653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,195000,88589190,4285,4285,4285,4285,263
|
|
20250205,194900,88589190,4285,4285,4285,4285,0
|
|
20250205,194800,88589190,4285,4285,4285,4285,0
|
|
20250205,194700,88589190,4285,4285,4285,4285,0
|
|
20250205,194600,88589190,4285,4285,4285,4285,0
|
|
20250205,194500,88589190,4285,4285,4285,4285,0
|
|
20250205,194400,88589190,4285,4285,4285,4285,0
|
|
20250205,194300,88589190,4285,4285,4285,4285,0
|
|
20250205,194200,88589190,4285,4285,4285,4285,0
|
|
20250205,194100,88589190,4285,4285,4285,4285,0
|
|
20250205,194000,88589190,4285,4285,4285,4285,0
|
|
20250205,193900,88589190,4285,4285,4285,4285,0
|
|
20250205,193800,88589190,4285,4285,4285,4285,0
|
|
20250205,193700,88589190,4285,4285,4285,4285,0
|
|
20250205,193600,88589190,4285,4285,4285,4285,0
|
|
20250205,193500,88589190,4285,4285,4285,4285,0
|
|
20250205,193400,88589190,4285,4285,4285,4285,0
|
|
20250205,193300,88589190,4285,4285,4285,4285,0
|
|
20250205,193200,88589190,4285,4285,4285,4285,0
|
|
20250205,193100,88589190,4285,4285,4285,4285,0
|
|
20250205,193000,88589190,4285,4285,4285,4285,0
|
|
20250205,192900,88589190,4285,4285,4285,4285,0
|
|
20250205,192800,88589190,4285,4285,4285,4285,0
|
|
20250205,192700,88589190,4285,4285,4285,4285,0
|
|
20250205,192600,88589190,4285,4285,4285,4285,0
|
|
20250205,192500,88589190,4285,4285,4285,4285,0
|
|
20250205,192400,88589190,4285,4285,4285,4285,0
|
|
20250205,192300,88589190,4285,4285,4285,4285,0
|
|
20250205,192200,88589190,4285,4285,4285,4285,0
|
|
20250205,192100,88589190,4285,4285,4285,4285,0
|
|
20250205,192000,88589190,4285,4285,4285,4285,263
|
|
20250205,191900,88589190,4285,4285,4285,4285,0
|
|
20250205,191800,88589190,4285,4285,4285,4285,0
|
|
20250205,191700,88589190,4285,4285,4285,4285,0
|
|
20250205,191600,88589190,4285,4285,4285,4285,0
|
|
20250205,191500,88589190,4285,4285,4285,4285,0
|
|
20250205,191400,88589190,4285,4285,4285,4285,0
|
|
20250205,191300,88589190,4285,4285,4285,4285,0
|
|
20250205,191200,88589190,4285,4285,4285,4285,0
|
|
20250205,191100,88589190,4285,4285,4285,4285,0
|
|
20250205,191000,88589190,4285,4285,4285,4285,0
|
|
20250205,190900,88589190,4285,4285,4285,4285,0
|
|
20250205,190800,88589190,4285,4285,4285,4285,0
|
|
20250205,190700,88589190,4285,4285,4285,4285,0
|
|
20250205,190600,88589190,4285,4285,4285,4285,0
|
|
20250205,190500,88589190,4285,4285,4285,4285,0
|
|
20250205,190400,88589190,4285,4285,4285,4285,0
|
|
20250205,190300,88589190,4285,4285,4285,4285,0
|
|
20250205,190200,88589190,4285,4285,4285,4285,0
|
|
20250205,190100,88589190,4285,4285,4285,4285,0
|
|
20250205,190000,88589190,4285,4285,4285,4285,0
|
|
20250205,185900,88589190,4285,4285,4285,4285,0
|
|
20250205,185800,88589190,4285,4285,4285,4285,0
|
|
20250205,185700,88589190,4285,4285,4285,4285,0
|
|
20250205,185600,88589190,4285,4285,4285,4285,0
|
|
20250205,185500,88589190,4285,4285,4285,4285,0
|
|
20250205,185400,88589190,4285,4285,4285,4285,0
|
|
20250205,185300,88589190,4285,4285,4285,4285,0
|
|
20250205,185200,88589190,4285,4285,4285,4285,0
|
|
20250205,185100,88589190,4285,4285,4285,4285,0
|
|
20250205,185000,88589190,4285,4285,4285,4285,263
|
|
20250205,184900,88589190,4285,4285,4285,4285,0
|
|
20250205,184800,88589190,4285,4285,4285,4285,0
|
|
20250205,184700,88589190,4285,4285,4285,4285,0
|
|
20250205,184600,88589190,4285,4285,4285,4285,0
|
|
20250205,184500,88589190,4285,4285,4285,4285,0
|
|
20250205,184400,88589190,4285,4285,4285,4285,0
|
|
20250205,184300,88589190,4285,4285,4285,4285,0
|
|
20250205,184200,88589190,4285,4285,4285,4285,0
|
|
20250205,184100,88589190,4285,4285,4285,4285,0
|
|
20250205,184000,88589190,4285,4285,4285,4285,0
|
|
20250205,183900,88589190,4285,4285,4285,4285,0
|
|
20250205,183800,88589190,4285,4285,4285,4285,0
|
|
20250205,183700,88589190,4285,4285,4285,4285,0
|
|
20250205,183600,88589190,4285,4285,4285,4285,0
|
|
20250205,183500,88589190,4285,4285,4285,4285,0
|
|
20250205,183400,88589190,4285,4285,4285,4285,0
|
|
20250205,183300,88589190,4285,4285,4285,4285,0
|
|
20250205,183200,88589190,4285,4285,4285,4285,0
|
|
20250205,183100,88589190,4285,4285,4285,4285,0
|
|
20250205,183000,88589190,4285,4285,4285,4285,0
