587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184400,1149236645,4355,4355,4355,4355,10757
|
|
20250205,184300,1149236645,4355,4355,4355,4355,0
|
|
20250205,184200,1149236645,4355,4355,4355,4355,0
|
|
20250205,184100,1149236645,4355,4355,4355,4355,0
|
|
20250205,184000,1149236645,4355,4355,4355,4355,0
|
|
20250205,183900,1149236645,4355,4355,4355,4355,0
|
|
20250205,183800,1149236645,4355,4355,4355,4355,0
|
|
20250205,183700,1149236645,4355,4355,4355,4355,0
|
|
20250205,183600,1149236645,4355,4355,4355,4355,0
|
|
20250205,183500,1149236645,4355,4355,4355,4355,0
|
|
20250205,183400,1149236645,4355,4355,4355,4355,0
|
|
20250205,183300,1149236645,4355,4355,4355,4355,0
|
|
20250205,183200,1149236645,4355,4355,4355,4355,0
|
|
20250205,183100,1149236645,4355,4355,4355,4355,0
|
|
20250205,183000,1149236645,4355,4355,4355,4355,0
|
|
20250205,182900,1149236645,4355,4355,4355,4355,0
|
|
20250205,182800,1149236645,4355,4355,4355,4355,0
|
|
20250205,182700,1149236645,4355,4355,4355,4355,0
|
|
20250205,182600,1149236645,4355,4355,4355,4355,0
|
|
20250205,182500,1149236645,4355,4355,4355,4355,0
|
|
20250205,182400,1149236645,4355,4355,4355,4355,0
|
|
20250205,182300,1149236645,4355,4355,4355,4355,0
|
|
20250205,182200,1149236645,4355,4355,4355,4355,0
|
|
20250205,182100,1149236645,4355,4355,4355,4355,0
|
|
20250205,182000,1149236645,4355,4355,4355,4355,0
|
|
20250205,181900,1149236645,4355,4355,4355,4355,0
|
|
20250205,181800,1149236645,4355,4355,4355,4355,0
|
|
20250205,181700,1149236645,4355,4355,4355,4355,0
|
|
20250205,181600,1149236645,4355,4355,4355,4355,0
|
|
20250205,181500,1149236645,4355,4355,4355,4355,0
|
|
20250205,181400,1149236645,4355,4355,4355,4355,10757
|
|
20250205,181300,1149236645,4355,4355,4355,4355,0
|
|
20250205,181200,1149236645,4355,4355,4355,4355,0
|
|
20250205,181100,1149236645,4355,4355,4355,4355,0
|
|
20250205,181000,1149236645,4355,4355,4355,4355,0
|
|
20250205,180900,1149236645,4355,4355,4355,4355,0
|
|
20250205,180800,1149236645,4355,4355,4355,4355,0
|
|
20250205,180700,1149236645,4355,4355,4355,4355,0
|
|
20250205,180600,1149236645,4355,4355,4355,4355,0
|
|
20250205,180500,1149236645,4355,4355,4355,4355,0
|
|
20250205,180400,1149236645,4355,4355,4355,4355,0
|
|
20250205,180300,1149236645,4355,4355,4355,4355,0
|
|
20250205,180200,1149236645,4355,4355,4355,4355,0
|
|
20250205,180100,1149236645,4355,4355,4355,4355,0
|
|
20250205,180000,1149236645,4355,4355,4355,4355,0
|
|
20250205,175900,1149236645,4355,4355,4355,4355,0
|
|
20250205,175800,1149236645,4355,4355,4355,4355,0
|
|
20250205,175700,1149236645,4355,4355,4355,4355,0
|
|
20250205,175600,1149236645,4355,4355,4355,4355,0
|
|
20250205,175500,1149236645,4355,4355,4355,4355,0
|
|
20250205,175400,1149236645,4355,4355,4355,4355,0
|
|
20250205,175300,1149236645,4355,4355,4355,4355,0
|
|
20250205,175200,1149236645,4355,4355,4355,4355,0
|
|
20250205,175100,1149236645,4355,4355,4355,4355,0
|
|
20250205,175000,1149236645,4355,4355,4355,4355,0
|
|
20250205,174900,1149236645,4355,4355,4355,4355,0
|
|
20250205,174800,1149236645,4355,4355,4355,4355,0
|
|
20250205,174700,1149236645,4355,4355,4355,4355,0
|
|
20250205,174600,1149236645,4355,4355,4355,4355,0
|
|
20250205,174500,1149236645,4355,4355,4355,4355,0
|
|
20250205,174400,1149236645,4355,4355,4355,4355,10757
|
|
20250205,174300,1149236645,4355,4355,4355,4355,0
|
|
20250205,174200,1149236645,4355,4355,4355,4355,0
|
|
20250205,174100,1149236645,4355,4355,4355,4355,0
|
|
20250205,174000,1149236645,4355,4355,4355,4355,0
|
|
20250205,173900,1149236645,4355,4355,4355,4355,0
|
|
20250205,173800,1149236645,4355,4355,4355,4355,0
|
|
20250205,173700,1149236645,4355,4355,4355,4355,0
|
|
20250205,173600,1149236645,4355,4355,4355,4355,0
|
|
20250205,173500,1149236645,4355,4355,4355,4355,0
|
|
20250205,173400,1149236645,4355,4355,4355,4355,0
|
|
20250205,173300,1149236645,4355,4355,4355,4355,0
|
|
20250205,173200,1149236645,4355,4355,4355,4355,0
