654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,195100,399565715,3350,3350,3350,3350,369
|
|
20250205,195000,399565715,3350,3350,3350,3350,0
|
|
20250205,194900,399565715,3350,3350,3350,3350,0
|
|
20250205,194800,399565715,3350,3350,3350,3350,0
|
|
20250205,194700,399565715,3350,3350,3350,3350,0
|
|
20250205,194600,399565715,3350,3350,3350,3350,0
|
|
20250205,194500,399565715,3350,3350,3350,3350,0
|
|
20250205,194400,399565715,3350,3350,3350,3350,0
|
|
20250205,194300,399565715,3350,3350,3350,3350,0
|
|
20250205,194200,399565715,3350,3350,3350,3350,0
|
|
20250205,194100,399565715,3350,3350,3350,3350,0
|
|
20250205,194000,399565715,3350,3350,3350,3350,0
|
|
20250205,193900,399565715,3350,3350,3350,3350,0
|
|
20250205,193800,399565715,3350,3350,3350,3350,0
|
|
20250205,193700,399565715,3350,3350,3350,3350,0
|
|
20250205,193600,399565715,3350,3350,3350,3350,0
|
|
20250205,193500,399565715,3350,3350,3350,3350,0
|
|
20250205,193400,399565715,3350,3350,3350,3350,0
|
|
20250205,193300,399565715,3350,3350,3350,3350,0
|
|
20250205,193200,399565715,3350,3350,3350,3350,0
|
|
20250205,193100,399565715,3350,3350,3350,3350,0
|
|
20250205,193000,399565715,3350,3350,3350,3350,0
|
|
20250205,192900,399565715,3350,3350,3350,3350,0
|
|
20250205,192800,399565715,3350,3350,3350,3350,0
|
|
20250205,192700,399565715,3350,3350,3350,3350,0
|
|
20250205,192600,399565715,3350,3350,3350,3350,0
|
|
20250205,192500,399565715,3350,3350,3350,3350,0
|
|
20250205,192400,399565715,3350,3350,3350,3350,0
|
|
20250205,192300,399565715,3350,3350,3350,3350,0
|
|
20250205,192200,399565715,3350,3350,3350,3350,0
|
|
20250205,192100,399565715,3350,3350,3350,3350,369
|
|
20250205,192000,399565715,3350,3350,3350,3350,0
|
|
20250205,191900,399565715,3350,3350,3350,3350,0
|
|
20250205,191800,399565715,3350,3350,3350,3350,0
|
|
20250205,191700,399565715,3350,3350,3350,3350,0
|
|
20250205,191600,399565715,3350,3350,3350,3350,0
|
|
20250205,191500,399565715,3350,3350,3350,3350,0
|
|
20250205,191400,399565715,3350,3350,3350,3350,0
|
|
20250205,191300,399565715,3350,3350,3350,3350,0
|
|
20250205,191200,399565715,3350,3350,3350,3350,0
|
|
20250205,191100,399565715,3350,3350,3350,3350,0
|
|
20250205,191000,399565715,3350,3350,3350,3350,0
|
|
20250205,190900,399565715,3350,3350,3350,3350,0
|
|
20250205,190800,399565715,3350,3350,3350,3350,0
|
|
20250205,190700,399565715,3350,3350,3350,3350,0
|
|
20250205,190600,399565715,3350,3350,3350,3350,0
|
|
20250205,190500,399565715,3350,3350,3350,3350,0
|
|
20250205,190400,399565715,3350,3350,3350,3350,0
|
|
20250205,190300,399565715,3350,3350,3350,3350,0
|
|
20250205,190200,399565715,3350,3350,3350,3350,0
|
|
20250205,190100,399565715,3350,3350,3350,3350,0
|
|
20250205,190000,399565715,3350,3350,3350,3350,0
|
|
20250205,185900,399565715,3350,3350,3350,3350,0
|
|
20250205,185800,399565715,3350,3350,3350,3350,0
|
|
20250205,185700,399565715,3350,3350,3350,3350,0
|
|
20250205,185600,399565715,3350,3350,3350,3350,0
|
|
20250205,185500,399565715,3350,3350,3350,3350,0
|
|
20250205,185400,399565715,3350,3350,3350,3350,0
|
|
20250205,185300,399565715,3350,3350,3350,3350,0
|
|
20250205,185200,399565715,3350,3350,3350,3350,0
|
|
20250205,185100,399565715,3350,3350,3350,3350,369
|
|
20250205,185000,399565715,3350,3350,3350,3350,0
|
|
20250205,184900,399565715,3350,3350,3350,3350,0
|
|
20250205,184800,399565715,3350,3350,3350,3350,0
|
|
20250205,184700,399565715,3350,3350,3350,3350,0
|
|
20250205,184600,399565715,3350,3350,3350,3350,0
|
|
20250205,184500,399565715,3350,3350,3350,3350,0
|
|
20250205,184400,399565715,3350,3350,3350,3350,0
|
|
20250205,184300,399565715,3350,3350,3350,3350,0
|
|
20250205,184200,399565715,3350,3350,3350,3350,0
|
|
20250205,184100,399565715,3350,3350,3350,3350,0
|
|
20250205,184000,399565715,3350,3350,3350,3350,0
|
|
20250205,183900,399565715,3350,3350,3350,3350,0
|
|
20250205,183800,399565715,3350,3350,3350,3350,0
|
|
20250205,183700,399565715,3350,3350,3350,3350,0
|
|