|
|
20250205,182900,88589190,4285,4285,4285,4285,0
|
|
20250205,182800,88589190,4285,4285,4285,4285,0
|
|
20250205,182700,88589190,4285,4285,4285,4285,0
|
|
20250205,182600,88589190,4285,4285,4285,4285,0
|
|
20250205,182500,88589190,4285,4285,4285,4285,0
|
|
20250205,182400,88589190,4285,4285,4285,4285,0
|
|
20250205,182300,88589190,4285,4285,4285,4285,0
|
|
20250205,182200,88589190,4285,4285,4285,4285,0
|
|
20250205,182100,88589190,4285,4285,4285,4285,0
|
|
20250205,182000,88589190,4285,4285,4285,4285,263
|
|
20250205,181900,88589190,4285,4285,4285,4285,0
|
|
20250205,181800,88589190,4285,4285,4285,4285,0
|
|
20250205,181700,88589190,4285,4285,4285,4285,0
|
|
20250205,181600,88589190,4285,4285,4285,4285,0
|
|
20250205,181500,88589190,4285,4285,4285,4285,0
|
|
20250205,181400,88589190,4285,4285,4285,4285,0
|
|
20250205,181300,88589190,4285,4285,4285,4285,0
|
|
20250205,181200,88589190,4285,4285,4285,4285,0
|
|
20250205,181100,88589190,4285,4285,4285,4285,0
|
|
20250205,181000,88589190,4285,4285,4285,4285,0
|
|
20250205,180900,88589190,4285,4285,4285,4285,0
|
|
20250205,180800,88589190,4285,4285,4285,4285,0
|
|
20250205,180700,88589190,4285,4285,4285,4285,0
|
|
20250205,180600,88589190,4285,4285,4285,4285,0
|
|
20250205,180500,88589190,4285,4285,4285,4285,0
|
|
20250205,180400,88589190,4285,4285,4285,4285,0
|
|
20250205,180300,88589190,4285,4285,4285,4285,0
|
|
20250205,180200,88589190,4285,4285,4285,4285,0
|
|
20250205,180100,88589190,4285,4285,4285,4285,0
|
|
20250205,180000,88589190,4285,4285,4285,4285,0
|
|
20250205,175900,88589190,4285,4285,4285,4285,0
|
|
20250205,175800,88589190,4285,4285,4285,4285,0
|
|
20250205,175700,88589190,4285,4285,4285,4285,0
|
|
20250205,175600,88589190,4285,4285,4285,4285,0
|
|
20250205,175500,88589190,4285,4285,4285,4285,0
|
|
20250205,175400,88589190,4285,4285,4285,4285,0
|
|
20250205,175300,88589190,4285,4285,4285,4285,0
|
|
20250205,175200,88589190,4285,4285,4285,4285,0
|
|
20250205,175100,88589190,4285,4285,4285,4285,0
|
|
20250205,175000,88589190,4285,4285,4285,4285,263
|
|
20250205,174900,88589190,4285,4285,4285,4285,0
|
|
20250205,174800,88589190,4285,4285,4285,4285,0
|
|
20250205,174700,88589190,4285,4285,4285,4285,0
|
|
20250205,174600,88589190,4285,4285,4285,4285,0
|
|
20250205,174500,88589190,4285,4285,4285,4285,0
|
|
20250205,174400,88589190,4285,4285,4285,4285,0
|
|
20250205,174300,88589190,4285,4285,4285,4285,0
|
|
20250205,174200,88589190,4285,4285,4285,4285,0
|
|
20250205,174100,88589190,4285,4285,4285,4285,0
|
|
20250205,174000,88589190,4285,4285,4285,4285,0
|
|
20250205,173900,88589190,4285,4285,4285,4285,0
|
|
20250205,173800,88589190,4285,4285,4285,4285,0
|
|
20250205,173700,88589190,4285,4285,4285,4285,0
|
|
20250205,173600,88589190,4285,4285,4285,4285,0
|
|
20250205,173500,88589190,4285,4285,4285,4285,0
|
|
20250205,173400,88589190,4285,4285,4285,4285,0
|
|
20250205,173300,88589190,4285,4285,4285,4285,0
|
|
20250205,173200,88589190,4285,4285,4285,4285,0
|
|
20250205,173100,88589190,4285,4285,4285,4285,0
|
|
20250205,173000,88589190,4285,4285,4285,4285,0
|
|
20250205,172900,88589190,4285,4285,4285,4285,0
|
|
20250205,172800,88589190,4285,4285,4285,4285,0
|
|
20250205,172700,88589190,4285,4285,4285,4285,0
|
|
20250205,172600,88589190,4285,4285,4285,4285,0
|
|
20250205,172500,88589190,4285,4285,4285,4285,0
|
|
20250205,172400,88589190,4285,4285,4285,4285,0
|
|
20250205,172300,88589190,4285,4285,4285,4285,0
|
|
20250205,172200,88589190,4285,4285,4285,4285,0
|
|
20250205,172100,88589190,4285,4285,4285,4285,0
|
|
20250205,172000,88589190,4285,4285,4285,4285,263
|
|
20250205,171900,88589190,4285,4285,4285,4285,0
|
|
20250205,171800,88589190,4285,4285,4285,4285,0
|
|
20250205,171700,88589190,4285,4285,4285,4285,0
|
|
20250205,171600,88589190,4285,4285,4285,4285,0
|
|
20250205,171500,88589190,4285,4285,4285,4285,0
|
|
20250205,171400,88589190,4285,4285,4285,4285,0
|
|
20250205,171300,88589190,4285,4285,4285,4285,0
|
|
20250205,171200,88589190,4285,4285,4285,4285,0
|
|
20250205,171100,88589190,4285,4285,4285,4285,0
|
|
20250205,171000,88589190,4285,4285,4285,4285,0
|
|
20250205,170900,88589190,4285,4285,4285,4285,0
|
|
