654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,195100,160212815,4260,4260,4260,4260,2059
|
|
20250207,195000,160212815,4260,4260,4260,4260,0
|
|
20250207,194900,160212815,4260,4260,4260,4260,0
|
|
20250207,194800,160212815,4260,4260,4260,4260,0
|
|
20250207,194700,160212815,4260,4260,4260,4260,0
|
|
20250207,194600,160212815,4260,4260,4260,4260,0
|
|
20250207,194500,160212815,4260,4260,4260,4260,0
|
|
20250207,194400,160212815,4260,4260,4260,4260,0
|
|
20250207,194300,160212815,4260,4260,4260,4260,0
|
|
20250207,194200,160212815,4260,4260,4260,4260,0
|
|
20250207,194100,160212815,4260,4260,4260,4260,0
|
|
20250207,194000,160212815,4260,4260,4260,4260,0
|
|
20250207,193900,160212815,4260,4260,4260,4260,0
|
|
20250207,193800,160212815,4260,4260,4260,4260,0
|
|
20250207,193700,160212815,4260,4260,4260,4260,0
|
|
20250207,193600,160212815,4260,4260,4260,4260,0
|
|
20250207,193500,160212815,4260,4260,4260,4260,0
|
|
20250207,193400,160212815,4260,4260,4260,4260,0
|
|
20250207,193300,160212815,4260,4260,4260,4260,0
|
|
20250207,193200,160212815,4260,4260,4260,4260,0
|
|
20250207,193100,160212815,4260,4260,4260,4260,0
|
|
20250207,193000,160212815,4260,4260,4260,4260,0
|
|
20250207,192900,160212815,4260,4260,4260,4260,0
|
|
20250207,192800,160212815,4260,4260,4260,4260,0
|
|
20250207,192700,160212815,4260,4260,4260,4260,0
|
|
20250207,192600,160212815,4260,4260,4260,4260,0
|
|
20250207,192500,160212815,4260,4260,4260,4260,0
|
|
20250207,192400,160212815,4260,4260,4260,4260,0
|
|
20250207,192300,160212815,4260,4260,4260,4260,0
|
|
20250207,192200,160212815,4260,4260,4260,4260,0
|
|
20250207,192100,160212815,4260,4260,4260,4260,2059
|
|
20250207,192000,160212815,4260,4260,4260,4260,0
|
|
20250207,191900,160212815,4260,4260,4260,4260,0
|
|
20250207,191800,160212815,4260,4260,4260,4260,0
|
|
20250207,191700,160212815,4260,4260,4260,4260,0
|
|
20250207,191600,160212815,4260,4260,4260,4260,0
|
|
20250207,191500,160212815,4260,4260,4260,4260,0
|
|
20250207,191400,160212815,4260,4260,4260,4260,0
|
|
20250207,191300,160212815,4260,4260,4260,4260,0
|
|
20250207,191200,160212815,4260,4260,4260,4260,0
|
|
20250207,191100,160212815,4260,4260,4260,4260,0
|
|
20250207,191000,160212815,4260,4260,4260,4260,0
|
|
20250207,190900,160212815,4260,4260,4260,4260,0
|
|
20250207,190800,160212815,4260,4260,4260,4260,0
|
|
20250207,190700,160212815,4260,4260,4260,4260,0
|
|
20250207,190600,160212815,4260,4260,4260,4260,0
|
|
20250207,190500,160212815,4260,4260,4260,4260,0
|
|
20250207,190400,160212815,4260,4260,4260,4260,0
|
|
20250207,190300,160212815,4260,4260,4260,4260,0
|
|
20250207,190200,160212815,4260,4260,4260,4260,0
|
|
20250207,190100,160212815,4260,4260,4260,4260,0
|
|
20250207,190000,160212815,4260,4260,4260,4260,0
|
|
20250207,185900,160212815,4260,4260,4260,4260,0
|
|
20250207,185800,160212815,4260,4260,4260,4260,0
|
|
20250207,185700,160212815,4260,4260,4260,4260,0
|
|
20250207,185600,160212815,4260,4260,4260,4260,0
|
|
20250207,185500,160212815,4260,4260,4260,4260,0
|
|
20250207,185400,160212815,4260,4260,4260,4260,0
|
|
20250207,185300,160212815,4260,4260,4260,4260,0
|
|
20250207,185200,160212815,4260,4260,4260,4260,0
|
|
20250207,185100,160212815,4260,4260,4260,4260,2059
|
|
20250207,185000,160212815,4260,4260,4260,4260,0
|
|
20250207,184900,160212815,4260,4260,4260,4260,0
|
|
20250207,184800,160212815,4260,4260,4260,4260,0
|
|
20250207,184700,160212815,4260,4260,4260,4260,0
|
|
20250207,184600,160212815,4260,4260,4260,4260,0
|
|
20250207,184500,160212815,4260,4260,4260,4260,0
|
|
20250207,184400,160212815,4260,4260,4260,4260,0
|
|
20250207,184300,160212815,4260,4260,4260,4260,0
|
|
20250207,184200,160212815,4260,4260,4260,4260,0
|
|
20250207,184100,160212815,4260,4260,4260,4260,0
|
|
20250207,184000,160212815,4260,4260,4260,4260,0
|
|
20250207,183900,160212815,4260,4260,4260,4260,0
|
|
20250207,183800,160212815,4260,4260,4260,4260,0
|
|
20250207,183700,160212815,4260,4260,4260,4260,0
|
|
20250207,183600,160212815,4260,4260,4260,4260,0
|
|
20250207,183500,160212815,4260,4260,4260,4260,0
|
|
20250207,183400,160212815,4260,4260,4260,4260,0
|
|
20250207,183300,160212815,4260,4260,4260,4260,0
|
|
20250207,183200,160212815,4260,4260,4260,4260,0
|
|
20250207,183100,160212815,4260,4260,4260,4260,0
