
20250206,102300,8911500,4290,4290,4290,4290,0
|
|
20250206,102200,8911500,4290,4290,4290,4290,0
|
|
20250206,102100,8911500,4290,4290,4290,4290,0
|
|
20250206,102000,8911500,4290,4290,4290,4290,0
|
|
20250206,101900,8911500,4290,4290,4290,4290,0
|
|
20250206,101800,8911500,4290,4290,4290,4290,0
|
|
20250206,101700,8911500,4290,4290,4290,4290,0
|
|
20250206,101600,8911500,4290,4290,4290,4290,0
|
|
20250206,101500,8911500,4290,4290,4290,4290,0
|
|
20250206,101400,8911500,4290,4290,4290,4290,0
|
|
20250206,101300,8911500,4290,4290,4290,4290,0
|
|
20250206,101200,8911500,4290,4290,4290,4290,0
|
|
20250206,101100,8911500,4290,4290,4290,4290,1
|
|
20250206,101000,8907210,4290,4290,4290,4290,0
|
|
20250206,100900,8907210,4290,4290,4290,4290,0
|
|
20250206,100800,8907210,4290,4290,4290,4290,0
|
|
20250206,100700,8907210,4290,4290,4290,4290,0
|
|
20250206,100600,8907210,4290,4290,4290,4290,0
|
|
20250206,100500,8907210,4290,4290,4290,4290,0
|
|
20250206,100400,8907210,4290,4290,4290,4290,0
|
|
20250206,100300,8907210,4290,4290,4290,4290,0
|
|
20250206,100200,8907210,4290,4290,4290,4290,0
|
|
20250206,100100,8907210,4290,4295,4295,4290,370
|
|
20250206,100000,7319275,4290,4290,4290,4290,0
|
|
20250206,095900,7319275,4290,4290,4290,4290,1
|
|
20250206,095800,7314985,4295,4295,4295,4295,0
|
|
20250206,095700,7314985,4295,4295,4295,4295,4
|
|
20250206,095600,7297805,4300,4300,4300,4300,0
|
|
20250206,095500,7297805,4300,4300,4300,4300,100
|
|
20250206,095400,6867805,4300,4300,4300,4300,0
|
|
20250206,095300,6867805,4300,4300,4300,4300,0
|
|
20250206,095200,6867805,4300,4300,4300,4300,1
|
|
20250206,095100,6863505,4295,4295,4295,4295,0
|
|
20250206,095000,6863505,4295,4295,4295,4295,0
|
|
20250206,094900,6863505,4295,4295,4295,4295,0
|
|
20250206,094800,6863505,4295,4295,4295,4295,0
|
|
20250206,094700,6863505,4295,4295,4295,4295,252
|
|
20250206,094600,5781165,4295,4295,4295,4295,1
|
|
20250206,094500,5776870,4295,4295,4295,4295,0
|
|
20250206,094400,5776870,4295,4290,4295,4290,5
|
|
20250206,094300,5755415,4290,4290,4290,4290,2
|
|
20250206,094200,5746835,4280,4280,4280,4280,0
|
|
20250206,094100,5746835,4280,4280,4280,4280,0
|
|
20250206,094000,5746835,4280,4280,4280,4280,0
|
|
20250206,093900,5746835,4280,4285,4285,4280,100
|
|
20250206,093800,5318795,4290,4290,4290,4290,0
|
|
20250206,093700,5318795,4290,4290,4290,4290,0
|
|
20250206,093600,5318795,4290,4290,4290,4290,0
|
|
20250206,093500,5318795,4290,4290,4290,4290,11
|
|
20250206,093400,5271605,4290,4290,4290,4290,4
|
|
20250206,093300,5254445,4290,4290,4290,4290,51
|
|
20250206,093200,5035655,4290,4290,4290,4290,1
|
|
20250206,093100,5031365,4290,4290,4290,4290,0
|
|
20250206,093000,5031365,4290,4290,4290,4290,27
|
|
20250206,092900,4915535,4290,4290,4290,4290,0
|
|
20250206,092800,4915535,4290,4290,4290,4290,1
|
|
20250206,092700,4911245,4285,4285,4285,4285,0
|
|
20250206,092600,4911245,4285,4285,4285,4285,0
|
|
20250206,092500,4911245,4285,4285,4285,4285,0
|
|
20250206,092400,4911245,4285,4285,4285,4285,0
|
|
20250206,092300,4911245,4285,4285,4285,4285,200
|
|
20250206,092200,4054245,4285,4285,4285,4285,48
|
|
20250206,092100,3848565,4285,4285,4285,4285,3
|
|
20250206,092000,3835710,4285,4285,4285,4285,1
|
|
20250206,091900,3831425,4285,4285,4285,4285,2
|
|
20250206,091800,3822855,4285,4285,4285,4285,1
|
|
20250206,091700,3818570,4285,4285,4285,4285,0
|
|
20250206,091600,3818570,4285,4285,4285,4285,0
|
|
20250206,091500,3818570,4285,4285,4285,4285,5
|
|
20250206,091400,3797145,4285,4275,4285,4270,154
|
|
20250206,091300,3138045,4290,4290,4290,4290,0
|
|
20250206,091200,3138045,4290,4290,4290,4290,104
|
|
20250206,091100,2691885,4295,4295,4295,4295,72
|
|
20250206,091000,2382645,4295,4295,4295,4295,30
|
|
20250206,090900,2253795,4295,4305,4305,4290,53
|
|
20250206,090800,2026250,4300,4300,4300,4300,0
|
|
20250206,090700,2026250,4300,4295,4300,4295,341
|
|
20250206,090600,560010,4335,4335,4335,4335,0
|
|
20250206,090500,560010,4335,4335,4335,4335,0
|
|
20250206,090400,560010,4335,4335,4335,4335,50
|
|
20250206,090300,343260,4345,4345,4345,4345,0
|
|
20250206,090200,343260,4345,4345,4345,4345,76
|
|
20250206,090100,13040,4345,4345,4345,4345,1
|
|
20250206,090000,8695,4345,4350,4350,4345,2
|