20250205,170800,88589190,4285,4285,4285,4285,0
|
|
20250205,170700,88589190,4285,4285,4285,4285,0
|
|
20250205,170600,88589190,4285,4285,4285,4285,0
|
|
20250205,170500,88589190,4285,4285,4285,4285,0
|
|
20250205,170400,88589190,4285,4285,4285,4285,0
|
|
20250205,170300,88589190,4285,4285,4285,4285,0
|
|
20250205,170200,88589190,4285,4285,4285,4285,0
|
|
20250205,170100,88589190,4285,4285,4285,4285,0
|
|
20250205,170000,88589190,4285,4285,4285,4285,0
|
|
20250205,165900,88589190,4285,4285,4285,4285,0
|
|
20250205,165800,88589190,4285,4285,4285,4285,0
|
|
20250205,165700,88589190,4285,4285,4285,4285,0
|
|
20250205,165600,88589190,4285,4285,4285,4285,0
|
|
20250205,165500,88589190,4285,4285,4285,4285,0
|
|
20250205,165400,88589190,4285,4285,4285,4285,0
|
|
20250205,165300,88589190,4285,4285,4285,4285,0
|
|
20250205,165200,88589190,4285,4285,4285,4285,0
|
|
20250205,165100,88589190,4285,4285,4285,4285,0
|
|
20250205,165000,88589190,4285,4285,4285,4285,263
|
|
20250205,164900,88589190,4285,4285,4285,4285,0
|
|
20250205,164800,88589190,4285,4285,4285,4285,0
|
|
20250205,164700,88589190,4285,4285,4285,4285,0
|
|
20250205,164600,88589190,4285,4285,4285,4285,0
|
|
20250205,164500,88589190,4285,4285,4285,4285,0
|
|
20250205,164400,88589190,4285,4285,4285,4285,0
|
|
20250205,164300,88589190,4285,4285,4285,4285,0
|
|
20250205,164200,88589190,4285,4285,4285,4285,0
|
|
20250205,164100,88589190,4285,4285,4285,4285,0
|
|
20250205,164000,88589190,4285,4285,4285,4285,0
|
|
20250205,163900,88589190,4285,4285,4285,4285,0
|
|
20250205,163800,88589190,4285,4285,4285,4285,0
|
|
20250205,163700,88589190,4285,4285,4285,4285,0
|
|
20250205,163600,88589190,4285,4285,4285,4285,0
|
|
20250205,163500,88589190,4285,4285,4285,4285,0
|
|
20250205,163400,88589190,4285,4285,4285,4285,0
|
|
20250205,163300,88589190,4285,4285,4285,4285,0
|
|
20250205,163200,88589190,4285,4285,4285,4285,0
|
|
20250205,163100,88589190,4285,4285,4285,4285,0
|
|
20250205,163000,88589190,4285,4285,4285,4285,0
|
|
20250205,162900,88589190,4285,4285,4285,4285,0
|
|
20250205,162800,88589190,4285,4285,4285,4285,0
|
|
20250205,162700,88589190,4285,4285,4285,4285,0
|
|
20250205,162600,88589190,4285,4285,4285,4285,0
|
|
20250205,162500,88589190,4285,4285,4285,4285,0
|
|
20250205,162400,88589190,4285,4285,4285,4285,0
|
|
20250205,162300,88589190,4285,4285,4285,4285,0
|
|
20250205,162200,88589190,4285,4285,4285,4285,0
|
|
20250205,162100,88589190,4285,4285,4285,4285,0
|
|
20250205,162000,88589190,4285,4285,4285,4285,263
|
|
20250205,161900,88589190,4285,4285,4285,4285,0
|
|
20250205,161800,88589190,4285,4285,4285,4285,0
|
|
20250205,161700,88589190,4285,4285,4285,4285,0
|
|
20250205,161600,88589190,4285,4285,4285,4285,0
|
|
20250205,161500,88589190,4285,4285,4285,4285,0
|
|
20250205,161400,88589190,4285,4285,4285,4285,0
|
|
20250205,161300,88589190,4285,4285,4285,4285,0
|
|
20250205,161200,88589190,4285,4285,4285,4285,0
|
|
20250205,161100,88589190,4285,4285,4285,4285,0
|
|
20250205,161000,88589190,4285,4285,4285,4285,0
|
|
20250205,160900,88589190,4285,4285,4285,4285,0
|
|
20250205,160800,88589190,4285,4285,4285,4285,0
|
|
20250205,160700,88589190,4285,4285,4285,4285,0
|
|
20250205,160600,88589190,4285,4285,4285,4285,0
|
|
20250205,160500,88589190,4285,4285,4285,4285,0
|
|
20250205,160400,88589190,4285,4285,4285,4285,0
|
|
20250205,160300,88589190,4285,4285,4285,4285,0
|
|
20250205,160200,88589190,4285,4285,4285,4285,0
|
|
20250205,160100,88589190,4285,4285,4285,4285,0
|
|
20250205,160000,88589190,4285,4285,4285,4285,0
|
|
20250205,155900,88589190,4285,4285,4285,4285,0
|
|
20250205,155800,88589190,4285,4285,4285,4285,0
|
|
20250205,155700,88589190,4285,4285,4285,4285,0
|
|
20250205,155600,88589190,4285,4285,4285,4285,0
|
|
20250205,155500,88589190,4285,4285,4285,4285,0
|
|
20250205,155400,88589190,4285,4285,4285,4285,0
|
|
20250205,155300,88589190,4285,4285,4285,4285,0
|
|
20250205,155200,88589190,4285,4285,4285,4285,0
|
|
20250205,155100,88589190,4285,4285,4285,4285,0
|
|
20250205,155000,88589190,4285,4285,4285,4285,263
|
|
20250205,154900,88589190,4285,4285,4285,4285,0
|
|
20250205,154800,88589190,4285,4285,4285,4285,0
|
|
20250205,154700,88589190,4285,4285,4285,4285,0
|