|
|
20250207,183000,160212815,4260,4260,4260,4260,0
|
|
20250207,182900,160212815,4260,4260,4260,4260,0
|
|
20250207,182800,160212815,4260,4260,4260,4260,0
|
|
20250207,182700,160212815,4260,4260,4260,4260,0
|
|
20250207,182600,160212815,4260,4260,4260,4260,0
|
|
20250207,182500,160212815,4260,4260,4260,4260,0
|
|
20250207,182400,160212815,4260,4260,4260,4260,0
|
|
20250207,182300,160212815,4260,4260,4260,4260,0
|
|
20250207,182200,160212815,4260,4260,4260,4260,0
|
|
20250207,182100,160212815,4260,4260,4260,4260,2059
|
|
20250207,182000,160212815,4260,4260,4260,4260,0
|
|
20250207,181900,160212815,4260,4260,4260,4260,0
|
|
20250207,181800,160212815,4260,4260,4260,4260,0
|
|
20250207,181700,160212815,4260,4260,4260,4260,0
|
|
20250207,181600,160212815,4260,4260,4260,4260,0
|
|
20250207,181500,160212815,4260,4260,4260,4260,0
|
|
20250207,181400,160212815,4260,4260,4260,4260,0
|
|
20250207,181300,160212815,4260,4260,4260,4260,0
|
|
20250207,181200,160212815,4260,4260,4260,4260,0
|
|
20250207,181100,160212815,4260,4260,4260,4260,0
|
|
20250207,181000,160212815,4260,4260,4260,4260,0
|
|
20250207,180900,160212815,4260,4260,4260,4260,0
|
|
20250207,180800,160212815,4260,4260,4260,4260,0
|
|
20250207,180700,160212815,4260,4260,4260,4260,0
|
|
20250207,180600,160212815,4260,4260,4260,4260,0
|
|
20250207,180500,160212815,4260,4260,4260,4260,0
|
|
20250207,180400,160212815,4260,4260,4260,4260,0
|
|
20250207,180300,160212815,4260,4260,4260,4260,0
|
|
20250207,180200,160212815,4260,4260,4260,4260,0
|
|
20250207,180100,160212815,4260,4260,4260,4260,0
|
|
20250207,180000,160212815,4260,4260,4260,4260,0
|
|
20250207,175900,160212815,4260,4260,4260,4260,0
|
|
20250207,175800,160212815,4260,4260,4260,4260,0
|
|
20250207,175700,160212815,4260,4260,4260,4260,0
|
|
20250207,175600,160212815,4260,4260,4260,4260,0
|
|
20250207,175500,160212815,4260,4260,4260,4260,0
|
|
20250207,175400,160212815,4260,4260,4260,4260,0
|
|
20250207,175300,160212815,4260,4260,4260,4260,0
|
|
20250207,175200,160212815,4260,4260,4260,4260,0
|
|
20250207,175100,160212815,4260,4260,4260,4260,2059
|
|
20250207,175000,160212815,4260,4260,4260,4260,0
|
|
20250207,174900,160212815,4260,4260,4260,4260,0
|
|
20250207,174800,160212815,4260,4260,4260,4260,0
|
|
20250207,174700,160212815,4260,4260,4260,4260,0
|
|
20250207,174600,160212815,4260,4260,4260,4260,0
|
|
20250207,174500,160212815,4260,4260,4260,4260,0
|
|
20250207,174400,160212815,4260,4260,4260,4260,0
|
|
20250207,174300,160212815,4260,4260,4260,4260,0
|
|
20250207,174200,160212815,4260,4260,4260,4260,0
|
|
20250207,174100,160212815,4260,4260,4260,4260,0
|
|
20250207,174000,160212815,4260,4260,4260,4260,0
|
|
20250207,173900,160212815,4260,4260,4260,4260,0
|
|
20250207,173800,160212815,4260,4260,4260,4260,0
|
|
20250207,173700,160212815,4260,4260,4260,4260,0
|
|
20250207,173600,160212815,4260,4260,4260,4260,0
|
|
20250207,173500,160212815,4260,4260,4260,4260,0
|
|
20250207,173400,160212815,4260,4260,4260,4260,0
|
|
20250207,173300,160212815,4260,4260,4260,4260,0
|
|
20250207,173200,160212815,4260,4260,4260,4260,0
|
|
20250207,173100,160212815,4260,4260,4260,4260,0
|
|
20250207,173000,160212815,4260,4260,4260,4260,0
|
|
20250207,172900,160212815,4260,4260,4260,4260,0
|
|
20250207,172800,160212815,4260,4260,4260,4260,0
|
|
20250207,172700,160212815,4260,4260,4260,4260,0
|
|
20250207,172600,160212815,4260,4260,4260,4260,0
|
|
20250207,172500,160212815,4260,4260,4260,4260,0
|
|
20250207,172400,160212815,4260,4260,4260,4260,0
|
|
20250207,172300,160212815,4260,4260,4260,4260,0
|
|
20250207,172200,160212815,4260,4260,4260,4260,0
|
|
20250207,172100,160212815,4260,4260,4260,4260,2059
|
|
20250207,172000,160212815,4260,4260,4260,4260,0
|
|
20250207,171900,160212815,4260,4260,4260,4260,0
|
|
20250207,171800,160212815,4260,4260,4260,4260,0
|
|
20250207,171700,160212815,4260,4260,4260,4260,0
|
|
20250207,171600,160212815,4260,4260,4260,4260,0
|
|
20250207,171500,160212815,4260,4260,4260,4260,0
|
|
20250207,171400,160212815,4260,4260,4260,4260,0
|
|
20250207,171300,160212815,4260,4260,4260,4260,0
|
|
20250207,171200,160212815,4260,4260,4260,4260,0
|
|
20250207,171100,160212815,4260,4260,4260,4260,0
|
|
20250207,171000,160212815,4260,4260,4260,4260,0
|
|