|
|
20250205,173100,1149236645,4355,4355,4355,4355,0
|
|
20250205,173000,1149236645,4355,4355,4355,4355,0
|
|
20250205,172900,1149236645,4355,4355,4355,4355,0
|
|
20250205,172800,1149236645,4355,4355,4355,4355,0
|
|
20250205,172700,1149236645,4355,4355,4355,4355,0
|
|
20250205,172600,1149236645,4355,4355,4355,4355,0
|
|
20250205,172500,1149236645,4355,4355,4355,4355,0
|
|
20250205,172400,1149236645,4355,4355,4355,4355,0
|
|
20250205,172300,1149236645,4355,4355,4355,4355,0
|
|
20250205,172200,1149236645,4355,4355,4355,4355,0
|
|
20250205,172100,1149236645,4355,4355,4355,4355,0
|
|
20250205,172000,1149236645,4355,4355,4355,4355,0
|
|
20250205,171900,1149236645,4355,4355,4355,4355,0
|
|
20250205,171800,1149236645,4355,4355,4355,4355,0
|
|
20250205,171700,1149236645,4355,4355,4355,4355,0
|
|
20250205,171600,1149236645,4355,4355,4355,4355,0
|
|
20250205,171500,1149236645,4355,4355,4355,4355,0
|
|
20250205,171400,1149236645,4355,4355,4355,4355,10757
|
|
20250205,171300,1149236645,4355,4355,4355,4355,0
|
|
20250205,171200,1149236645,4355,4355,4355,4355,0
|
|
20250205,171100,1149236645,4355,4355,4355,4355,0
|
|
20250205,171000,1149236645,4355,4355,4355,4355,0
|
|
20250205,170900,1149236645,4355,4355,4355,4355,0
|
|
20250205,170800,1149236645,4355,4355,4355,4355,0
|
|
20250205,170700,1149236645,4355,4355,4355,4355,0
|
|
20250205,170600,1149236645,4355,4355,4355,4355,0
|
|
20250205,170500,1149236645,4355,4355,4355,4355,0
|
|
20250205,170400,1149236645,4355,4355,4355,4355,0
|
|
20250205,170300,1149236645,4355,4355,4355,4355,0
|
|
20250205,170200,1149236645,4355,4355,4355,4355,0
|
|
20250205,170100,1149236645,4355,4355,4355,4355,0
|
|
20250205,170000,1149236645,4355,4355,4355,4355,0
|
|
20250205,165900,1149236645,4355,4355,4355,4355,0
|
|
20250205,165800,1149236645,4355,4355,4355,4355,0
|
|
20250205,165700,1149236645,4355,4355,4355,4355,0
|
|
20250205,165600,1149236645,4355,4355,4355,4355,0
|
|
20250205,165500,1149236645,4355,4355,4355,4355,0
|
|
20250205,165400,1149236645,4355,4355,4355,4355,0
|
|
20250205,165300,1149236645,4355,4355,4355,4355,0
|
|
20250205,165200,1149236645,4355,4355,4355,4355,0
|
|
20250205,165100,1149236645,4355,4355,4355,4355,0
|
|
20250205,165000,1149236645,4355,4355,4355,4355,0
|
|
20250205,164900,1149236645,4355,4355,4355,4355,0
|
|
20250205,164800,1149236645,4355,4355,4355,4355,0
|
|
20250205,164700,1149236645,4355,4355,4355,4355,0
|
|
20250205,164600,1149236645,4355,4355,4355,4355,0
|
|
20250205,164500,1149236645,4355,4355,4355,4355,0
|
|
20250205,164400,1149236645,4355,4355,4355,4355,10757
|
|
20250205,164300,1149236645,4355,4355,4355,4355,0
|
|
20250205,164200,1149236645,4355,4355,4355,4355,0
|
|
20250205,164100,1149236645,4355,4355,4355,4355,0
|
|
20250205,164000,1149236645,4355,4355,4355,4355,0
|
|
20250205,163900,1149236645,4355,4355,4355,4355,0
|
|
20250205,163800,1149236645,4355,4355,4355,4355,0
|
|
20250205,163700,1149236645,4355,4355,4355,4355,0
|
|
20250205,163600,1149236645,4355,4355,4355,4355,0
|
|
20250205,163500,1149236645,4355,4355,4355,4355,0
|
|
20250205,163400,1149236645,4355,4355,4355,4355,0
|
|
20250205,163300,1149236645,4355,4355,4355,4355,0
|
|
20250205,163200,1149236645,4355,4355,4355,4355,0
|
|
20250205,163100,1149236645,4355,4355,4355,4355,0
|
|
20250205,163000,1149236645,4355,4355,4355,4355,0
|
|
20250205,162900,1149236645,4355,4355,4355,4355,0
|
|
20250205,162800,1149236645,4355,4355,4355,4355,0
|
|
20250205,162700,1149236645,4355,4355,4355,4355,0
|
|
20250205,162600,1149236645,4355,4355,4355,4355,0
|
|
20250205,162500,1149236645,4355,4355,4355,4355,0
|
|
20250205,162400,1149236645,4355,4355,4355,4355,0
|
|
20250205,162300,1149236645,4355,4355,4355,4355,0
|
|
20250205,162200,1149236645,4355,4355,4355,4355,0
|
|
20250205,162100,1149236645,4355,4355,4355,4355,0
|
|
20250205,162000,1149236645,4355,4355,4355,4355,0
|
|
20250205,161900,1149236645,4355,4355,4355,4355,0
|
|