|
20250205,154600,88589190,4285,4285,4285,4285,0
|
|
20250205,154500,88589190,4285,4285,4285,4285,0
|
|
20250205,154400,88589190,4285,4285,4285,4285,0
|
|
20250205,154300,88589190,4285,4285,4285,4285,0
|
|
20250205,154200,88589190,4285,4285,4285,4285,0
|
|
20250205,154100,88589190,4285,4285,4285,4285,0
|
|
20250205,154000,88589190,4285,4285,4285,4285,0
|
|
20250205,153900,88589190,4285,4285,4285,4285,0
|
|
20250205,153800,88589190,4285,4285,4285,4285,0
|
|
20250205,153700,88589190,4285,4285,4285,4285,0
|
|
20250205,153600,88589190,4285,4285,4285,4285,0
|
|
20250205,153500,88589190,4285,4285,4285,4285,0
|
|
20250205,153400,88589190,4285,4285,4285,4285,0
|
|
20250205,153300,88589190,4285,4285,4285,4285,0
|
|
20250205,153200,88589190,4285,4285,4285,4285,0
|
|
20250205,153100,88589190,4285,4285,4285,4285,0
|
|
20250205,153000,88589190,4285,4285,4285,4285,263
|
|
20250205,152900,87462235,4305,4305,4305,4305,0
|
|
20250205,152800,87462235,4305,4305,4305,4305,0
|
|
20250205,152700,87462235,4305,4305,4305,4305,0
|
|
20250205,152600,87462235,4305,4305,4305,4305,0
|
|
20250205,152500,87462235,4305,4305,4305,4305,0
|
|
20250205,152400,87462235,4305,4305,4305,4305,0
|
|
20250205,152300,87462235,4305,4305,4305,4305,0
|
|
20250205,152200,87462235,4305,4305,4305,4305,0
|
|
20250205,152100,87462235,4305,4305,4305,4305,0
|
|
20250205,152000,87462235,4305,4305,4305,4305,0
|
|
20250205,151900,87462235,4305,4305,4305,4305,0
|
|
20250205,151800,87462235,4305,4285,4305,4285,401
|
|
20250205,151700,85735950,4305,4305,4305,4305,800
|
|
20250205,151600,82291950,4305,4300,4305,4300,500
|
|
20250205,151500,80140100,4290,4290,4290,4290,0
|
|
20250205,151400,80140100,4290,4290,4290,4290,0
|
|
20250205,151300,80140100,4290,4290,4290,4290,466
|
|
20250205,151200,78140960,4290,4290,4290,4290,0
|
|
20250205,151100,78140960,4290,4290,4290,4290,0
|
|
20250205,151000,78140960,4290,4290,4290,4290,0
|
|
20250205,150900,78140960,4290,4290,4290,4290,0
|
|
20250205,150800,78140960,4290,4290,4290,4290,0
|
|
20250205,150700,78140960,4290,4290,4290,4290,35
|
|
20250205,150600,77990810,4290,4290,4290,4290,6
|
|
20250205,150500,77965070,4290,4290,4290,4290,0
|
|
20250205,150400,77965070,4290,4290,4290,4290,0
|
|
20250205,150300,77965070,4290,4290,4290,4290,0
|
|
20250205,150200,77965070,4290,4290,4290,4290,5
|
|
20250205,150100,77943620,4290,4290,4290,4290,100
|
|
20250205,150000,77514620,4295,4295,4295,4295,274
|
|
20250205,145900,76337790,4305,4305,4305,4305,0
|
|
20250205,145800,76337790,4305,4305,4305,4305,0
|
|
20250205,145700,76337790,4305,4305,4305,4305,0
|
|
20250205,145600,76337790,4305,4305,4305,4305,0
|
|
20250205,145500,76337790,4305,4305,4305,4305,0
|
|
20250205,145400,76337790,4305,4305,4305,4305,0
|
|
20250205,145300,76337790,4305,4305,4305,4305,0
|
|
20250205,145200,76337790,4305,4305,4305,4305,0
|
|
20250205,145100,76337790,4305,4305,4305,4305,0
|
|
20250205,145000,76337790,4305,4305,4305,4305,1000
|
|
20250205,144900,72032790,4310,4310,4310,4310,0
|
|
20250205,144800,72032790,4310,4310,4310,4310,2
|
|
20250205,144700,72024170,4310,4310,4310,4310,0
|
|
20250205,144600,72024170,4310,4310,4310,4310,0
|
|
20250205,144500,72024170,4310,4310,4310,4310,0
|
|
20250205,144400,72024170,4310,4310,4310,4310,0
|
|
20250205,144300,72024170,4310,4310,4310,4310,0
|
|
20250205,144200,72024170,4310,4310,4310,4310,0
|
|
20250205,144100,72024170,4310,4310,4310,4310,0
|
|
20250205,144000,72024170,4310,4310,4310,4310,0
|
|
20250205,143900,72024170,4310,4310,4310,4310,0
|
|
20250205,143800,72024170,4310,4310,4310,4310,0
|
|
20250205,143700,72024170,4310,4310,4310,4310,0
|
|
20250205,143600,72024170,4310,4310,4310,4310,0
|
|
20250205,143500,72024170,4310,4310,4310,4310,5
|
|
20250205,143400,72002620,4295,4295,4295,4295,0
|
|
20250205,143300,72002620,4295,4295,4295,4295,0
|
|
20250205,143200,72002620,4295,4295,4295,4295,0
|
|
20250205,143100,72002620,4295,4295,4295,4295,0
|
|
20250205,143000,72002620,4295,4295,4295,4295,20
|
|
20250205,142900,71916720,4295,4295,4295,4295,63
|
|
20250205,142800,71646135,4295,4295,4295,4295,0
|
|
20250205,142700,71646135,4295,4295,4295,4295,0
|
|
20250205,142600,71646135,4295,4295,4295,4295,6
|
|