20250207,170900,160212815,4260,4260,4260,4260,0
|
|
20250207,170800,160212815,4260,4260,4260,4260,0
|
|
20250207,170700,160212815,4260,4260,4260,4260,0
|
|
20250207,170600,160212815,4260,4260,4260,4260,0
|
|
20250207,170500,160212815,4260,4260,4260,4260,0
|
|
20250207,170400,160212815,4260,4260,4260,4260,0
|
|
20250207,170300,160212815,4260,4260,4260,4260,0
|
|
20250207,170200,160212815,4260,4260,4260,4260,0
|
|
20250207,170100,160212815,4260,4260,4260,4260,0
|
|
20250207,170000,160212815,4260,4260,4260,4260,0
|
|
20250207,165900,160212815,4260,4260,4260,4260,0
|
|
20250207,165800,160212815,4260,4260,4260,4260,0
|
|
20250207,165700,160212815,4260,4260,4260,4260,0
|
|
20250207,165600,160212815,4260,4260,4260,4260,0
|
|
20250207,165500,160212815,4260,4260,4260,4260,0
|
|
20250207,165400,160212815,4260,4260,4260,4260,0
|
|
20250207,165300,160212815,4260,4260,4260,4260,0
|
|
20250207,165200,160212815,4260,4260,4260,4260,0
|
|
20250207,165100,160212815,4260,4260,4260,4260,2059
|
|
20250207,165000,160212815,4260,4260,4260,4260,0
|
|
20250207,164900,160212815,4260,4260,4260,4260,0
|
|
20250207,164800,160212815,4260,4260,4260,4260,0
|
|
20250207,164700,160212815,4260,4260,4260,4260,0
|
|
20250207,164600,160212815,4260,4260,4260,4260,0
|
|
20250207,164500,160212815,4260,4260,4260,4260,0
|
|
20250207,164400,160212815,4260,4260,4260,4260,0
|
|
20250207,164300,160212815,4260,4260,4260,4260,0
|
|
20250207,164200,160212815,4260,4260,4260,4260,0
|
|
20250207,164100,160212815,4260,4260,4260,4260,0
|
|
20250207,164000,160212815,4260,4260,4260,4260,0
|
|
20250207,163900,160212815,4260,4260,4260,4260,0
|
|
20250207,163800,160212815,4260,4260,4260,4260,0
|
|
20250207,163700,160212815,4260,4260,4260,4260,0
|
|
20250207,163600,160212815,4260,4260,4260,4260,0
|
|
20250207,163500,160212815,4260,4260,4260,4260,0
|
|
20250207,163400,160212815,4260,4260,4260,4260,0
|
|
20250207,163300,160212815,4260,4260,4260,4260,0
|
|
20250207,163200,160212815,4260,4260,4260,4260,0
|
|
20250207,163100,160212815,4260,4260,4260,4260,0
|
|
20250207,163000,160212815,4260,4260,4260,4260,0
|
|
20250207,162900,160212815,4260,4260,4260,4260,0
|
|
20250207,162800,160212815,4260,4260,4260,4260,0
|
|
20250207,162700,160212815,4260,4260,4260,4260,0
|
|
20250207,162600,160212815,4260,4260,4260,4260,0
|
|
20250207,162500,160212815,4260,4260,4260,4260,0
|
|
20250207,162400,160212815,4260,4260,4260,4260,0
|
|
20250207,162300,160212815,4260,4260,4260,4260,0
|
|
20250207,162200,160212815,4260,4260,4260,4260,0
|
|
20250207,162100,160212815,4260,4260,4260,4260,2059
|
|
20250207,162000,160212815,4260,4260,4260,4260,0
|
|
20250207,161900,160212815,4260,4260,4260,4260,0
|
|
20250207,161800,160212815,4260,4260,4260,4260,0
|
|
20250207,161700,160212815,4260,4260,4260,4260,0
|
|
20250207,161600,160212815,4260,4260,4260,4260,0
|
|
20250207,161500,160212815,4260,4260,4260,4260,0
|
|
20250207,161400,160212815,4260,4260,4260,4260,0
|
|
20250207,161300,160212815,4260,4260,4260,4260,0
|
|
20250207,161200,160212815,4260,4260,4260,4260,0
|
|
20250207,161100,160212815,4260,4260,4260,4260,0
|
|
20250207,161000,160212815,4260,4260,4260,4260,0
|
|
20250207,160900,160212815,4260,4260,4260,4260,0
|
|
20250207,160800,160212815,4260,4260,4260,4260,0
|
|
20250207,160700,160212815,4260,4260,4260,4260,0
|
|
20250207,160600,160212815,4260,4260,4260,4260,0
|
|
20250207,160500,160212815,4260,4260,4260,4260,0
|
|
20250207,160400,160212815,4260,4260,4260,4260,0
|
|
20250207,160300,160212815,4260,4260,4260,4260,0
|
|
20250207,160200,160212815,4260,4260,4260,4260,0
|
|
20250207,160100,160212815,4260,4260,4260,4260,0
|
|
20250207,160000,160212815,4260,4260,4260,4260,0
|
|
20250207,155900,160212815,4260,4260,4260,4260,0
|
|
20250207,155800,160212815,4260,4260,4260,4260,0
|
|
20250207,155700,160212815,4260,4260,4260,4260,0
|
|
20250207,155600,160212815,4260,4260,4260,4260,0
|
|
20250207,155500,160212815,4260,4260,4260,4260,0
|
|
20250207,155400,160212815,4260,4260,4260,4260,0
|
|
20250207,155300,160212815,4260,4260,4260,4260,0
|
|
20250207,155200,160212815,4260,4260,4260,4260,0
|
|
20250207,155100,160212815,4260,4260,4260,4260,2059
|
|
20250207,155000,160212815,4260,4260,4260,4260,0
|
|
20250207,154900,160212815,4260,4260,4260,4260,0
|
|
20250207,154800,160212815,4260,4260,4260,4260,0