20250205,161800,1149236645,4355,4355,4355,4355,0
|
|
20250205,161700,1149236645,4355,4355,4355,4355,0
|
|
20250205,161600,1149236645,4355,4355,4355,4355,0
|
|
20250205,161500,1149236645,4355,4355,4355,4355,0
|
|
20250205,161400,1149236645,4355,4355,4355,4355,10757
|
|
20250205,161300,1149236645,4355,4355,4355,4355,0
|
|
20250205,161200,1149236645,4355,4355,4355,4355,0
|
|
20250205,161100,1149236645,4355,4355,4355,4355,0
|
|
20250205,161000,1149236645,4355,4355,4355,4355,0
|
|
20250205,160900,1149236645,4355,4355,4355,4355,0
|
|
20250205,160800,1149236645,4355,4355,4355,4355,0
|
|
20250205,160700,1149236645,4355,4355,4355,4355,0
|
|
20250205,160600,1149236645,4355,4355,4355,4355,0
|
|
20250205,160500,1149236645,4355,4355,4355,4355,0
|
|
20250205,160400,1149236645,4355,4355,4355,4355,0
|
|
20250205,160300,1149236645,4355,4355,4355,4355,0
|
|
20250205,160200,1149236645,4355,4355,4355,4355,0
|
|
20250205,160100,1149236645,4355,4355,4355,4355,0
|
|
20250205,160000,1149236645,4355,4355,4355,4355,0
|
|
20250205,155900,1149236645,4355,4355,4355,4355,0
|
|
20250205,155800,1149236645,4355,4355,4355,4355,0
|
|
20250205,155700,1149236645,4355,4355,4355,4355,0
|
|
20250205,155600,1149236645,4355,4355,4355,4355,0
|
|
20250205,155500,1149236645,4355,4355,4355,4355,0
|
|
20250205,155400,1149236645,4355,4355,4355,4355,0
|
|
20250205,155300,1149236645,4355,4355,4355,4355,0
|
|
20250205,155200,1149236645,4355,4355,4355,4355,0
|
|
20250205,155100,1149236645,4355,4355,4355,4355,0
|
|
20250205,155000,1149236645,4355,4355,4355,4355,0
|
|
20250205,154900,1149236645,4355,4355,4355,4355,0
|
|
20250205,154800,1149236645,4355,4355,4355,4355,0
|
|
20250205,154700,1149236645,4355,4355,4355,4355,0
|
|
20250205,154600,1149236645,4355,4355,4355,4355,0
|
|
20250205,154500,1149236645,4355,4355,4355,4355,0
|
|
20250205,154400,1149236645,4355,4355,4355,4355,10757
|
|
20250205,154300,1149236645,4355,4355,4355,4355,0
|
|
20250205,154200,1149236645,4355,4355,4355,4355,0
|
|
20250205,154100,1149236645,4355,4355,4355,4355,0
|
|
20250205,154000,1149236645,4355,4355,4355,4355,0
|
|
20250205,153900,1149236645,4355,4355,4355,4355,0
|
|
20250205,153800,1149236645,4355,4355,4355,4355,0
|
|
20250205,153700,1149236645,4355,4355,4355,4355,0
|
|
20250205,153600,1149236645,4355,4355,4355,4355,0
|
|
20250205,153500,1149236645,4355,4355,4355,4355,0
|
|
20250205,153400,1149236645,4355,4355,4355,4355,0
|
|
20250205,153300,1149236645,4355,4355,4355,4355,0
|
|
20250205,153200,1149236645,4355,4355,4355,4355,0
|
|
20250205,153100,1149236645,4355,4355,4355,4355,0
|
|
20250205,153000,1149236645,4355,4355,4355,4355,10757
|
|
20250205,152900,1102389910,4345,4345,4345,4345,0
|
|
20250205,152800,1102389910,4345,4345,4345,4345,0
|
|
20250205,152700,1102389910,4345,4345,4345,4345,0
|
|
20250205,152600,1102389910,4345,4345,4345,4345,0
|
|
20250205,152500,1102389910,4345,4345,4345,4345,0
|
|
20250205,152400,1102389910,4345,4345,4345,4345,0
|
|
20250205,152300,1102389910,4345,4345,4345,4345,0
|
|
20250205,152200,1102389910,4345,4345,4345,4345,0
|
|
20250205,152100,1102389910,4345,4345,4345,4345,0
|
|
20250205,152000,1102389910,4345,4345,4345,4345,0
|
|
20250205,151900,1102389910,4345,4325,4345,4325,274
|
|
20250205,151800,1101204675,4345,4340,4345,4325,3015
|
|
20250205,151700,1088125375,4345,4345,4345,4340,212
|
|
20250205,151600,1087204930,4345,4350,4350,4345,47
|
|
20250205,151500,1087000485,4325,4340,4345,4325,6536
|
|
20250205,151400,1058709515,4330,4330,4330,4330,0
|
|
20250205,151300,1058709515,4330,4345,4350,4330,2451
|
|
20250205,151200,1048070700,4330,4345,4345,4330,2
|
|
20250205,151100,1048062025,4350,4330,4350,4330,98
|
|
20250205,151000,1047636525,4350,4330,4350,4325,1281
|
|
20250205,150900,1042074860,4330,4350,4350,4330,1245
|
|
20250205,150800,1036659210,4350,4350,4350,4350,1168
|
|
20250205,150700,1031578410,4340,4335,4340,4335,553
|
|
20250205,150600,1029179290,4335,4335,4335,4330,56
|
|