20250205,142500,71620365,4295,4295,4295,4295,0
|
|
20250205,142400,71620365,4295,4295,4295,4295,0
|
|
20250205,142300,71620365,4295,4295,4295,4295,0
|
|
20250205,142200,71620365,4295,4295,4295,4295,0
|
|
20250205,142100,71620365,4295,4295,4295,4295,0
|
|
20250205,142000,71620365,4295,4295,4295,4295,26
|
|
20250205,141900,71508695,4300,4300,4300,4300,0
|
|
20250205,141800,71508695,4300,4300,4300,4300,0
|
|
20250205,141700,71508695,4300,4300,4300,4300,54
|
|
20250205,141600,71276495,4300,4305,4305,4300,374
|
|
20250205,141500,69667420,4305,4305,4305,4305,0
|
|
20250205,141400,69667420,4305,4305,4335,4305,587
|
|
20250205,141300,67140085,4300,4290,4340,4290,4085
|
|
20250205,141200,49563280,4290,4280,4290,4280,2
|
|
20250205,141100,49554710,4270,4270,4270,4270,0
|
|
20250205,141000,49554710,4270,4270,4270,4270,0
|
|
20250205,140900,49554710,4270,4270,4270,4270,0
|
|
20250205,140800,49554710,4270,4270,4270,4270,0
|
|
20250205,140700,49554710,4270,4270,4270,4270,0
|
|
20250205,140600,49554710,4270,4270,4270,4270,0
|
|
20250205,140500,49554710,4270,4270,4270,4270,0
|
|
20250205,140400,49554710,4270,4270,4270,4270,0
|
|
20250205,140300,49554710,4270,4270,4270,4270,0
|
|
20250205,140200,49554710,4270,4270,4270,4270,0
|
|
20250205,140100,49554710,4270,4270,4270,4270,0
|
|
20250205,140000,49554710,4270,4270,4270,4270,0
|
|
20250205,135900,49554710,4270,4270,4270,4270,0
|
|
20250205,135800,49554710,4270,4270,4270,4270,0
|
|
20250205,135700,49554710,4270,4270,4270,4270,0
|
|
20250205,135600,49554710,4270,4270,4270,4270,0
|
|
20250205,135500,49554710,4270,4270,4270,4270,0
|
|
20250205,135400,49554710,4270,4285,4285,4265,1201
|
|
20250205,135300,44419980,4290,4290,4290,4290,1
|
|
20250205,135200,44415690,4285,4285,4285,4285,20
|
|
20250205,135100,44329990,4275,4275,4275,4275,0
|
|
20250205,135000,44329990,4275,4275,4275,4275,0
|
|
20250205,134900,44329990,4275,4275,4275,4275,0
|
|
20250205,134800,44329990,4275,4275,4275,4275,0
|
|
20250205,134700,44329990,4275,4280,4280,4275,500
|
|
20250205,134600,42191995,4280,4280,4280,4280,112
|
|
20250205,134500,41712635,4285,4285,4285,4285,0
|
|
20250205,134400,41712635,4285,4285,4285,4285,155
|
|
20250205,134300,41048460,4290,4290,4290,4290,0
|
|
20250205,134200,41048460,4290,4290,4290,4290,0
|
|
20250205,134100,41048460,4290,4290,4290,4290,0
|
|
20250205,134000,41048460,4290,4290,4290,4290,0
|
|
20250205,133900,41048460,4290,4290,4290,4290,0
|
|
20250205,133800,41048460,4290,4290,4290,4290,0
|
|
20250205,133700,41048460,4290,4290,4290,4290,7
|
|
20250205,133600,41018430,4290,4290,4290,4290,0
|
|
20250205,133500,41018430,4290,4290,4290,4290,10
|
|
20250205,133400,40975530,4285,4285,4285,4285,0
|
|
20250205,133300,40975530,4285,4285,4285,4285,0
|
|
20250205,133200,40975530,4285,4285,4285,4285,0
|
|
20250205,133100,40975530,4285,4285,4285,4285,25
|
|
20250205,133000,40868405,4285,4285,4285,4285,0
|
|
20250205,132900,40868405,4285,4285,4285,4285,0
|
|
20250205,132800,40868405,4285,4285,4285,4285,0
|
|
20250205,132700,40868405,4285,4285,4285,4285,0
|
|
20250205,132600,40868405,4285,4285,4285,4285,0
|
|
20250205,132500,40868405,4285,4285,4285,4285,24
|
|
20250205,132400,40765565,4285,4285,4285,4285,0
|
|
20250205,132300,40765565,4285,4285,4285,4285,0
|
|
20250205,132200,40765565,4285,4285,4285,4285,1
|
|
20250205,132100,40761280,4285,4285,4285,4285,0
|
|
20250205,132000,40761280,4285,4285,4285,4285,50
|
|
20250205,131900,40547030,4280,4280,4280,4280,130
|
|
20250205,131800,39990630,4295,4295,4295,4295,0
|
|
20250205,131700,39990630,4295,4295,4295,4295,0
|
|
20250205,131600,39990630,4295,4295,4295,4295,0
|
|
20250205,131500,39990630,4295,4295,4295,4295,0
|
|
20250205,131400,39990630,4295,4295,4295,4295,0
|
|
20250205,131300,39990630,4295,4295,4295,4295,0
|
|
20250205,131200,39990630,4295,4295,4295,4295,0
|
|
20250205,131100,39990630,4295,4295,4295,4295,40
|
|
20250205,131000,39818830,4295,4295,4295,4295,0
|
|
20250205,130900,39818830,4295,4295,4295,4295,0
|
|
20250205,130800,39818830,4295,4295,4295,4295,0
|
|
20250205,130700,39818830,4295,4295,4295,4295,0
|
|
20250205,130600,39818830,4295,4295,4295,4295,0
|
|
20250205,130500,39818830,4295,4295,4295,4295,0
|
|
20250205,130400,39818830,4295,4295,4295,4295,0