|
|
20250207,154700,160212815,4260,4260,4260,4260,0
|
|
20250207,154600,160212815,4260,4260,4260,4260,0
|
|
20250207,154500,160212815,4260,4260,4260,4260,0
|
|
20250207,154400,160212815,4260,4260,4260,4260,0
|
|
20250207,154300,160212815,4260,4260,4260,4260,0
|
|
20250207,154200,160212815,4260,4260,4260,4260,0
|
|
20250207,154100,160212815,4260,4260,4260,4260,0
|
|
20250207,154000,160212815,4260,4260,4260,4260,0
|
|
20250207,153900,160212815,4260,4260,4260,4260,0
|
|
20250207,153800,160212815,4260,4260,4260,4260,0
|
|
20250207,153700,160212815,4260,4260,4260,4260,0
|
|
20250207,153600,160212815,4260,4260,4260,4260,0
|
|
20250207,153500,160212815,4260,4260,4260,4260,0
|
|
20250207,153400,160212815,4260,4260,4260,4260,0
|
|
20250207,153300,160212815,4260,4260,4260,4260,0
|
|
20250207,153200,160212815,4260,4260,4260,4260,0
|
|
20250207,153100,160212815,4260,4260,4260,4260,0
|
|
20250207,153000,160212815,4260,4260,4260,4260,2059
|
|
20250207,152900,151441475,4280,4280,4280,4280,0
|
|
20250207,152800,151441475,4280,4280,4280,4280,0
|
|
20250207,152700,151441475,4280,4280,4280,4280,0
|
|
20250207,152600,151441475,4280,4280,4280,4280,0
|
|
20250207,152500,151441475,4280,4280,4280,4280,0
|
|
20250207,152400,151441475,4280,4280,4280,4280,0
|
|
20250207,152300,151441475,4280,4280,4280,4280,0
|
|
20250207,152200,151441475,4280,4280,4280,4280,0
|
|
20250207,152100,151441475,4280,4280,4280,4280,0
|
|
20250207,152000,151441475,4280,4280,4280,4280,0
|
|
20250207,151900,151441475,4280,4280,4280,4280,53
|
|
20250207,151800,151214635,4285,4285,4285,4285,50
|
|
20250207,151700,151000385,4285,4285,4285,4285,0
|
|
20250207,151600,151000385,4285,4290,4290,4285,398
|
|
20250207,151500,149294835,4285,4285,4285,4285,0
|
|
20250207,151400,149294835,4285,4285,4285,4285,0
|
|
20250207,151300,149294835,4285,4285,4285,4285,0
|
|
20250207,151200,149294835,4285,4285,4285,4285,0
|
|
20250207,151100,149294835,4285,4285,4285,4285,1
|
|
20250207,151000,149290550,4300,4300,4300,4300,2
|
|
20250207,150900,149281950,4285,4285,4285,4285,0
|
|
20250207,150800,149281950,4285,4285,4285,4285,0
|
|
20250207,150700,149281950,4285,4285,4285,4285,240
|
|
20250207,150600,148253550,4285,4285,4285,4285,0
|
|
20250207,150500,148253550,4285,4285,4285,4285,0
|
|
20250207,150400,148253550,4285,4285,4285,4285,0
|
|
20250207,150300,148253550,4285,4285,4285,4285,0
|
|
20250207,150200,148253550,4285,4285,4285,4285,0
|
|
20250207,150100,148253550,4285,4285,4285,4285,966
|
|
20250207,150000,144114240,4285,4285,4285,4285,0
|
|
20250207,145900,144114240,4285,4285,4285,4285,0
|
|
20250207,145800,144114240,4285,4285,4285,4285,0
|
|
20250207,145700,144114240,4285,4285,4285,4285,0
|
|
20250207,145600,144114240,4285,4285,4285,4285,0
|
|
20250207,145500,144114240,4285,4285,4285,4285,0
|
|
20250207,145400,144114240,4285,4285,4285,4285,1
|
|
20250207,145300,144109955,4285,4290,4290,4285,163
|
|
20250207,145200,143411495,4290,4290,4290,4290,0
|
|
20250207,145100,143411495,4290,4290,4290,4290,0
|
|
20250207,145000,143411495,4290,4290,4290,4290,0
|
|
20250207,144900,143411495,4290,4290,4290,4290,0
|
|
20250207,144800,143411495,4290,4290,4290,4290,285
|
|
20250207,144700,142188845,4290,4290,4290,4290,0
|
|
20250207,144600,142188845,4290,4290,4290,4290,435
|
|
20250207,144500,140322695,4290,4290,4290,4290,0
|
|
20250207,144400,140322695,4290,4295,4295,4290,142
|
|
20250207,144300,139712940,4295,4295,4295,4295,0
|
|
20250207,144200,139712940,4295,4295,4295,4295,0
|
|
20250207,144100,139712940,4295,4295,4295,4295,0
|
|
20250207,144000,139712940,4295,4295,4295,4295,0
|
|
20250207,143900,139712940,4295,4295,4295,4295,0
|
|
20250207,143800,139712940,4295,4295,4295,4295,1
|
|
20250207,143700,139708645,4295,4295,4295,4295,0
|
|
20250207,143600,139708645,4295,4295,4295,4295,0
|
|
20250207,143500,139708645,4295,4295,4295,4295,1
|
|
20250207,143400,139704350,4290,4290,4290,4290,0
|
|
20250207,143300,139704350,4290,4290,4290,4290,0
|
|
20250207,143200,139704350,4290,4290,4290,4290,0
|
|
20250207,143100,139704350,4290,4290,4290,4290,0
|
|
20250207,143000,139704350,4290,4290,4290,4290,0
|
|
20250207,142900,139704350,4290,4290,4290,4290,0
|
|
20250207,142800,139704350,4290,4290,4290,4290,0
|
|
20250207,142700,139704350,4290,4290,4290,4290,0
|
|