20250205,150500,1028936545,4335,4340,4340,4335,376
|
|
20250205,150400,1027306045,4340,4345,4345,4340,449
|
|
20250205,150300,1025355395,4350,4355,4355,4345,590
|
|
20250205,150200,1022788480,4355,4360,4365,4350,5672
|
|
20250205,150100,998072795,4360,4330,4360,4330,5856
|
|
20250205,150000,972614925,4320,4335,4340,4320,468
|
|
20250205,145900,970589555,4320,4320,4320,4320,2
|
|
20250205,145800,970580915,4340,4340,4340,4340,1451
|
|
20250205,145700,964283575,4340,4340,4340,4340,800
|
|
20250205,145600,960811575,4340,4340,4340,4340,2343
|
|
20250205,145500,950642955,4340,4320,4340,4320,4219
|
|
20250205,145400,932359870,4320,4320,4320,4320,102
|
|
20250205,145300,931919230,4320,4320,4325,4320,1169
|
|
20250205,145200,926868900,4320,4325,4325,4320,3
|
|
20250205,145100,926855935,4325,4325,4325,4320,54
|
|
20250205,145000,926622390,4325,4325,4325,4325,51
|
|
20250205,144900,926401815,4315,4320,4320,4315,243
|
|
20250205,144800,925353070,4330,4320,4330,4320,1562
|
|
20250205,144700,918593650,4315,4330,4335,4315,1747
|
|
20250205,144600,911035560,4325,4320,4325,4315,577
|
|
20250205,144500,908543505,4320,4320,4320,4315,151
|
|
20250205,144400,907891575,4320,4325,4325,4320,1013
|
|
20250205,144300,903510470,4325,4325,4325,4320,928
|
|
20250205,144200,899497710,4330,4310,4330,4310,2449
|
|
20250205,144100,888912905,4310,4285,4310,4285,4133
|
|
20250205,144000,871143790,4285,4285,4285,4285,158
|
|
20250205,143900,870466760,4280,4285,4290,4280,155
|
|
20250205,143800,869802550,4285,4285,4285,4285,51
|
|
20250205,143700,869584015,4285,4275,4285,4275,3
|
|
20250205,143600,869571180,4285,4285,4285,4285,53
|
|
20250205,143500,869344075,4290,4290,4290,4290,52
|
|
20250205,143400,869120995,4270,4280,4280,4265,13575
|
|
20250205,143300,811166390,4280,4295,4295,4280,51
|
|
20250205,143200,810947360,4280,4290,4290,4280,1007
|
|
20250205,143100,806637320,4295,4295,4295,4295,50
|
|
20250205,143000,806422570,4295,4290,4295,4290,818
|
|
20250205,142900,802912395,4290,4290,4290,4290,10
|
|
20250205,142800,802869495,4290,4280,4290,4280,150
|
|
20250205,142700,802226995,4280,4285,4285,4280,200
|
|
20250205,142600,801370875,4290,4290,4290,4285,53
|
|
20250205,142500,801143515,4290,4295,4295,4290,216
|
|
20250205,142400,800216375,4295,4295,4295,4295,2
|
|
20250205,142300,800207785,4295,4290,4295,4290,150
|
|
20250205,142200,799564035,4290,4280,4290,4275,5300
|
|
20250205,142100,776886750,4290,4290,4290,4290,63
|
|
20250205,142000,776616480,4275,4275,4290,4275,72
|
|
20250205,141900,776307915,4275,4285,4285,4275,10133
|
|
20250205,141800,732939185,4290,4290,4290,4285,1255
|
|
20250205,141700,727560980,4290,4290,4290,4290,0
|
|
20250205,141600,727560980,4290,4285,4290,4285,52
|
|
20250205,141500,727337910,4290,4290,4290,4290,52
|
|
20250205,141400,727114830,4290,4290,4290,4290,254
|
|
20250205,141300,726025170,4290,4290,4290,4290,141
|
|
20250205,141200,725420280,4280,4290,4290,4280,2869
|
|
20250205,141100,713127830,4295,4295,4295,4290,4101
|
|
20250205,141000,695534040,4295,4305,4305,4295,241
|
|
20250205,140900,694498435,4300,4295,4300,4295,18
|
|
20250205,140800,694421090,4295,4300,4300,4295,51
|
|
20250205,140700,694201795,4300,4300,4300,4300,3
|
|
20250205,140600,694188895,4300,4300,4300,4295,61
|
|
20250205,140500,693926620,4300,4300,4300,4300,50
|
|
20250205,140400,693711620,4295,4295,4295,4295,101
|
|
20250205,140300,693277825,4295,4295,4295,4295,204
|
|
20250205,140200,692401645,4300,4300,4300,4300,100
|
|
20250205,140100,691971645,4305,4305,4305,4305,50
|
|
20250205,140000,691756395,4305,4300,4305,4300,152
|
|
20250205,135900,691102790,4295,4295,4295,4295,1011
|
|
20250205,135800,686760545,4305,4300,4305,4300,57
|
|
20250205,135700,686515195,4300,4300,4300,4300,0
|
|
20250205,135600,686515195,4300,4300,4300,4300,243
|
|
20250205,135500,685470295,4300,4300,4300,4300,51
|
|
20250205,135400,685250995,4300,4300,4300,4300,3
|
|
20250205,135300,685238095,4300,4295,4300,4295,52
|
|