20250205,183600,399565715,3350,3350,3350,3350,0
|
|
20250205,183500,399565715,3350,3350,3350,3350,0
|
|
20250205,183400,399565715,3350,3350,3350,3350,0
|
|
20250205,183300,399565715,3350,3350,3350,3350,0
|
|
20250205,183200,399565715,3350,3350,3350,3350,0
|
|
20250205,183100,399565715,3350,3350,3350,3350,0
|
|
20250205,183000,399565715,3350,3350,3350,3350,0
|
|
20250205,182900,399565715,3350,3350,3350,3350,0
|
|
20250205,182800,399565715,3350,3350,3350,3350,0
|
|
20250205,182700,399565715,3350,3350,3350,3350,0
|
|
20250205,182600,399565715,3350,3350,3350,3350,0
|
|
20250205,182500,399565715,3350,3350,3350,3350,0
|
|
20250205,182400,399565715,3350,3350,3350,3350,0
|
|
20250205,182300,399565715,3350,3350,3350,3350,0
|
|
20250205,182200,399565715,3350,3350,3350,3350,0
|
|
20250205,182100,399565715,3350,3350,3350,3350,369
|
|
20250205,182000,399565715,3350,3350,3350,3350,0
|
|
20250205,181900,399565715,3350,3350,3350,3350,0
|
|
20250205,181800,399565715,3350,3350,3350,3350,0
|
|
20250205,181700,399565715,3350,3350,3350,3350,0
|
|
20250205,181600,399565715,3350,3350,3350,3350,0
|
|
20250205,181500,399565715,3350,3350,3350,3350,0
|
|
20250205,181400,399565715,3350,3350,3350,3350,0
|
|
20250205,181300,399565715,3350,3350,3350,3350,0
|
|
20250205,181200,399565715,3350,3350,3350,3350,0
|
|
20250205,181100,399565715,3350,3350,3350,3350,0
|
|
20250205,181000,399565715,3350,3350,3350,3350,0
|
|
20250205,180900,399565715,3350,3350,3350,3350,0
|
|
20250205,180800,399565715,3350,3350,3350,3350,0
|
|
20250205,180700,399565715,3350,3350,3350,3350,0
|
|
20250205,180600,399565715,3350,3350,3350,3350,0
|
|
20250205,180500,399565715,3350,3350,3350,3350,0
|
|
20250205,180400,399565715,3350,3350,3350,3350,0
|
|
20250205,180300,399565715,3350,3350,3350,3350,0
|
|
20250205,180200,399565715,3350,3350,3350,3350,0
|
|
20250205,180100,399565715,3350,3350,3350,3350,0
|
|
20250205,180000,399565715,3350,3350,3350,3350,0
|
|
20250205,175900,399565715,3350,3350,3350,3350,0
|
|
20250205,175800,399565715,3350,3350,3350,3350,0
|
|
20250205,175700,399565715,3350,3350,3350,3350,0
|
|
20250205,175600,399565715,3350,3350,3350,3350,0
|
|
20250205,175500,399565715,3350,3350,3350,3350,0
|
|
20250205,175400,399565715,3350,3350,3350,3350,0
|
|
20250205,175300,399565715,3350,3350,3350,3350,0
|
|
20250205,175200,399565715,3350,3350,3350,3350,0
|
|
20250205,175100,399565715,3350,3350,3350,3350,369
|
|
20250205,175000,399565715,3350,3350,3350,3350,0
|
|
20250205,174900,399565715,3350,3350,3350,3350,0
|
|
20250205,174800,399565715,3350,3350,3350,3350,0
|
|
20250205,174700,399565715,3350,3350,3350,3350,0
|
|
20250205,174600,399565715,3350,3350,3350,3350,0
|
|
20250205,174500,399565715,3350,3350,3350,3350,0
|
|
20250205,174400,399565715,3350,3350,3350,3350,0
|
|
20250205,174300,399565715,3350,3350,3350,3350,0
|
|
20250205,174200,399565715,3350,3350,3350,3350,0
|
|
20250205,174100,399565715,3350,3350,3350,3350,0
|
|
20250205,174000,399565715,3350,3350,3350,3350,0
|
|
20250205,173900,399565715,3350,3350,3350,3350,0
|
|
20250205,173800,399565715,3350,3350,3350,3350,0
|
|
20250205,173700,399565715,3350,3350,3350,3350,0
|
|
20250205,173600,399565715,3350,3350,3350,3350,0
|
|
20250205,173500,399565715,3350,3350,3350,3350,0
|
|
20250205,173400,399565715,3350,3350,3350,3350,0
|
|
20250205,173300,399565715,3350,3350,3350,3350,0
|
|
20250205,173200,399565715,3350,3350,3350,3350,0
|
|
20250205,173100,399565715,3350,3350,3350,3350,0
|
|
20250205,173000,399565715,3350,3350,3350,3350,0
|
|
20250205,172900,399565715,3350,3350,3350,3350,0
|
|
20250205,172800,399565715,3350,3350,3350,3350,0
|
|
20250205,172700,399565715,3350,3350,3350,3350,0
|
|
20250205,172600,399565715,3350,3350,3350,3350,0
|
|
20250205,172500,399565715,3350,3350,3350,3350,0
|
|
20250205,172400,399565715,3350,3350,3350,3350,0
|
|
20250205,172300,399565715,3350,3350,3350,3350,0
|
|
20250205,172200,399565715,3350,3350,3350,3350,0
|
|
20250205,172100,399565715,3350,3350,3350,3350,369
|
|
20250205,172000,399565715,3350,3350,3350,3350,0