20250207,142600,139704350,4290,4290,4290,4290,0
|
|
20250207,142500,139704350,4290,4290,4290,4290,0
|
|
20250207,142400,139704350,4290,4290,4290,4290,0
|
|
20250207,142300,139704350,4290,4290,4290,4290,1
|
|
20250207,142200,139700060,4290,4290,4290,4290,0
|
|
20250207,142100,139700060,4290,4290,4290,4290,0
|
|
20250207,142000,139700060,4290,4290,4290,4290,0
|
|
20250207,141900,139700060,4290,4295,4295,4285,347
|
|
20250207,141800,138211910,4295,4295,4295,4295,8
|
|
20250207,141700,138177550,4325,4325,4325,4325,0
|
|
20250207,141600,138177550,4325,4325,4325,4325,0
|
|
20250207,141500,138177550,4325,4325,4325,4325,5
|
|
20250207,141400,138155925,4325,4325,4325,4325,0
|
|
20250207,141300,138155925,4325,4325,4325,4325,0
|
|
20250207,141200,138155925,4325,4325,4325,4325,0
|
|
20250207,141100,138155925,4325,4325,4325,4325,0
|
|
20250207,141000,138155925,4325,4325,4325,4325,0
|
|
20250207,140900,138155925,4325,4325,4325,4325,0
|
|
20250207,140800,138155925,4325,4325,4325,4325,2
|
|
20250207,140700,138147275,4295,4295,4295,4295,0
|
|
20250207,140600,138147275,4295,4295,4295,4295,0
|
|
20250207,140500,138147275,4295,4295,4295,4295,0
|
|
20250207,140400,138147275,4295,4295,4295,4295,0
|
|
20250207,140300,138147275,4295,4295,4295,4295,0
|
|
20250207,140200,138147275,4295,4295,4295,4295,0
|
|
20250207,140100,138147275,4295,4295,4295,4295,0
|
|
20250207,140000,138147275,4295,4295,4295,4295,0
|
|
20250207,135900,138147275,4295,4295,4295,4295,1
|
|
20250207,135800,138142980,4295,4295,4295,4295,0
|
|
20250207,135700,138142980,4295,4295,4295,4295,0
|
|
20250207,135600,138142980,4295,4295,4295,4295,0
|
|
20250207,135500,138142980,4295,4295,4295,4295,0
|
|
20250207,135400,138142980,4295,4295,4295,4295,0
|
|
20250207,135300,138142980,4295,4295,4295,4295,110
|
|
20250207,135200,137670530,4295,4295,4295,4295,0
|
|
20250207,135100,137670530,4295,4295,4295,4295,0
|
|
20250207,135000,137670530,4295,4295,4295,4295,0
|
|
20250207,134900,137670530,4295,4300,4300,4295,35
|
|
20250207,134800,137520045,4300,4300,4300,4300,0
|
|
20250207,134700,137520045,4300,4300,4300,4300,0
|
|
20250207,134600,137520045,4300,4300,4300,4300,0
|
|
20250207,134500,137520045,4300,4300,4300,4300,0
|
|
20250207,134400,137520045,4300,4300,4300,4300,0
|
|
20250207,134300,137520045,4300,4300,4300,4300,0
|
|
20250207,134200,137520045,4300,4300,4300,4300,0
|
|
20250207,134100,137520045,4300,4300,4300,4300,9
|
|
20250207,134000,137481345,4300,4300,4300,4300,0
|
|
20250207,133900,137481345,4300,4300,4300,4300,0
|
|
20250207,133800,137481345,4300,4300,4300,4300,0
|
|
20250207,133700,137481345,4300,4300,4300,4300,800
|
|
20250207,133600,134041345,4325,4325,4325,4325,0
|
|
20250207,133500,134041345,4325,4325,4325,4325,0
|
|
20250207,133400,134041345,4325,4325,4325,4325,0
|
|
20250207,133300,134041345,4325,4325,4325,4325,0
|
|
20250207,133200,134041345,4325,4325,4325,4325,0
|
|
20250207,133100,134041345,4325,4325,4325,4325,0
|
|
20250207,133000,134041345,4325,4325,4325,4325,0
|
|
20250207,132900,134041345,4325,4325,4325,4325,50
|
|
20250207,132800,133825095,4325,4325,4325,4325,0
|
|
20250207,132700,133825095,4325,4325,4325,4325,0
|
|
20250207,132600,133825095,4325,4315,4325,4315,74
|
|
20250207,132500,133505555,4315,4315,4315,4315,0
|
|
20250207,132400,133505555,4315,4315,4315,4315,0
|
|
20250207,132300,133505555,4315,4315,4315,4315,0
|
|
20250207,132200,133505555,4315,4315,4315,4315,0
|
|
20250207,132100,133505555,4315,4315,4315,4315,0
|
|
20250207,132000,133505555,4315,4315,4315,4315,3
|
|
20250207,131900,133492610,4300,4300,4300,4300,1
|
|
20250207,131800,133488310,4310,4310,4310,4310,0
|
|
20250207,131700,133488310,4310,4310,4310,4310,14
|
|
20250207,131600,133427970,4310,4310,4310,4310,0
|
|
20250207,131500,133427970,4310,4310,4310,4310,0
|
|
20250207,131400,133427970,4310,4310,4310,4310,0
|
|
20250207,131300,133427970,4310,4310,4310,4310,0
|
|
20250207,131200,133427970,4310,4310,4310,4310,0
|
|
20250207,131100,133427970,4310,4310,4310,4310,0
|
|
20250207,131000,133427970,4310,4310,4310,4310,0
|
|
20250207,130900,133427970,4310,4310,4310,4310,0
|
|
20250207,130800,133427970,4310,4310,4310,4310,0
|
|
20250207,130700,133427970,4310,4310,4310,4310,0
|
|
20250207,130600,133427970,4310,4310,4310,4310,0
|
|
20250207,130500,133427970,4310,4310,4310,4310,0