20250205,135200,685014505,4300,4300,4300,4300,1
|
|
20250205,135100,685010205,4300,4300,4300,4300,51
|
|
20250205,135000,684790905,4300,4295,4300,4295,51
|
|
20250205,134900,684571610,4300,4300,4300,4300,20
|
|
20250205,134800,684485610,4305,4305,4305,4305,50
|
|
20250205,134700,684270360,4290,4305,4305,4290,2
|
|
20250205,134600,684261765,4305,4300,4305,4300,265
|
|
20250205,134500,683122010,4305,4305,4305,4305,50
|
|
20250205,134400,682906760,4300,4300,4300,4300,38
|
|
20250205,134300,682743360,4300,4290,4300,4290,152
|
|
20250205,134200,682089770,4290,4290,4290,4290,1276
|
|
20250205,134100,676615730,4290,4300,4300,4290,751
|
|
20250205,134000,673393295,4295,4300,4300,4295,150
|
|
20250205,133900,672748795,4300,4300,4300,4300,13
|
|
20250205,133800,672692895,4300,4295,4300,4295,55
|
|
20250205,133700,672456420,4300,4310,4310,4295,914
|
|
20250205,133600,668530720,4300,4300,4300,4300,46
|
|
20250205,133500,668332920,4300,4300,4300,4300,59
|
|
20250205,133400,668079220,4310,4305,4310,4305,610
|
|
20250205,133300,665450165,4305,4305,4305,4305,50
|
|
20250205,133200,665234915,4290,4300,4300,4290,210
|
|
20250205,133100,664333260,4305,4305,4305,4305,80
|
|
20250205,133000,663988860,4305,4310,4310,4305,60
|
|
20250205,132900,663730310,4310,4310,4310,4310,0
|
|
20250205,132800,663730310,4310,4310,4310,4310,50
|
|
20250205,132700,663514810,4310,4310,4310,4310,0
|
|
20250205,132600,663514810,4310,4300,4310,4290,1275
|
|
20250205,132500,658038645,4305,4305,4305,4305,60
|
|
20250205,132400,657780345,4305,4305,4305,4305,0
|
|
20250205,132300,657780345,4305,4310,4310,4305,52
|
|
20250205,132200,657556475,4310,4310,4310,4310,0
|
|
20250205,132100,657556475,4310,4310,4310,4310,50
|
|
20250205,132000,657340975,4300,4300,4300,4300,864
|
|
20250205,131900,653625775,4300,4300,4300,4300,0
|
|
20250205,131800,653625775,4300,4300,4300,4300,50
|
|
20250205,131700,653410775,4300,4300,4300,4300,160
|
|
20250205,131600,652722775,4300,4300,4300,4300,156
|
|
20250205,131500,652051975,4310,4310,4310,4310,50
|
|
20250205,131400,651836475,4310,4310,4310,4310,0
|
|
20250205,131300,651836475,4310,4300,4310,4300,1550
|
|
20250205,131200,645170975,4300,4300,4300,4300,372
|
|
20250205,131100,643571375,4300,4315,4315,4300,57
|
|
20250205,131000,643325525,4320,4305,4320,4305,2488
|
|
20250205,130900,632613935,4320,4320,4320,4320,74
|
|
20250205,130800,632294255,4320,4305,4320,4305,51
|
|
20250205,130700,632073950,4320,4320,4320,4320,0
|
|
20250205,130600,632073950,4320,4320,4320,4320,50
|
|
20250205,130500,631857950,4320,4320,4320,4320,50
|
|
20250205,130400,631641950,4315,4315,4315,4315,181
|
|
20250205,130300,630860935,4315,4315,4315,4315,50
|
|
20250205,130200,630645185,4310,4315,4315,4310,171
|
|
20250205,130100,629908170,4315,4315,4315,4310,1405
|
|
20250205,130000,623852345,4315,4310,4315,4310,75
|
|
20250205,125900,623528845,4310,4310,4310,4310,1
|
|
20250205,125800,623524535,4310,4310,4315,4310,672
|
|
20250205,125700,620627475,4310,4315,4315,4310,125
|
|
20250205,125600,620088225,4315,4310,4315,4310,74
|
|
20250205,125500,619769035,4315,4315,4315,4310,75
|
|
20250205,125400,619445530,4310,4310,4315,4310,342
|
|
20250205,125300,617971500,4320,4320,4320,4320,51
|
|
20250205,125200,617751180,4310,4310,4310,4310,25
|
|
20250205,125100,617643430,4320,4310,4320,4310,74
|
|
20250205,125000,617323990,4310,4310,4320,4310,338
|
|
20250205,124900,615866710,4310,4310,4310,4310,27
|
|
20250205,124800,615750340,4320,4310,4320,4310,184
|
|
20250205,124700,614955700,4310,4310,4315,4310,126
|
|
20250205,124600,614412635,4320,4320,4320,4320,1210
|
|
20250205,124500,609185435,4310,4320,4320,4310,74
|
|
20250205,124400,608865995,4305,4310,4310,4305,27
|
|
20250205,124300,608749745,4305,4305,4320,4305,82
|
|
20250205,124200,608395985,4305,4305,4305,4305,25
|
|
20250205,124100,608288360,4325,4310,4325,4310,574
|
|
20250205,124000,605813670,4325,4325,4325,4325,56
|
|