|
|
20250205,171900,399565715,3350,3350,3350,3350,0
|
|
20250205,171800,399565715,3350,3350,3350,3350,0
|
|
20250205,171700,399565715,3350,3350,3350,3350,0
|
|
20250205,171600,399565715,3350,3350,3350,3350,0
|
|
20250205,171500,399565715,3350,3350,3350,3350,0
|
|
20250205,171400,399565715,3350,3350,3350,3350,0
|
|
20250205,171300,399565715,3350,3350,3350,3350,0
|
|
20250205,171200,399565715,3350,3350,3350,3350,0
|
|
20250205,171100,399565715,3350,3350,3350,3350,0
|
|
20250205,171000,399565715,3350,3350,3350,3350,0
|
|
20250205,170900,399565715,3350,3350,3350,3350,0
|
|
20250205,170800,399565715,3350,3350,3350,3350,0
|
|
20250205,170700,399565715,3350,3350,3350,3350,0
|
|
20250205,170600,399565715,3350,3350,3350,3350,0
|
|
20250205,170500,399565715,3350,3350,3350,3350,0
|
|
20250205,170400,399565715,3350,3350,3350,3350,0
|
|
20250205,170300,399565715,3350,3350,3350,3350,0
|
|
20250205,170200,399565715,3350,3350,3350,3350,0
|
|
20250205,170100,399565715,3350,3350,3350,3350,0
|
|
20250205,170000,399565715,3350,3350,3350,3350,0
|
|
20250205,165900,399565715,3350,3350,3350,3350,0
|
|
20250205,165800,399565715,3350,3350,3350,3350,0
|
|
20250205,165700,399565715,3350,3350,3350,3350,0
|
|
20250205,165600,399565715,3350,3350,3350,3350,0
|
|
20250205,165500,399565715,3350,3350,3350,3350,0
|
|
20250205,165400,399565715,3350,3350,3350,3350,0
|
|
20250205,165300,399565715,3350,3350,3350,3350,0
|
|
20250205,165200,399565715,3350,3350,3350,3350,0
|
|
20250205,165100,399565715,3350,3350,3350,3350,369
|
|
20250205,165000,399565715,3350,3350,3350,3350,0
|
|
20250205,164900,399565715,3350,3350,3350,3350,0
|
|
20250205,164800,399565715,3350,3350,3350,3350,0
|
|
20250205,164700,399565715,3350,3350,3350,3350,0
|
|
20250205,164600,399565715,3350,3350,3350,3350,0
|
|
20250205,164500,399565715,3350,3350,3350,3350,0
|
|
20250205,164400,399565715,3350,3350,3350,3350,0
|
|
20250205,164300,399565715,3350,3350,3350,3350,0
|
|
20250205,164200,399565715,3350,3350,3350,3350,0
|
|
20250205,164100,399565715,3350,3350,3350,3350,0
|
|
20250205,164000,399565715,3350,3350,3350,3350,0
|
|
20250205,163900,399565715,3350,3350,3350,3350,0
|
|
20250205,163800,399565715,3350,3350,3350,3350,0
|
|
20250205,163700,399565715,3350,3350,3350,3350,0
|
|
20250205,163600,399565715,3350,3350,3350,3350,0
|
|
20250205,163500,399565715,3350,3350,3350,3350,0
|
|
20250205,163400,399565715,3350,3350,3350,3350,0
|
|
20250205,163300,399565715,3350,3350,3350,3350,0
|
|
20250205,163200,399565715,3350,3350,3350,3350,0
|
|
20250205,163100,399565715,3350,3350,3350,3350,0
|
|
20250205,163000,399565715,3350,3350,3350,3350,0
|
|
20250205,162900,399565715,3350,3350,3350,3350,0
|
|
20250205,162800,399565715,3350,3350,3350,3350,0
|
|
20250205,162700,399565715,3350,3350,3350,3350,0
|
|
20250205,162600,399565715,3350,3350,3350,3350,0
|
|
20250205,162500,399565715,3350,3350,3350,3350,0
|
|
20250205,162400,399565715,3350,3350,3350,3350,0
|
|
20250205,162300,399565715,3350,3350,3350,3350,0
|
|
20250205,162200,399565715,3350,3350,3350,3350,0
|
|
20250205,162100,399565715,3350,3350,3350,3350,369
|
|
20250205,162000,399565715,3350,3350,3350,3350,0
|
|
20250205,161900,399565715,3350,3350,3350,3350,0
|
|
20250205,161800,399565715,3350,3350,3350,3350,0
|
|
20250205,161700,399565715,3350,3350,3350,3350,0
|
|
20250205,161600,399565715,3350,3350,3350,3350,0
|
|
20250205,161500,399565715,3350,3350,3350,3350,0
|
|
20250205,161400,399565715,3350,3350,3350,3350,0
|
|
20250205,161300,399565715,3350,3350,3350,3350,0
|
|
20250205,161200,399565715,3350,3350,3350,3350,0
|
|
20250205,161100,399565715,3350,3350,3350,3350,0
|
|
20250205,161000,399565715,3350,3350,3350,3350,0
|
|
20250205,160900,399565715,3350,3350,3350,3350,0
|
|
20250205,160800,399565715,3350,3350,3350,3350,0
|
|
20250205,160700,399565715,3350,3350,3350,3350,0
|
|
20250205,160600,399565715,3350,3350,3350,3350,0
|
|
20250205,160500,399565715,3350,3350,3350,3350,0
|
|
20250205,160400,399565715,3350,3350,3350,3350,0
|
|