|
|
20250207,130400,133427970,4310,4310,4310,4310,0
|
|
20250207,130300,133427970,4310,4310,4310,4310,0
|
|
20250207,130200,133427970,4310,4310,4310,4310,0
|
|
20250207,130100,133427970,4310,4310,4310,4310,0
|
|
20250207,130000,133427970,4310,4310,4310,4310,0
|
|
20250207,125900,133427970,4310,4310,4310,4310,0
|
|
20250207,125800,133427970,4310,4310,4310,4310,1
|
|
20250207,125700,133423660,4310,4310,4310,4310,0
|
|
20250207,125600,133423660,4310,4310,4310,4310,0
|
|
20250207,125500,133423660,4310,4310,4310,4310,0
|
|
20250207,125400,133423660,4310,4310,4310,4310,0
|
|
20250207,125300,133423660,4310,4310,4310,4310,0
|
|
20250207,125200,133423660,4310,4310,4310,4310,0
|
|
20250207,125100,133423660,4310,4310,4310,4310,0
|
|
20250207,125000,133423660,4310,4310,4310,4310,0
|
|
20250207,124900,133423660,4310,4310,4310,4310,0
|
|
20250207,124800,133423660,4310,4310,4310,4310,0
|
|
20250207,124700,133423660,4310,4310,4310,4310,0
|
|
20250207,124600,133423660,4310,4310,4310,4310,5
|
|
20250207,124500,133402110,4315,4315,4315,4315,0
|
|
20250207,124400,133402110,4315,4315,4315,4315,0
|
|
20250207,124300,133402110,4315,4315,4315,4315,0
|
|
20250207,124200,133402110,4315,4315,4315,4315,0
|
|
20250207,124100,133402110,4315,4315,4315,4315,0
|
|
20250207,124000,133402110,4315,4315,4315,4315,0
|
|
20250207,123900,133402110,4315,4315,4315,4315,0
|
|
20250207,123800,133402110,4315,4315,4315,4315,0
|
|
20250207,123700,133402110,4315,4315,4315,4315,0
|
|
20250207,123600,133402110,4315,4315,4315,4315,0
|
|
20250207,123500,133402110,4315,4315,4315,4315,0
|
|
20250207,123400,133402110,4315,4315,4315,4315,0
|
|
20250207,123300,133402110,4315,4315,4315,4315,0
|
|
20250207,123200,133402110,4315,4315,4315,4315,0
|
|
20250207,123100,133402110,4315,4315,4315,4315,1
|
|
20250207,123000,133397795,4315,4315,4315,4315,0
|
|
20250207,122900,133397795,4315,4315,4315,4315,0
|
|
20250207,122800,133397795,4315,4315,4315,4315,0
|
|
20250207,122700,133397795,4315,4315,4315,4315,0
|
|
20250207,122600,133397795,4315,4315,4315,4315,0
|
|
20250207,122500,133397795,4315,4315,4315,4315,0
|
|
20250207,122400,133397795,4315,4310,4315,4310,800
|
|
20250207,122300,129947975,4315,4315,4315,4315,0
|
|
20250207,122200,129947975,4315,4315,4315,4315,0
|
|
20250207,122100,129947975,4315,4315,4315,4315,0
|
|
20250207,122000,129947975,4315,4315,4315,4315,0
|
|
20250207,121900,129947975,4315,4315,4315,4315,0
|
|
20250207,121800,129947975,4315,4315,4315,4315,0
|
|
20250207,121700,129947975,4315,4315,4315,4315,0
|
|
20250207,121600,129947975,4315,4315,4315,4315,0
|
|
20250207,121500,129947975,4315,4315,4315,4315,0
|
|
20250207,121400,129947975,4315,4315,4315,4315,0
|
|
20250207,121300,129947975,4315,4315,4315,4315,0
|
|
20250207,121200,129947975,4315,4315,4315,4315,0
|
|
20250207,121100,129947975,4315,4315,4315,4315,0
|
|
20250207,121000,129947975,4315,4315,4315,4315,0
|
|
20250207,120900,129947975,4315,4315,4315,4315,0
|
|
20250207,120800,129947975,4315,4315,4315,4315,0
|
|
20250207,120700,129947975,4315,4315,4315,4315,0
|
|
20250207,120600,129947975,4315,4315,4315,4315,0
|
|
20250207,120500,129947975,4315,4315,4315,4315,0
|
|
20250207,120400,129947975,4315,4315,4315,4315,0
|
|
20250207,120300,129947975,4315,4315,4315,4315,0
|
|
20250207,120200,129947975,4315,4315,4315,4315,0
|
|
20250207,120100,129947975,4315,4315,4315,4315,0
|
|
20250207,120000,129947975,4315,4315,4315,4315,0
|
|
20250207,115900,129947975,4315,4315,4315,4315,0
|
|
20250207,115800,129947975,4315,4315,4315,4315,0
|
|
20250207,115700,129947975,4315,4315,4315,4315,0
|
|
20250207,115600,129947975,4315,4315,4315,4315,2
|
|
20250207,115500,129939345,4285,4285,4285,4285,0
|
|
20250207,115400,129939345,4285,4285,4285,4285,0
|
|
20250207,115300,129939345,4285,4305,4305,4285,800
|
|
20250207,115200,126507575,4315,4315,4315,4315,0
|
|
20250207,115100,126507575,4315,4315,4315,4315,0
|
|
20250207,115000,126507575,4315,4315,4315,4315,0
|
|
20250207,114900,126507575,4315,4315,4315,4315,0
|
|
20250207,114800,126507575,4315,4315,4315,4315,0
|
|
20250207,114700,126507575,4315,4315,4315,4315,0
|
|
20250207,114600,126507575,4315,4315,4315,4315,0
|
|
20250207,114500,126507575,4315,4315,4315,4315,0
|
|
20250207,114400,126507575,4315,4315,4315,4315,0
|
|