|
|
20250205,130300,39818830,4295,4295,4295,4295,0
|
|
20250205,130200,39818830,4295,4295,4295,4295,0
|
|
20250205,130100,39818830,4295,4295,4295,4295,0
|
|
20250205,130000,39818830,4295,4295,4295,4295,20
|
|
20250205,125900,39732930,4275,4275,4275,4275,0
|
|
20250205,125800,39732930,4275,4275,4275,4275,0
|
|
20250205,125700,39732930,4275,4275,4275,4275,0
|
|
20250205,125600,39732930,4275,4275,4275,4275,0
|
|
20250205,125500,39732930,4275,4275,4275,4275,0
|
|
20250205,125400,39732930,4275,4275,4275,4275,0
|
|
20250205,125300,39732930,4275,4275,4275,4275,0
|
|
20250205,125200,39732930,4275,4275,4275,4275,0
|
|
20250205,125100,39732930,4275,4275,4275,4275,1
|
|
20250205,125000,39728655,4300,4300,4300,4300,0
|
|
20250205,124900,39728655,4300,4300,4300,4300,0
|
|
20250205,124800,39728655,4300,4300,4300,4300,0
|
|
20250205,124700,39728655,4300,4300,4300,4300,157
|
|
20250205,124600,39053555,4300,4300,4300,4300,0
|
|
20250205,124500,39053555,4300,4300,4300,4300,18
|
|
20250205,124400,38976155,4300,4300,4300,4300,0
|
|
20250205,124300,38976155,4300,4300,4300,4300,0
|
|
20250205,124200,38976155,4300,4295,4300,4295,9
|
|
20250205,124100,38937460,4300,4300,4300,4300,0
|
|
20250205,124000,38937460,4300,4300,4300,4300,0
|
|
20250205,123900,38937460,4300,4300,4300,4300,0
|
|
20250205,123800,38937460,4300,4300,4300,4300,0
|
|
20250205,123700,38937460,4300,4300,4300,4300,0
|
|
20250205,123600,38937460,4300,4300,4300,4300,0
|
|
20250205,123500,38937460,4300,4300,4300,4300,0
|
|
20250205,123400,38937460,4300,4300,4300,4300,8
|
|
20250205,123300,38903060,4270,4270,4270,4270,0
|
|
20250205,123200,38903060,4270,4270,4270,4270,0
|
|
20250205,123100,38903060,4270,4270,4270,4270,0
|
|
20250205,123000,38903060,4270,4270,4270,4270,0
|
|
20250205,122900,38903060,4270,4270,4270,4270,0
|
|
20250205,122800,38903060,4270,4270,4270,4270,0
|
|
20250205,122700,38903060,4270,4270,4270,4270,0
|
|
20250205,122600,38903060,4270,4270,4270,4270,0
|
|
20250205,122500,38903060,4270,4270,4270,4270,0
|
|
20250205,122400,38903060,4270,4270,4270,4270,0
|
|
20250205,122300,38903060,4270,4270,4270,4270,0
|
|
20250205,122200,38903060,4270,4270,4270,4270,0
|
|
20250205,122100,38903060,4270,4270,4270,4270,0
|
|
20250205,122000,38903060,4270,4270,4270,4270,0
|
|
20250205,121900,38903060,4270,4275,4300,4270,2524
|
|
20250205,121800,28066305,4270,4270,4270,4270,0
|
|
20250205,121700,28066305,4270,4270,4270,4270,170
|
|
20250205,121600,27340405,4270,4270,4270,4270,0
|
|
20250205,121500,27340405,4270,4270,4270,4270,0
|
|
20250205,121400,27340405,4270,4270,4270,4270,0
|
|
20250205,121300,27340405,4270,4270,4270,4270,0
|
|
20250205,121200,27340405,4270,4270,4270,4270,0
|
|
20250205,121100,27340405,4270,4270,4270,4270,0
|
|
20250205,121000,27340405,4270,4270,4270,4270,34
|
|
20250205,120900,27195225,4270,4270,4270,4270,0
|
|
20250205,120800,27195225,4270,4270,4270,4270,0
|
|
20250205,120700,27195225,4270,4270,4270,4270,3
|
|
20250205,120600,27182415,4270,4270,4270,4270,0
|
|
20250205,120500,27182415,4270,4270,4270,4270,0
|
|
20250205,120400,27182415,4270,4270,4270,4270,0
|
|
20250205,120300,27182415,4270,4270,4270,4270,0
|
|
20250205,120200,27182415,4270,4270,4270,4270,0
|
|
20250205,120100,27182415,4270,4270,4270,4270,0
|
|
20250205,120000,27182415,4270,4270,4270,4270,107
|
|
20250205,115900,26725525,4255,4255,4255,4255,0
|
|
20250205,115800,26725525,4255,4255,4255,4255,0
|
|
20250205,115700,26725525,4255,4255,4255,4255,0
|
|
20250205,115600,26725525,4255,4255,4255,4255,0
|
|
20250205,115500,26725525,4255,4255,4255,4255,0
|
|
20250205,115400,26725525,4255,4255,4255,4255,0
|
|
20250205,115300,26725525,4255,4255,4255,4255,0
|
|
20250205,115200,26725525,4255,4255,4255,4255,350
|
|
20250205,115100,25236275,4255,4255,4255,4255,0
|
|
20250205,115000,25236275,4255,4255,4255,4255,0
|
|
20250205,114900,25236275,4255,4255,4255,4255,1
|
|
20250205,114800,25232020,4255,4255,4255,4255,0
|
|
20250205,114700,25232020,4255,4255,4255,4255,0
|
|
20250205,114600,25232020,4255,4255,4255,4255,0
|
|
20250205,114500,25232020,4255,4255,4255,4255,1
|
|
20250205,114400,25227765,4255,4255,4255,4255,0
|
|
20250205,114300,25227765,4255,4255,4255,4255,0
|
|