20250205,160300,399565715,3350,3350,3350,3350,0
|
|
20250205,160200,399565715,3350,3350,3350,3350,0
|
|
20250205,160100,399565715,3350,3350,3350,3350,0
|
|
20250205,160000,399565715,3350,3350,3350,3350,0
|
|
20250205,155900,399565715,3350,3350,3350,3350,0
|
|
20250205,155800,399565715,3350,3350,3350,3350,0
|
|
20250205,155700,399565715,3350,3350,3350,3350,0
|
|
20250205,155600,399565715,3350,3350,3350,3350,0
|
|
20250205,155500,399565715,3350,3350,3350,3350,0
|
|
20250205,155400,399565715,3350,3350,3350,3350,0
|
|
20250205,155300,399565715,3350,3350,3350,3350,0
|
|
20250205,155200,399565715,3350,3350,3350,3350,0
|
|
20250205,155100,399565715,3350,3350,3350,3350,369
|
|
20250205,155000,399565715,3350,3350,3350,3350,0
|
|
20250205,154900,399565715,3350,3350,3350,3350,0
|
|
20250205,154800,399565715,3350,3350,3350,3350,0
|
|
20250205,154700,399565715,3350,3350,3350,3350,0
|
|
20250205,154600,399565715,3350,3350,3350,3350,0
|
|
20250205,154500,399565715,3350,3350,3350,3350,0
|
|
20250205,154400,399565715,3350,3350,3350,3350,0
|
|
20250205,154300,399565715,3350,3350,3350,3350,0
|
|
20250205,154200,399565715,3350,3350,3350,3350,0
|
|
20250205,154100,399565715,3350,3350,3350,3350,0
|
|
20250205,154000,399565715,3350,3350,3350,3350,0
|
|
20250205,153900,399565715,3350,3350,3350,3350,0
|
|
20250205,153800,399565715,3350,3350,3350,3350,0
|
|
20250205,153700,399565715,3350,3350,3350,3350,0
|
|
20250205,153600,399565715,3350,3350,3350,3350,0
|
|
20250205,153500,399565715,3350,3350,3350,3350,0
|
|
20250205,153400,399565715,3350,3350,3350,3350,0
|
|
20250205,153300,399565715,3350,3350,3350,3350,0
|
|
20250205,153200,399565715,3350,3350,3350,3350,0
|
|
20250205,153100,399565715,3350,3350,3350,3350,0
|
|
20250205,153000,399565715,3350,3350,3350,3350,369
|
|
20250205,152900,398329565,3335,3335,3335,3335,0
|
|
20250205,152800,398329565,3335,3335,3335,3335,0
|
|
20250205,152700,398329565,3335,3335,3335,3335,0
|
|
20250205,152600,398329565,3335,3335,3335,3335,0
|
|
20250205,152500,398329565,3335,3335,3335,3335,0
|
|
20250205,152400,398329565,3335,3335,3335,3335,0
|
|
20250205,152300,398329565,3335,3335,3335,3335,0
|
|
20250205,152200,398329565,3335,3335,3335,3335,0
|
|
20250205,152100,398329565,3335,3335,3335,3335,0
|
|
20250205,152000,398329565,3335,3335,3335,3335,0
|
|
20250205,151900,398329565,3335,3335,3335,3335,542
|
|
20250205,151800,396521995,3360,3350,3360,3350,1200
|
|
20250205,151700,392500630,3350,3350,3350,3350,0
|
|
20250205,151600,392500630,3350,3350,3350,3345,9
|
|
20250205,151500,392470505,3360,3360,3360,3360,0
|
|
20250205,151400,392470505,3360,3360,3360,3360,0
|
|
20250205,151300,392470505,3360,3340,3360,3340,1700
|
|
20250205,151200,386775385,3340,3335,3340,3335,11
|
|
20250205,151100,386738695,3335,3335,3335,3335,9
|
|
20250205,151000,386708680,3340,3335,3340,3330,956
|
|
20250205,150900,383522605,3335,3355,3355,3335,2391
|
|
20250205,150800,375541640,3355,3355,3355,3355,0
|
|
20250205,150700,375541640,3355,3355,3355,3355,0
|
|
20250205,150600,375541640,3355,3355,3355,3355,0
|
|
20250205,150500,375541640,3355,3355,3355,3355,0
|
|
20250205,150400,375541640,3355,3355,3355,3355,0
|
|
20250205,150300,375541640,3355,3355,3355,3355,1
|
|
20250205,150200,375538285,3350,3350,3350,3350,0
|
|
20250205,150100,375538285,3350,3350,3350,3340,14
|
|
20250205,150000,375491500,3340,3340,3340,3340,0
|
|
20250205,145900,375491500,3340,3345,3350,3340,546
|
|
20250205,145800,373666820,3345,3345,3345,3345,0
|
|
20250205,145700,373666820,3345,3345,3345,3345,558
|
|
20250205,145600,371800310,3350,3350,3350,3350,0
|
|
20250205,145500,371800310,3350,3350,3350,3350,0
|
|
20250205,145400,371800310,3350,3350,3350,3350,0
|
|
20250205,145300,371800310,3350,3350,3350,3350,0
|
|
20250205,145200,371800310,3350,3350,3350,3350,0
|
|
20250205,145100,371800310,3350,3350,3350,3350,0
|
|
20250205,145000,371800310,3350,3350,3350,3350,0
|
|
20250205,144900,371800310,3350,3350,3350,3350,16
|
|
20250205,144800,371746710,3340,3340,3340,3340,0
|
|