20250207,114300,126507575,4315,4315,4315,4315,0
|
|
20250207,114200,126507575,4315,4315,4315,4315,0
|
|
20250207,114100,126507575,4315,4315,4315,4315,155
|
|
20250207,114000,125838750,4315,4315,4315,4315,0
|
|
20250207,113900,125838750,4315,4315,4315,4315,0
|
|
20250207,113800,125838750,4315,4315,4315,4315,0
|
|
20250207,113700,125838750,4315,4315,4315,4315,79
|
|
20250207,113600,125497865,4315,4315,4315,4315,0
|
|
20250207,113500,125497865,4315,4315,4315,4315,0
|
|
20250207,113400,125497865,4315,4315,4315,4315,0
|
|
20250207,113300,125497865,4315,4315,4315,4315,250
|
|
20250207,113200,124419115,4315,4315,4315,4315,0
|
|
20250207,113100,124419115,4315,4315,4315,4315,0
|
|
20250207,113000,124419115,4315,4315,4315,4315,0
|
|
20250207,112900,124419115,4315,4315,4315,4315,0
|
|
20250207,112800,124419115,4315,4315,4315,4315,0
|
|
20250207,112700,124419115,4315,4315,4315,4315,0
|
|
20250207,112600,124419115,4315,4315,4315,4315,0
|
|
20250207,112500,124419115,4315,4315,4315,4315,0
|
|
20250207,112400,124419115,4315,4315,4315,4315,1
|
|
20250207,112300,124414800,4315,4315,4315,4315,0
|
|
20250207,112200,124414800,4315,4315,4315,4315,0
|
|
20250207,112100,124414800,4315,4315,4315,4315,0
|
|
20250207,112000,124414800,4315,4315,4315,4315,0
|
|
20250207,111900,124414800,4315,4315,4315,4315,0
|
|
20250207,111800,124414800,4315,4315,4315,4315,0
|
|
20250207,111700,124414800,4315,4315,4315,4315,1
|
|
20250207,111600,124410485,4315,4315,4315,4315,0
|
|
20250207,111500,124410485,4315,4315,4315,4315,0
|
|
20250207,111400,124410485,4315,4315,4315,4315,0
|
|
20250207,111300,124410485,4315,4315,4315,4315,250
|
|
20250207,111200,123331735,4315,4315,4315,4315,0
|
|
20250207,111100,123331735,4315,4315,4315,4315,144
|
|
20250207,111000,122710375,4315,4315,4315,4315,62
|
|
20250207,110900,122442845,4305,4305,4305,4305,0
|
|
20250207,110800,122442845,4305,4305,4305,4305,5
|
|
20250207,110700,122421320,4295,4295,4295,4295,0
|
|
20250207,110600,122421320,4295,4295,4295,4295,0
|
|
20250207,110500,122421320,4295,4295,4295,4295,0
|
|
20250207,110400,122421320,4295,4295,4295,4295,0
|
|
20250207,110300,122421320,4295,4295,4295,4295,0
|
|
20250207,110200,122421320,4295,4295,4295,4295,0
|
|
20250207,110100,122421320,4295,4295,4295,4295,0
|
|
20250207,110000,122421320,4295,4295,4295,4295,0
|
|
20250207,105900,122421320,4295,4295,4295,4295,1
|
|
20250207,105800,122417025,4310,4305,4310,4305,10
|
|
20250207,105700,122373945,4300,4300,4300,4300,267
|
|
20250207,105600,121225845,4305,4295,4305,4295,2
|
|
20250207,105500,121217245,4305,4305,4305,4305,1
|
|
20250207,105400,121212940,4300,4290,4300,4285,29
|
|
20250207,105300,121088345,4285,4285,4285,4285,373
|
|
20250207,105200,119490040,4285,4300,4300,4250,2001
|
|
20250207,105100,110968125,4310,4310,4310,4310,200
|
|
20250207,105000,110106125,4310,4310,4310,4310,110
|
|
20250207,104900,109632025,4320,4310,4320,4310,348
|
|
20250207,104800,108129480,4310,4310,4310,4310,1
|
|
20250207,104700,108125170,4310,4300,4310,4300,599
|
|
20250207,104600,105549460,4300,4285,4300,4285,1125
|
|
20250207,104500,100728820,4285,4285,4285,4285,0
|
|
20250207,104400,100728820,4285,4290,4290,4285,313
|
|
20250207,104300,99386925,4300,4300,4300,4300,10
|
|
20250207,104200,99343925,4300,4300,4300,4300,0
|
|
20250207,104100,99343925,4300,4295,4300,4295,544
|
|
20250207,104000,97006900,4290,4290,4290,4290,0
|
|
20250207,103900,97006900,4290,4290,4290,4290,9
|
|
20250207,103800,96968290,4300,4300,4300,4300,0
|
|
20250207,103700,96968290,4300,4300,4300,4300,0
|
|
20250207,103600,96968290,4300,4290,4300,4290,5
|
|
20250207,103500,96946830,4290,4305,4310,4290,11
|
|
20250207,103400,96899485,4305,4305,4305,4305,20
|
|
20250207,103300,96813385,4305,4290,4305,4290,8
|
|
20250207,103200,96779020,4290,4295,4310,4260,620
|
|
20250207,103100,94123990,4320,4320,4320,4320,0
|
|
20250207,103000,94123990,4320,4320,4320,4320,0
|
|
20250207,102900,94123990,4320,4320,4320,4320,1
|
|
20250207,102800,94119670,4315,4315,4315,4315,0
|
|
20250207,102700,94119670,4315,4315,4315,4315,0
|
|
20250207,102600,94119670,4315,4315,4315,4315,0
|
|
20250207,102500,94119670,4315,4315,4315,4315,0
|
|
20250207,102400,94119670,4315,4315,4315,4315,1124
|
|
20250207,102300,89269610,4315,4290,4315,4290,1155
|
|
20250207,102200,84314445,4325,4325,4325,4325,0