20250205,114200,25227765,4255,4255,4255,4255,0
|
|
20250205,114100,25227765,4255,4255,4255,4255,0
|
|
20250205,114000,25227765,4255,4255,4255,4255,0
|
|
20250205,113900,25227765,4255,4255,4255,4255,0
|
|
20250205,113800,25227765,4255,4255,4255,4255,150
|
|
20250205,113700,24589515,4255,4255,4255,4255,0
|
|
20250205,113600,24589515,4255,4255,4255,4255,0
|
|
20250205,113500,24589515,4255,4255,4255,4255,0
|
|
20250205,113400,24589515,4255,4255,4255,4255,0
|
|
20250205,113300,24589515,4255,4255,4255,4255,0
|
|
20250205,113200,24589515,4255,4255,4255,4255,0
|
|
20250205,113100,24589515,4255,4255,4255,4255,0
|
|
20250205,113000,24589515,4255,4255,4255,4255,7
|
|
20250205,112900,24559730,4255,4255,4255,4255,0
|
|
20250205,112800,24559730,4255,4255,4255,4255,0
|
|
20250205,112700,24559730,4255,4255,4255,4255,0
|
|
20250205,112600,24559730,4255,4255,4255,4255,0
|
|
20250205,112500,24559730,4255,4255,4255,4255,0
|
|
20250205,112400,24559730,4255,4255,4255,4255,0
|
|
20250205,112300,24559730,4255,4255,4255,4255,0
|
|
20250205,112200,24559730,4255,4255,4255,4255,1
|
|
20250205,112100,24555475,4285,4285,4285,4285,0
|
|
20250205,112000,24555475,4285,4285,4285,4285,0
|
|
20250205,111900,24555475,4285,4285,4285,4285,0
|
|
20250205,111800,24555475,4285,4255,4285,4255,3
|
|
20250205,111700,24542650,4285,4280,4285,4280,16
|
|
20250205,111600,24474140,4280,4280,4280,4280,0
|
|
20250205,111500,24474140,4280,4280,4280,4280,0
|
|
20250205,111400,24474140,4280,4280,4280,4280,0
|
|
20250205,111300,24474140,4280,4280,4280,4280,0
|
|
20250205,111200,24474140,4280,4280,4280,4280,0
|
|
20250205,111100,24474140,4280,4270,4280,4270,1000
|
|
20250205,111000,20195640,4280,4280,4280,4280,0
|
|
20250205,110900,20195640,4280,4280,4280,4280,0
|
|
20250205,110800,20195640,4280,4280,4280,4280,0
|
|
20250205,110700,20195640,4280,4280,4280,4280,0
|
|
20250205,110600,20195640,4280,4280,4280,4280,0
|
|
20250205,110500,20195640,4280,4280,4280,4280,0
|
|
20250205,110400,20195640,4280,4280,4280,4280,0
|
|
20250205,110300,20195640,4280,4280,4280,4280,0
|
|
20250205,110200,20195640,4280,4280,4280,4280,0
|
|
20250205,110100,20195640,4280,4280,4280,4280,0
|
|
20250205,110000,20195640,4280,4280,4280,4280,0
|
|
20250205,105900,20195640,4280,4280,4280,4280,7
|
|
20250205,105800,20165680,4280,4280,4280,4280,0
|
|
20250205,105700,20165680,4280,4280,4280,4280,0
|
|
20250205,105600,20165680,4280,4280,4280,4280,0
|
|
20250205,105500,20165680,4280,4280,4280,4280,0
|
|
20250205,105400,20165680,4280,4280,4280,4280,0
|
|
20250205,105300,20165680,4280,4280,4280,4280,0
|
|
20250205,105200,20165680,4280,4280,4280,4280,0
|
|
20250205,105100,20165680,4280,4280,4280,4280,0
|
|
20250205,105000,20165680,4280,4275,4280,4275,35
|
|
20250205,104900,20016035,4275,4270,4275,4270,60
|
|
20250205,104800,19759790,4250,4250,4250,4250,0
|
|
20250205,104700,19759790,4250,4250,4250,4250,10
|
|
20250205,104600,19717290,4270,4270,4270,4270,0
|
|
20250205,104500,19717290,4270,4270,4270,4270,148
|
|
20250205,104400,19085330,4270,4270,4270,4270,0
|
|
20250205,104300,19085330,4270,4270,4270,4270,1
|
|
20250205,104200,19081060,4270,4270,4270,4270,1
|
|
20250205,104100,19076790,4270,4270,4270,4270,0
|
|
20250205,104000,19076790,4270,4270,4270,4270,1
|
|
20250205,103900,19072520,4275,4275,4275,4275,10
|
|
20250205,103800,19029770,4270,4270,4270,4270,0
|
|
20250205,103700,19029770,4270,4255,4270,4255,296
|
|
20250205,103600,17766555,4250,4255,4255,4250,3
|
|
20250205,103500,17753800,4255,4240,4255,4240,20
|
|
20250205,103400,17668835,4225,4225,4225,4225,0
|
|
20250205,103300,17668835,4225,4225,4225,4225,0
|
|
20250205,103200,17668835,4225,4225,4225,4225,21
|
|
20250205,103100,17580110,4230,4230,4230,4230,179
|
|
20250205,103000,16822940,4240,4240,4240,4240,0
|
|
20250205,102900,16822940,4240,4240,4240,4240,1
|
|
20250205,102800,16818700,4230,4230,4230,4230,0
|
|
20250205,102700,16818700,4230,4230,4230,4230,3
|
|
20250205,102600,16806010,4240,4240,4240,4240,0
|
|
20250205,102500,16806010,4240,4240,4240,4240,0
|
|
20250205,102400,16806010,4240,4240,4240,4240,164
|
|
20250205,102300,16110650,4240,4240,4240,4240,0
|
|
20250205,102200,16110650,4240,4240,4240,4240,0
|
|