20250205,144700,371746710,3340,3340,3340,3340,10
|
|
20250205,144600,371713310,3355,3345,3355,3345,3000
|
|
20250205,144500,361654525,3340,3340,3340,3340,0
|
|
20250205,144400,361654525,3340,3340,3340,3340,0
|
|
20250205,144300,361654525,3340,3340,3340,3340,0
|
|
20250205,144200,361654525,3340,3340,3340,3340,700
|
|
20250205,144100,359316525,3350,3350,3350,3350,0
|
|
20250205,144000,359316525,3350,3350,3350,3350,0
|
|
20250205,143900,359316525,3350,3350,3350,3350,0
|
|
20250205,143800,359316525,3350,3350,3350,3350,0
|
|
20250205,143700,359316525,3350,3350,3350,3350,0
|
|
20250205,143600,359316525,3350,3350,3350,3350,0
|
|
20250205,143500,359316525,3350,3350,3350,3350,0
|
|
20250205,143400,359316525,3350,3350,3350,3350,0
|
|
20250205,143300,359316525,3350,3350,3350,3350,0
|
|
20250205,143200,359316525,3350,3350,3350,3350,0
|
|
20250205,143100,359316525,3350,3350,3350,3350,0
|
|
20250205,143000,359316525,3350,3350,3350,3350,0
|
|
20250205,142900,359316525,3350,3350,3350,3350,0
|
|
20250205,142800,359316525,3350,3350,3350,3350,0
|
|
20250205,142700,359316525,3350,3350,3350,3350,106
|
|
20250205,142600,358961425,3350,3350,3350,3350,1519
|
|
20250205,142500,353872775,3350,3350,3350,3350,82
|
|
20250205,142400,353598075,3350,3350,3350,3350,0
|
|
20250205,142300,353598075,3350,3350,3350,3350,1581
|
|
20250205,142200,348301725,3350,3350,3350,3350,0
|
|
20250205,142100,348301725,3350,3350,3350,3350,0
|
|
20250205,142000,348301725,3350,3350,3350,3350,0
|
|
20250205,141900,348301725,3350,3350,3350,3350,0
|
|
20250205,141800,348301725,3350,3330,3350,3330,34
|
|
20250205,141700,348188445,3350,3350,3350,3350,765
|
|
20250205,141600,345625695,3350,3350,3350,3350,0
|
|
20250205,141500,345625695,3350,3340,3350,3340,8020
|
|
20250205,141400,318791855,3335,3335,3335,3335,300
|
|
20250205,141300,317791355,3340,3340,3340,3340,0
|
|
20250205,141200,317791355,3340,3340,3340,3340,0
|
|
20250205,141100,317791355,3340,3340,3340,3340,0
|
|
20250205,141000,317791355,3340,3340,3340,3340,0
|
|
20250205,140900,317791355,3340,3340,3340,3340,0
|
|
20250205,140800,317791355,3340,3340,3340,3340,0
|
|
20250205,140700,317791355,3340,3340,3340,3340,0
|
|
20250205,140600,317791355,3340,3340,3340,3340,0
|
|
20250205,140500,317791355,3340,3340,3340,3340,0
|
|
20250205,140400,317791355,3340,3340,3340,3340,5
|
|
20250205,140300,317774655,3340,3340,3340,3340,0
|
|
20250205,140200,317774655,3340,3340,3340,3340,0
|
|
20250205,140100,317774655,3340,3340,3340,3340,0
|
|
20250205,140000,317774655,3340,3340,3340,3340,0
|
|
20250205,135900,317774655,3340,3340,3340,3340,0
|
|
20250205,135800,317774655,3340,3340,3340,3340,0
|
|
20250205,135700,317774655,3340,3340,3340,3340,0
|
|
20250205,135600,317774655,3340,3340,3340,3340,0
|
|
20250205,135500,317774655,3340,3340,3340,3340,4
|
|
20250205,135400,317761295,3340,3340,3340,3340,0
|
|
20250205,135300,317761295,3340,3340,3340,3340,0
|
|
20250205,135200,317761295,3340,3340,3340,3340,0
|
|
20250205,135100,317761295,3340,3340,3340,3340,0
|
|
20250205,135000,317761295,3340,3340,3340,3340,0
|
|
20250205,134900,317761295,3340,3340,3340,3340,0
|
|
20250205,134800,317761295,3340,3340,3340,3340,0
|
|
20250205,134700,317761295,3340,3340,3340,3340,0
|
|
20250205,134600,317761295,3340,3340,3340,3340,0
|
|
20250205,134500,317761295,3340,3340,3340,3340,0
|
|
20250205,134400,317761295,3340,3340,3340,3340,0
|
|
20250205,134300,317761295,3340,3340,3340,3340,0
|
|
20250205,134200,317761295,3340,3340,3340,3340,0
|
|
20250205,134100,317761295,3340,3340,3340,3340,0
|
|
20250205,134000,317761295,3340,3340,3340,3340,0
|
|
20250205,133900,317761295,3340,3340,3340,3340,0
|
|
20250205,133800,317761295,3340,3335,3340,3335,2995
|
|
20250205,133700,307758345,3340,3340,3340,3340,0
|
|
20250205,133600,307758345,3340,3340,3340,3340,0
|
|
20250205,133500,307758345,3340,3340,3340,3340,0
|
|
20250205,133400,307758345,3340,3340,3340,3340,0
|
|
20250205,133300,307758345,3340,3340,3340,3340,0
|
|
20250205,133200,307758345,3340,3340,3340,3340,0