|
|
20250207,102100,84314445,4325,4325,4325,4325,0
|
|
20250207,102000,84314445,4325,4325,4325,4325,1
|
|
20250207,101900,84310120,4290,4300,4300,4290,300
|
|
20250207,101800,83021125,4335,4335,4335,4335,0
|
|
20250207,101700,83021125,4335,4335,4335,4335,0
|
|
20250207,101600,83021125,4335,4305,4335,4300,602
|
|
20250207,101500,80432345,4340,4340,4340,4340,0
|
|
20250207,101400,80432345,4340,4340,4340,4340,1
|
|
20250207,101300,80428005,4335,4335,4335,4335,599
|
|
20250207,101200,77831340,4300,4330,4330,4300,1010
|
|
20250207,101100,73483935,4335,4335,4335,4335,1
|
|
20250207,101000,73479600,4335,4340,4340,4335,201
|
|
20250207,100900,72608260,4340,4340,4340,4340,0
|
|
20250207,100800,72608260,4340,4340,4340,4340,0
|
|
20250207,100700,72608260,4340,4340,4340,4340,0
|
|
20250207,100600,72608260,4340,4360,4365,4340,253
|
|
20250207,100500,71510195,4340,4340,4340,4340,11
|
|
20250207,100400,71462455,4365,4365,4365,4365,0
|
|
20250207,100300,71462455,4365,4365,4365,4365,0
|
|
20250207,100200,71462455,4365,4365,4365,4365,0
|
|
20250207,100100,71462455,4365,4365,4365,4365,5
|
|
20250207,100000,71440630,4370,4370,4370,4370,0
|
|
20250207,095900,71440630,4370,4365,4370,4365,2
|
|
20250207,095800,71431895,4340,4345,4345,4340,706
|
|
20250207,095700,68367850,4340,4340,4340,4340,0
|
|
20250207,095600,68367850,4340,4340,4340,4340,0
|
|
20250207,095500,68367850,4340,4340,4340,4340,0
|
|
20250207,095400,68367850,4340,4340,4340,4340,0
|
|
20250207,095300,68367850,4340,4340,4340,4340,0
|
|
20250207,095200,68367850,4340,4340,4340,4340,0
|
|
20250207,095100,68367850,4340,4340,4340,4340,0
|
|
20250207,095000,68367850,4340,4340,4340,4340,60
|
|
20250207,094900,68107450,4370,4345,4370,4345,100
|
|
20250207,094800,67671235,4340,4340,4340,4340,344
|
|
20250207,094700,66178275,4340,4340,4340,4340,0
|
|
20250207,094600,66178275,4340,4330,4340,4300,390
|
|
20250207,094500,64494115,4365,4365,4365,4365,12
|
|
20250207,094400,64441735,4365,4365,4365,4365,0
|
|
20250207,094300,64441735,4365,4365,4365,4365,0
|
|
20250207,094200,64441735,4365,4365,4365,4365,0
|
|
20250207,094100,64441735,4365,4365,4365,4365,1
|
|
20250207,094000,64437370,4330,4330,4330,4330,0
|
|
20250207,093900,64437370,4330,4345,4345,4330,1175
|
|
20250207,093800,59345890,4345,4345,4345,4345,225
|
|
20250207,093700,58368265,4370,4370,4370,4370,0
|
|
20250207,093600,58368265,4370,4370,4370,4370,0
|
|
20250207,093500,58368265,4370,4370,4370,4370,0
|
|
20250207,093400,58368265,4370,4370,4370,4370,0
|
|
20250207,093300,58368265,4370,4370,4370,4370,0
|
|
20250207,093200,58368265,4370,4370,4370,4370,0
|
|
20250207,093100,58368265,4370,4370,4370,4370,0
|
|
20250207,093000,58368265,4370,4370,4370,4370,41
|
|
20250207,092900,58189095,4365,4360,4365,4360,5068
|
|
20250207,092800,36080115,4360,4360,4360,4360,0
|
|
20250207,092700,36080115,4360,4360,4360,4360,0
|
|
20250207,092600,36080115,4360,4360,4360,4360,1176
|
|
20250207,092500,30952755,4335,4335,4335,4335,0
|
|
20250207,092400,30952755,4335,4335,4335,4335,0
|
|
20250207,092300,30952755,4335,4340,4340,4335,1105
|
|
20250207,092200,26158630,4345,4350,4350,4345,792
|
|
20250207,092100,22715280,4350,4350,4350,4350,400
|
|
20250207,092000,20975280,4350,4355,4355,4350,1218
|
|
20250207,091900,15676085,4360,4365,4365,4360,613
|
|
20250207,091800,13000790,4395,4395,4395,4395,329
|
|
20250207,091700,11554835,4395,4395,4395,4395,35
|
|
20250207,091600,11401010,4395,4395,4395,4395,0
|
|
20250207,091500,11401010,4395,4395,4395,4395,0
|
|
20250207,091400,11401010,4395,4395,4395,4395,897
|
|
20250207,091300,7458695,4395,4395,4395,4395,50
|
|
20250207,091200,7238945,4395,4395,4395,4395,0
|
|
20250207,091100,7238945,4395,4390,4395,4390,902
|
|
20250207,091000,3274660,4395,4395,4395,4395,20
|
|
20250207,090900,3186760,4400,4400,4400,4400,0
|
|
20250207,090800,3186760,4400,4400,4400,4400,0
|
|
20250207,090700,3186760,4400,4400,4400,4400,0
|
|
20250207,090600,3186760,4400,4400,4400,4400,41
|
|
20250207,090500,3006360,4400,4375,4400,4375,100
|
|
20250207,090400,2566865,4365,4365,4365,4365,0
|
|
20250207,090300,2566865,4365,4365,4365,4365,1
|
|
20250207,090200,2562500,4350,4350,4350,4350,0
|
|
20250207,090100,2562500,4350,4385,4385,4350,15
|
|
20250207,090000,2496900,4350,4350,4350,4350,574
|