20250205,123900,605571470,4310,4325,4325,4310,663
|
|
20250205,123800,602704355,4305,4305,4320,4305,454
|
|
20250205,123700,600748760,4305,4305,4305,4305,24
|
|
20250205,123600,600645440,4325,4305,4325,4305,79
|
|
20250205,123500,600304265,4305,4325,4325,4300,224
|
|
20250205,123400,599339065,4305,4305,4325,4305,1020
|
|
20250205,123300,594947945,4325,4305,4325,4305,51
|
|
20250205,123200,594727390,4305,4325,4330,4305,125
|
|
20250205,123100,594187240,4325,4310,4325,4300,795
|
|
20250205,123000,590764955,4310,4330,4330,4310,354
|
|
20250205,122900,589238215,4310,4310,4310,4310,24
|
|
20250205,122800,589134775,4325,4310,4325,4310,74
|
|
20250205,122700,588815085,4310,4310,4310,4310,2
|
|
20250205,122600,588806465,4310,4330,4330,4310,74
|
|
20250205,122500,588486525,4310,4330,4330,4310,76
|
|
20250205,122400,588157925,4305,4305,4305,4305,55
|
|
20250205,122300,587921150,4305,4325,4325,4305,74
|
|
20250205,122200,587601580,4325,4310,4325,4310,25
|
|
20250205,122100,587493815,4325,4305,4325,4305,78
|
|
20250205,122000,587157025,4310,4325,4325,4310,2212
|
|
20250205,121900,577620095,4315,4320,4320,4315,360
|
|
20250205,121800,576065020,4325,4325,4330,4325,90
|
|
20250205,121700,575675440,4325,4325,4325,4325,44
|
|
20250205,121600,575485140,4325,4320,4325,4320,74
|
|
20250205,121500,575165210,4325,4330,4330,4325,136
|
|
20250205,121400,574576760,4330,4330,4330,4330,0
|
|
20250205,121300,574576760,4330,4335,4335,4330,180
|
|
20250205,121200,573796510,4325,4325,4335,4325,2168
|
|
20250205,121100,564415040,4325,4320,4325,4320,196
|
|
20250205,121000,563567490,4320,4320,4320,4315,162
|
|
20250205,120900,562867770,4320,4315,4320,4315,54
|
|
20250205,120800,562634610,4320,4320,4320,4320,114
|
|
20250205,120700,562142130,4320,4320,4320,4320,0
|
|
20250205,120600,562142130,4320,4320,4320,4320,38
|
|
20250205,120500,561977970,4320,4325,4325,4320,360
|
|
20250205,120400,560422520,4315,4320,4320,4315,247
|
|
20250205,120300,559356485,4320,4315,4320,4315,33
|
|
20250205,120200,559214065,4315,4315,4315,4315,30
|
|
20250205,120100,559084615,4325,4325,4325,4325,50
|
|
20250205,120000,558868365,4315,4320,4320,4315,47
|
|
20250205,115900,558665445,4330,4320,4330,4320,74
|
|
20250205,115800,558345265,4320,4320,4330,4320,148
|
|
20250205,115700,557705405,4320,4320,4320,4320,24
|
|
20250205,115600,557601725,4320,4320,4330,4320,85
|
|
20250205,115500,557234025,4330,4320,4330,4320,25
|
|
20250205,115400,557126015,4330,4315,4330,4315,58
|
|
20250205,115300,556874995,4315,4310,4330,4310,75
|
|
20250205,115200,556550625,4310,4320,4320,4310,491
|
|
20250205,115100,554433310,4320,4320,4320,4320,52
|
|
20250205,115000,554208670,4315,4315,4315,4315,24
|
|
20250205,114900,554105110,4330,4320,4330,4320,74
|
|
20250205,114800,553784930,4330,4320,4330,4320,491
|
|
20250205,114700,551662570,4315,4320,4320,4315,657
|
|
20250205,114600,548824450,4320,4330,4330,4320,74
|
|
20250205,114500,548504270,4320,4320,4320,4320,34
|
|
20250205,114400,548357390,4330,4315,4330,4315,79
|
|
20250205,114300,548015730,4330,4315,4330,4315,74
|
|
20250205,114200,547695670,4315,4315,4320,4315,44
|
|
20250205,114100,547505760,4330,4330,4330,4330,50
|
|
20250205,114000,547289260,4315,4315,4315,4315,24
|
|
20250205,113900,547185700,4330,4315,4330,4315,75
|
|
20250205,113800,546861325,4315,4315,4330,4315,260
|
|
20250205,113700,545738675,4315,4315,4315,4315,24
|
|
20250205,113600,545635115,4330,4310,4330,4310,1574
|
|
20250205,113500,538850175,4310,4305,4310,4305,110
|
|
20250205,113400,538376195,4330,4305,4330,4305,550
|
|
20250205,113300,536007195,4305,4325,4325,4305,138
|
|
20250205,113200,535410845,4305,4305,4305,4305,24
|
|
20250205,113100,535307525,4325,4305,4325,4305,244
|
|
20250205,113000,534256105,4300,4320,4320,4300,1424
|
|
20250205,112900,528122185,4325,4310,4325,4310,77
|
|
20250205,112800,527789545,4320,4320,4320,4320,451
|
|
20250205,112700,525841225,4310,4310,4310,4310,24
|
|
20250205,112600,525737785,4310,4320,4320,4310,74