|
|
20250205,133100,307758345,3340,3340,3340,3340,0
|
|
20250205,133000,307758345,3340,3340,3340,3340,0
|
|
20250205,132900,307758345,3340,3340,3340,3340,0
|
|
20250205,132800,307758345,3340,3340,3340,3340,0
|
|
20250205,132700,307758345,3340,3340,3340,3340,0
|
|
20250205,132600,307758345,3340,3340,3340,3340,0
|
|
20250205,132500,307758345,3340,3340,3340,3340,0
|
|
20250205,132400,307758345,3340,3330,3340,3330,13
|
|
20250205,132300,307714980,3325,3325,3325,3325,477
|
|
20250205,132200,306128955,3325,3325,3325,3325,4
|
|
20250205,132100,306115655,3345,3345,3345,3345,0
|
|
20250205,132000,306115655,3345,3345,3345,3345,0
|
|
20250205,131900,306115655,3345,3345,3345,3345,0
|
|
20250205,131800,306115655,3345,3345,3345,3345,0
|
|
20250205,131700,306115655,3345,3345,3345,3345,0
|
|
20250205,131600,306115655,3345,3345,3345,3345,0
|
|
20250205,131500,306115655,3345,3345,3345,3345,0
|
|
20250205,131400,306115655,3345,3345,3345,3345,0
|
|
20250205,131300,306115655,3345,3335,3345,3335,2888
|
|
20250205,131200,296466500,3345,3345,3345,3345,601
|
|
20250205,131100,294456155,3340,3340,3340,3340,2003
|
|
20250205,131000,287766135,3340,3335,3340,3335,262
|
|
20250205,130900,286891105,3330,3330,3330,3330,0
|
|
20250205,130800,286891105,3330,3325,3330,3325,1188
|
|
20250205,130700,282935305,3325,3325,3325,3325,0
|
|
20250205,130600,282935305,3325,3325,3325,3325,1
|
|
20250205,130500,282931980,3325,3325,3325,3325,1
|
|
20250205,130400,282928655,3315,3315,3315,3315,0
|
|
20250205,130300,282928655,3315,3315,3315,3315,0
|
|
20250205,130200,282928655,3315,3315,3315,3315,0
|
|
20250205,130100,282928655,3315,3315,3315,3315,0
|
|
20250205,130000,282928655,3315,3315,3315,3315,0
|
|
20250205,125900,282928655,3315,3315,3315,3315,0
|
|
20250205,125800,282928655,3315,3315,3315,3315,0
|
|
20250205,125700,282928655,3315,3310,3315,3310,2168
|
|
20250205,125600,275742165,3310,3310,3310,3310,600
|
|
20250205,125500,273756165,3310,3310,3310,3310,0
|
|
20250205,125400,273756165,3310,3310,3310,3310,0
|
|
20250205,125300,273756165,3310,3310,3310,3310,0
|
|
20250205,125200,273756165,3310,3310,3310,3310,0
|
|
20250205,125100,273756165,3310,3310,3310,3310,0
|
|
20250205,125000,273756165,3310,3310,3310,3310,0
|
|
20250205,124900,273756165,3310,3310,3310,3310,50
|
|
20250205,124800,273590665,3310,3310,3310,3310,0
|
|
20250205,124700,273590665,3310,3310,3310,3310,0
|
|
20250205,124600,273590665,3310,3310,3310,3310,0
|
|
20250205,124500,273590665,3310,3310,3310,3310,0
|
|
20250205,124400,273590665,3310,3310,3310,3310,0
|
|
20250205,124300,273590665,3310,3310,3310,3310,0
|
|
20250205,124200,273590665,3310,3310,3310,3310,0
|
|
20250205,124100,273590665,3310,3310,3310,3310,0
|
|
20250205,124000,273590665,3310,3310,3310,3310,607
|
|
20250205,123900,271581495,3305,3305,3305,3305,377
|
|
20250205,123800,270335510,3305,3305,3305,3305,290
|
|
20250205,123700,269377060,3305,3305,3305,3305,0
|
|
20250205,123600,269377060,3305,3305,3305,3305,0
|
|
20250205,123500,269377060,3305,3305,3305,3305,0
|
|
20250205,123400,269377060,3305,3305,3305,3305,0
|
|
20250205,123300,269377060,3305,3305,3305,3305,0
|
|
20250205,123200,269377060,3305,3305,3305,3305,240
|
|
20250205,123100,268583860,3305,3305,3305,3305,0
|
|
20250205,123000,268583860,3305,3305,3305,3305,0
|
|
20250205,122900,268583860,3305,3305,3305,3305,0
|
|
20250205,122800,268583860,3305,3300,3305,3300,377
|
|
20250205,122700,267339660,3300,3300,3300,3300,0
|
|
20250205,122600,267339660,3300,3300,3300,3300,1242
|
|
20250205,122500,263241060,3300,3300,3300,3300,1759
|
|
20250205,122400,257436360,3295,3295,3295,3295,0
|
|
20250205,122300,257436360,3295,3295,3295,3295,0
|
|
20250205,122200,257436360,3295,3295,3295,3295,0
|
|
20250205,122100,257436360,3295,3295,3295,3295,0
|
|
20250205,122000,257436360,3295,3295,3295,3295,0
|
|
20250205,121900,257436360,3295,3300,3300,3295,1031
|
|
20250205,121800,254039210,3300,3300,3300,3300,0
|
|
20250205,121700,254039210,3300,3300,3300,3300,19
|
|
20250205,121600,253976510,3295,3295,3295,3295,0