20250205,102100,16110650,4240,4240,4240,4240,0
|
|
20250205,102000,16110650,4240,4240,4240,4240,0
|
|
20250205,101900,16110650,4240,4240,4240,4240,300
|
|
20250205,101800,14838650,4240,4240,4240,4240,0
|
|
20250205,101700,14838650,4240,4240,4240,4240,0
|
|
20250205,101600,14838650,4240,4240,4240,4240,0
|
|
20250205,101500,14838650,4240,4240,4240,4240,0
|
|
20250205,101400,14838650,4240,4240,4240,4240,0
|
|
20250205,101300,14838650,4240,4240,4240,4240,0
|
|
20250205,101200,14838650,4240,4240,4240,4240,0
|
|
20250205,101100,14838650,4240,4240,4240,4240,0
|
|
20250205,101000,14838650,4240,4240,4240,4240,0
|
|
20250205,100900,14838650,4240,4240,4240,4240,0
|
|
20250205,100800,14838650,4240,4240,4240,4240,0
|
|
20250205,100700,14838650,4240,4240,4240,4240,1
|
|
20250205,100600,14834410,4240,4240,4240,4240,0
|
|
20250205,100500,14834410,4240,4240,4240,4240,0
|
|
20250205,100400,14834410,4240,4240,4240,4240,0
|
|
20250205,100300,14834410,4240,4240,4240,4240,0
|
|
20250205,100200,14834410,4240,4240,4240,4240,0
|
|
20250205,100100,14834410,4240,4240,4240,4240,0
|
|
20250205,100000,14834410,4240,4240,4240,4240,0
|
|
20250205,095900,14834410,4240,4240,4240,4240,15
|
|
20250205,095800,14770810,4240,4240,4240,4240,0
|
|
20250205,095700,14770810,4240,4240,4240,4240,0
|
|
20250205,095600,14770810,4240,4230,4240,4230,76
|
|
20250205,095500,14449290,4235,4235,4235,4235,0
|
|
20250205,095400,14449290,4235,4235,4235,4235,0
|
|
20250205,095300,14449290,4235,4235,4235,4235,0
|
|
20250205,095200,14449290,4235,4235,4235,4235,6
|
|
20250205,095100,14423880,4240,4240,4240,4240,1
|
|
20250205,095000,14419640,4245,4245,4245,4245,0
|
|
20250205,094900,14419640,4245,4245,4245,4245,1
|
|
20250205,094800,14415395,4245,4245,4245,4245,0
|
|
20250205,094700,14415395,4245,4245,4245,4245,0
|
|
20250205,094600,14415395,4245,4245,4245,4245,1
|
|
20250205,094500,14411150,4245,4245,4245,4245,11
|
|
20250205,094400,14364455,4245,4245,4245,4245,6
|
|
20250205,094300,14338985,4260,4260,4260,4260,0
|
|
20250205,094200,14338985,4260,4260,4260,4260,0
|
|
20250205,094100,14338985,4260,4260,4260,4260,0
|
|
20250205,094000,14338985,4260,4260,4260,4260,0
|
|
20250205,093900,14338985,4260,4260,4260,4260,0
|
|
20250205,093800,14338985,4260,4260,4260,4260,0
|
|
20250205,093700,14338985,4260,4240,4260,4240,18
|
|
20250205,093600,14262555,4230,4230,4230,4230,6
|
|
20250205,093500,14237175,4230,4230,4230,4230,10
|
|
20250205,093400,14194875,4240,4240,4240,4240,0
|
|
20250205,093300,14194875,4240,4240,4240,4240,0
|
|
20250205,093200,14194875,4240,4240,4240,4240,0
|
|
20250205,093100,14194875,4240,4240,4240,4240,0
|
|
20250205,093000,14194875,4240,4240,4240,4240,0
|
|
20250205,092900,14194875,4240,4240,4240,4240,0
|
|
20250205,092800,14194875,4240,4240,4240,4240,0
|
|
20250205,092700,14194875,4240,4240,4240,4240,0
|
|
20250205,092600,14194875,4240,4240,4240,4240,1
|
|
20250205,092500,14190635,4240,4240,4240,4240,150
|
|
20250205,092400,13554635,4230,4230,4230,4230,2
|
|
20250205,092300,13546175,4235,4235,4235,4235,0
|
|
20250205,092200,13546175,4235,4235,4235,4235,0
|
|
20250205,092100,13546175,4235,4235,4235,4235,11
|
|
20250205,092000,13499590,4240,4265,4265,4240,1201
|
|
20250205,091900,8407300,4270,4270,4270,4270,0
|
|
20250205,091800,8407300,4270,4270,4270,4270,0
|
|
20250205,091700,8407300,4270,4270,4270,4270,0
|
|
20250205,091600,8407300,4270,4270,4270,4270,0
|
|
20250205,091500,8407300,4270,4250,4270,4250,400
|
|
20250205,091400,6706740,4250,4250,4250,4250,0
|
|
20250205,091300,6706740,4250,4250,4250,4250,0
|
|
20250205,091200,6706740,4250,4250,4250,4250,0
|
|
20250205,091100,6706740,4250,4245,4250,4245,124
|
|
20250205,091000,6180240,4240,4240,4240,4240,110
|
|
20250205,090900,5713840,4245,4245,4245,4245,68
|
|
20250205,090800,5425180,4245,4245,4245,4245,0
|
|
20250205,090700,5425180,4245,4245,4245,4245,12
|
|
20250205,090600,5374240,4240,4240,4240,4240,0
|
|
20250205,090500,5374240,4240,4240,4240,4240,101
|
|
20250205,090400,4946000,4240,4230,4270,4230,221
|
|
20250205,090300,4006405,4210,4210,4210,4210,8
|
|
20250205,090200,3972725,4210,4210,4210,4210,552
|
|
20250205,090100,1648805,4210,4210,4210,4210,0
|
|
20250205,090000,1648805,4210,4205,4210,4205,392
|