|
|
20250205,112500,525418345,4310,4310,4310,4310,25
|
|
20250205,112400,525310595,4320,4310,4320,4310,74
|
|
20250205,112300,524991155,4315,4310,4315,4310,58
|
|
20250205,112200,524741110,4315,4315,4315,4315,13
|
|
20250205,112100,524685015,4315,4315,4315,4315,38
|
|
20250205,112000,524521045,4310,4310,4315,4310,717
|
|
20250205,111900,521430310,4310,4310,4310,4310,213
|
|
20250205,111800,520512280,4310,4310,4315,4310,439
|
|
20250205,111700,518619790,4305,4305,4305,4305,25
|
|
20250205,111600,518512165,4315,4305,4315,4305,74
|
|
20250205,111500,518193095,4305,4305,4305,4305,0
|
|
20250205,111400,518193095,4305,4315,4320,4305,432
|
|
20250205,111300,516329005,4300,4310,4315,4300,674
|
|
20250205,111200,513424055,4300,4310,4310,4300,1270
|
|
20250205,111100,507956735,4310,4310,4310,4300,225
|
|
20250205,111000,506987235,4310,4310,4315,4310,125
|
|
20250205,110900,506448480,4315,4310,4315,4310,374
|
|
20250205,110800,504836290,4310,4310,4315,4310,200
|
|
20250205,110700,503974040,4300,4305,4305,4300,842
|
|
20250205,110600,500349350,4300,4305,4305,4300,120
|
|
20250205,110500,499832875,4300,4310,4310,4295,11126
|
|
20250205,110400,451988830,4305,4300,4305,4290,606
|
|
20250205,110300,449385170,4300,4300,4300,4300,212
|
|
20250205,110200,448473570,4300,4300,4300,4300,0
|
|
20250205,110100,448473570,4300,4300,4300,4295,75
|
|
20250205,110000,448151190,4295,4300,4300,4295,125
|
|
20250205,105900,447613815,4300,4290,4300,4285,774
|
|
20250205,105800,444293755,4295,4300,4300,4295,68
|
|
20250205,105700,444001445,4295,4300,4300,4295,123
|
|
20250205,105600,443472665,4300,4295,4300,4295,74
|
|
20250205,105500,443154585,4300,4300,4300,4300,0
|
|
20250205,105400,443154585,4300,4295,4300,4295,75
|
|
20250205,105300,442832210,4290,4300,4300,4290,74
|
|
20250205,105200,442514250,4285,4285,4285,4285,98
|
|
20250205,105100,442094320,4300,4295,4300,4285,1082
|
|
20250205,105000,437450880,4295,4295,4295,4295,24
|
|
20250205,104900,437347800,4300,4295,4300,4295,455
|
|
20250205,104800,435393305,4295,4295,4300,4295,175
|
|
20250205,104700,434641180,4295,4300,4300,4295,1024
|
|
20250205,104600,430238100,4295,4300,4300,4295,75
|
|
20250205,104500,429915720,4295,4295,4295,4295,95
|
|
20250205,104400,429507695,4300,4295,4300,4295,896
|
|
20250205,104300,425655140,4300,4305,4310,4295,9375
|
|
20250205,104200,385341975,4305,4310,4310,4305,195
|
|
20250205,104100,384502025,4305,4305,4315,4305,75
|
|
20250205,104000,384178650,4305,4315,4315,4300,91
|
|
20250205,103900,383787215,4315,4310,4315,4300,3105
|
|
20250205,103800,370404610,4300,4300,4300,4295,145
|
|
20250205,103700,369781235,4295,4295,4295,4295,294
|
|
20250205,103600,368518505,4300,4300,4300,4300,50
|
|
20250205,103500,368303505,4300,4300,4300,4300,98
|
|
20250205,103400,367882105,4300,4300,4300,4295,579
|
|
20250205,103300,365392525,4300,4310,4310,4300,375
|
|
20250205,103200,363779305,4300,4295,4300,4295,277
|
|
20250205,103100,362588330,4305,4305,4305,4305,63
|
|
20250205,103000,362317115,4305,4305,4310,4305,2035
|
|
20250205,102900,353556230,4310,4305,4310,4305,337
|
|
20250205,102800,352105195,4305,4300,4305,4290,637
|
|
20250205,102700,349368690,4290,4290,4290,4290,24
|
|
20250205,102600,349265730,4290,4295,4300,4290,1767
|
|
20250205,102500,341682845,4300,4300,4300,4300,106
|
|
20250205,102400,341227045,4305,4305,4305,4300,305
|
|
20250205,102300,339914795,4300,4300,4300,4295,252
|
|
20250205,102200,338831945,4300,4305,4305,4300,32
|
|
20250205,102100,338694295,4300,4300,4305,4300,48
|
|
20250205,102000,338487870,4300,4300,4300,4300,76
|
|
20250205,101900,338161070,4300,4290,4300,4290,1261
|
|
20250205,101800,332749510,4290,4290,4295,4290,208
|
|
20250205,101700,331856940,4290,4290,4290,4290,24
|
|
20250205,101600,331753980,4295,4290,4295,4290,26
|
|
20250205,101500,331642385,4290,4280,4290,4280,52
|
|
20250205,101400,331419695,4295,4290,4295,4280,256
|
|
20250205,101300,330323125,4280,4295,4295,4280,974