|
|
20250205,121500,253976510,3295,3295,3295,3295,0
|
|
20250205,121400,253976510,3295,3295,3295,3295,0
|
|
20250205,121300,253976510,3295,3295,3295,3295,0
|
|
20250205,121200,253976510,3295,3305,3305,3295,1335
|
|
20250205,121100,249569575,3310,3310,3310,3310,0
|
|
20250205,121000,249569575,3310,3320,3320,3310,3736
|
|
20250205,120900,237189220,3330,3330,3330,3330,0
|
|
20250205,120800,237189220,3330,3330,3330,3330,1
|
|
20250205,120700,237185890,3320,3320,3320,3320,0
|
|
20250205,120600,237185890,3320,3320,3320,3320,0
|
|
20250205,120500,237185890,3320,3320,3320,3320,0
|
|
20250205,120400,237185890,3320,3320,3320,3320,0
|
|
20250205,120300,237185890,3320,3320,3320,3320,0
|
|
20250205,120200,237185890,3320,3320,3320,3320,0
|
|
20250205,120100,237185890,3320,3320,3320,3320,0
|
|
20250205,120000,237185890,3320,3320,3320,3320,0
|
|
20250205,115900,237185890,3320,3320,3320,3320,0
|
|
20250205,115800,237185890,3320,3320,3320,3320,0
|
|
20250205,115700,237185890,3320,3320,3320,3320,0
|
|
20250205,115600,237185890,3320,3320,3320,3320,0
|
|
20250205,115500,237185890,3320,3320,3320,3320,0
|
|
20250205,115400,237185890,3320,3320,3320,3320,0
|
|
20250205,115300,237185890,3320,3320,3320,3320,0
|
|
20250205,115200,237185890,3320,3320,3320,3320,0
|
|
20250205,115100,237185890,3320,3330,3330,3320,654
|
|
20250205,115000,235008110,3330,3325,3330,3325,700
|
|
20250205,114900,232677180,3325,3325,3325,3325,0
|
|
20250205,114800,232677180,3325,3320,3325,3320,62
|
|
20250205,114700,232471155,3315,3315,3315,3315,0
|
|
20250205,114600,232471155,3315,3315,3315,3315,0
|
|
20250205,114500,232471155,3315,3315,3315,3315,0
|
|
20250205,114400,232471155,3315,3315,3315,3315,0
|
|
20250205,114300,232471155,3315,3315,3315,3315,5
|
|
20250205,114200,232454580,3315,3315,3315,3315,18
|
|
20250205,114100,232394910,3320,3320,3320,3320,0
|
|
20250205,114000,232394910,3320,3320,3320,3320,0
|
|
20250205,113900,232394910,3320,3320,3320,3320,0
|
|
20250205,113800,232394910,3320,3320,3320,3320,0
|
|
20250205,113700,232394910,3320,3320,3320,3320,0
|
|
20250205,113600,232394910,3320,3320,3320,3320,0
|
|
20250205,113500,232394910,3320,3320,3320,3320,0
|
|
20250205,113400,232394910,3320,3320,3320,3320,0
|
|
20250205,113300,232394910,3320,3320,3320,3320,54
|
|
20250205,113200,232215630,3320,3320,3320,3320,0
|
|
20250205,113100,232215630,3320,3330,3330,3320,2076
|
|
20250205,113000,225318960,3335,3335,3335,3335,0
|
|
20250205,112900,225318960,3335,3335,3335,3335,0
|
|
20250205,112800,225318960,3335,3335,3335,3335,137
|
|
20250205,112700,224862065,3335,3335,3335,3335,0
|
|
20250205,112600,224862065,3335,3335,3335,3335,0
|
|
20250205,112500,224862065,3335,3335,3335,3335,0
|
|
20250205,112400,224862065,3335,3335,3335,3335,0
|
|
20250205,112300,224862065,3335,3335,3335,3335,30
|
|
20250205,112200,224762015,3335,3335,3335,3335,0
|
|
20250205,112100,224762015,3335,3335,3335,3335,0
|
|
20250205,112000,224762015,3335,3335,3335,3335,0
|
|
20250205,111900,224762015,3335,3335,3335,3335,0
|
|
20250205,111800,224762015,3335,3335,3335,3335,0
|
|
20250205,111700,224762015,3335,3335,3335,3335,0
|
|
20250205,111600,224762015,3335,3335,3335,3335,0
|
|
20250205,111500,224762015,3335,3335,3335,3335,0
|
|
20250205,111400,224762015,3335,3335,3335,3335,0
|
|
20250205,111300,224762015,3335,3335,3335,3335,5
|
|
20250205,111200,224745340,3330,3330,3330,3330,1
|
|
20250205,111100,224742010,3335,3335,3335,3335,0
|
|
20250205,111000,224742010,3335,3335,3335,3335,2
|
|
20250205,110900,224735340,3340,3340,3340,3340,0
|
|
20250205,110800,224735340,3340,3340,3340,3340,200
|
|
20250205,110700,224067340,3340,3340,3340,3340,68
|
|
20250205,110600,223840220,3345,3345,3345,3345,0
|
|
20250205,110500,223840220,3345,3345,3345,3345,0
|
|
20250205,110400,223840220,3345,3325,3345,3325,57
|
|
20250205,110300,223649610,3345,3345,3345,3345,440
|
|
20250205,110200,222177810,3345,3345,3345,3345,200
|
|
20250205,110100,221508810,3340,3340,3340,3340,0
|
|