|
|
20250205,101200,326153630,4295,4275,4295,4275,26
|
|
20250205,101100,326042440,4295,4275,4295,4275,126
|
|
20250205,101000,325502520,4270,4285,4285,4270,5280
|
|
20250205,100900,302917325,4285,4295,4295,4285,146
|
|
20250205,100800,302290505,4285,4300,4300,4285,74
|
|
20250205,100700,301972665,4280,4295,4295,4280,16197
|
|
20250205,100600,232543630,4300,4305,4305,4300,5070
|
|
20250205,100500,210742225,4310,4305,4310,4300,818
|
|
20250205,100400,207220350,4305,4305,4305,4300,89
|
|
20250205,100300,206837335,4305,4310,4310,4300,3108
|
|
20250205,100200,193459900,4310,4305,4310,4305,663
|
|
20250205,100100,190605680,4310,4310,4315,4305,412
|
|
20250205,100000,188829950,4320,4320,4320,4320,1004
|
|
20250205,095900,184492670,4320,4310,4320,4310,1051
|
|
20250205,095800,179962350,4310,4320,4320,4310,52
|
|
20250205,095700,179737720,4320,4320,4320,4320,0
|
|
20250205,095600,179737720,4320,4315,4320,4315,773
|
|
20250205,095500,176399610,4310,4310,4310,4310,180
|
|
20250205,095400,175623810,4315,4310,4315,4310,84
|
|
20250205,095300,175261490,4315,4315,4315,4315,53
|
|
20250205,095200,175032795,4310,4310,4310,4310,2
|
|
20250205,095100,175024175,4305,4305,4315,4305,3364
|
|
20250205,095000,160541535,4305,4310,4310,4305,4139
|
|
20250205,094900,142713185,4320,4320,4320,4320,57
|
|
20250205,094800,142466945,4320,4320,4320,4315,79
|
|
20250205,094700,142125805,4315,4315,4315,4315,121
|
|
20250205,094600,141603690,4315,4320,4320,4315,932
|
|
20250205,094500,137581175,4320,4320,4320,4320,1
|
|
20250205,094400,137576855,4330,4330,4330,4330,59
|
|
20250205,094300,137321385,4330,4330,4330,4330,1
|
|
20250205,094200,137317055,4330,4330,4330,4325,414
|
|
20250205,094100,135525810,4335,4330,4335,4330,311
|
|
20250205,094000,134179130,4330,4330,4330,4330,0
|
|
20250205,093900,134179130,4330,4330,4330,4330,0
|
|
20250205,093800,134179130,4330,4335,4335,4330,287
|
|
20250205,093700,132936415,4330,4335,4335,4330,651
|
|
20250205,093600,130117580,4335,4335,4335,4335,10
|
|
20250205,093500,130074230,4340,4345,4345,4340,438
|
|
20250205,093400,128171140,4345,4345,4345,4345,2
|
|
20250205,093300,128162450,4345,4345,4345,4315,1006
|
|
20250205,093200,123812660,4330,4330,4330,4330,15
|
|
20250205,093100,123747710,4330,4355,4355,4330,5971
|
|
20250205,093000,97836940,4355,4355,4355,4345,39
|
|
20250205,092900,97667335,4345,4355,4355,4345,487
|
|
20250205,092800,95551310,4345,4350,4350,4340,1629
|
|
20250205,092700,88473535,4355,4355,4355,4355,1
|
|
20250205,092600,88469180,4355,4355,4355,4355,100
|
|
20250205,092500,88033680,4355,4340,4355,4340,550
|
|
20250205,092400,85645930,4340,4360,4360,4340,1305
|
|
20250205,092300,79982150,4360,4360,4360,4360,1
|
|
20250205,092200,79977790,4330,4360,4365,4330,2089
|
|
20250205,092100,70903385,4365,4345,4365,4345,471
|
|
20250205,092000,68851870,4345,4350,4355,4345,596
|
|
20250205,091900,66260770,4350,4350,4350,4345,1039
|
|
20250205,091800,61741140,4355,4345,4355,4345,37
|
|
20250205,091700,61580205,4345,4345,4355,4345,824
|
|
20250205,091600,57999805,4345,4350,4355,4345,1253
|
|
20250205,091500,52548965,4355,4330,4355,4330,2124
|
|
20250205,091400,43320740,4335,4335,4335,4335,0
|
|
20250205,091300,43320740,4335,4335,4335,4335,58
|
|
20250205,091200,43069310,4335,4320,4335,4320,156
|
|
20250205,091100,42393065,4320,4320,4335,4315,457
|
|
20250205,091000,40414185,4335,4330,4335,4330,1110
|
|
20250205,090900,35604070,4310,4330,4330,4310,951
|
|
20250205,090800,31495275,4330,4330,4330,4330,20
|
|
20250205,090700,31408675,4335,4335,4335,4335,1
|
|
20250205,090600,31404340,4335,4335,4335,4310,3904
|
|
20250205,090500,14575765,4335,4335,4335,4320,213
|
|
20250205,090400,13655410,4340,4340,4340,4340,103
|
|
20250205,090300,13208390,4345,4345,4345,4345,0
|
|
20250205,090200,13208390,4345,4345,4345,4345,148
|
|
20250205,090100,12565330,4340,4300,4340,4300,450
|
|
20250205,090000,10612370,4300,4340,4340,4300,2453
|