20250205,110000,221508810,3340,3340,3340,3340,700
|
|
20250205,105900,219170810,3340,3330,3340,3330,850
|
|
20250205,105800,216335170,3335,3335,3335,3335,0
|
|
20250205,105700,216335170,3335,3335,3335,3335,0
|
|
20250205,105600,216335170,3335,3335,3335,3335,0
|
|
20250205,105500,216335170,3335,3335,3335,3335,0
|
|
20250205,105400,216335170,3335,3335,3335,3335,68
|
|
20250205,105300,216108390,3350,3335,3350,3335,2000
|
|
20250205,105200,209419775,3325,3320,3325,3320,40
|
|
20250205,105100,209286925,3315,3315,3315,3315,363
|
|
20250205,105000,208083580,3310,3300,3310,3300,412
|
|
20250205,104900,206721030,3300,3300,3300,3300,0
|
|
20250205,104800,206721030,3300,3300,3300,3300,562
|
|
20250205,104700,204866430,3300,3300,3300,3300,0
|
|
20250205,104600,204866430,3300,3290,3300,3290,1500
|
|
20250205,104500,199920490,3285,3285,3285,3285,0
|
|
20250205,104400,199920490,3285,3285,3285,3285,2
|
|
20250205,104300,199913920,3290,3290,3290,3290,0
|
|
20250205,104200,199913920,3290,3290,3290,3290,0
|
|
20250205,104100,199913920,3290,3290,3290,3290,0
|
|
20250205,104000,199913920,3290,3280,3290,3280,100
|
|
20250205,103900,199585205,3280,3280,3280,3280,0
|
|
20250205,103800,199585205,3280,3280,3280,3280,0
|
|
20250205,103700,199585205,3280,3280,3280,3280,160
|
|
20250205,103600,199060405,3280,3280,3280,3280,0
|
|
20250205,103500,199060405,3280,3280,3280,3280,0
|
|
20250205,103400,199060405,3280,3280,3280,3280,3
|
|
20250205,103300,199050565,3270,3270,3270,3270,0
|
|
20250205,103200,199050565,3270,3270,3270,3270,70
|
|
20250205,103100,198821665,3270,3270,3270,3270,177
|
|
20250205,103000,198242875,3290,3290,3290,3290,0
|
|
20250205,102900,198242875,3290,3290,3290,3290,3
|
|
20250205,102800,198233005,3270,3275,3275,3270,136
|
|
20250205,102700,197788070,3275,3275,3275,3275,30
|
|
20250205,102600,197689820,3275,3275,3275,3275,0
|
|
20250205,102500,197689820,3275,3275,3275,3275,0
|
|
20250205,102400,197689820,3275,3275,3275,3275,0
|
|
20250205,102300,197689820,3275,3275,3275,3275,0
|
|
20250205,102200,197689820,3275,3275,3275,3275,0
|
|
20250205,102100,197689820,3275,3275,3275,3275,0
|
|
20250205,102000,197689820,3275,3275,3275,3275,0
|
|
20250205,101900,197689820,3275,3275,3275,3275,0
|
|
20250205,101800,197689820,3275,3275,3275,3275,0
|
|
20250205,101700,197689820,3275,3275,3275,3275,0
|
|
20250205,101600,197689820,3275,3275,3275,3275,0
|
|
20250205,101500,197689820,3275,3275,3275,3275,0
|
|
20250205,101400,197689820,3275,3275,3275,3275,0
|
|
20250205,101300,197689820,3275,3275,3275,3275,23
|
|
20250205,101200,197614495,3290,3260,3290,3260,1663
|
|
20250205,101100,192174765,3255,3255,3255,3255,0
|
|
20250205,101000,192174765,3255,3275,3275,3255,2999
|
|
20250205,100900,182372740,3280,3285,3285,3280,3247
|
|
20250205,100800,171714920,3290,3290,3290,3290,5
|
|
20250205,100700,171698470,3290,3290,3290,3290,134
|
|
20250205,100600,171257610,3290,3290,3290,3290,20
|
|
20250205,100500,171191810,3290,3290,3290,3290,6
|
|
20250205,100400,171172070,3285,3290,3290,3285,85
|
|
20250205,100300,170892795,3290,3290,3290,3290,2
|
|
20250205,100200,170886215,3290,3290,3290,3290,0
|
|
20250205,100100,170886215,3290,3290,3290,3290,31
|
|
20250205,100000,170784225,3295,3295,3295,3295,0
|
|
20250205,095900,170784225,3295,3295,3295,3295,0
|
|
20250205,095800,170784225,3295,3295,3295,3295,5
|
|
20250205,095700,170767750,3295,3290,3295,3290,22
|
|
20250205,095600,170695365,3285,3285,3285,3285,83
|
|
20250205,095500,170422710,3285,3285,3285,3285,0
|
|
20250205,095400,170422710,3285,3285,3295,3280,2154
|
|
20250205,095300,163347735,3290,3290,3290,3290,0
|
|
20250205,095200,163347735,3290,3290,3295,3290,702
|
|
20250205,095100,161038145,3290,3290,3290,3290,500
|
|
20250205,095000,159393145,3290,3290,3290,3290,310
|
|
20250205,094900,158373245,3290,3290,3290,3290,0
|
|
20250205,094800,158373245,3290,3290,3290,3290,0
|
|
20250205,094700,158373245,3290,3290,3290,3290,3
|
|
20250205,094600,158363375,3280,3280,3280,3280,2
|
|
20250205,094500,158356815,3290,3290,3290,3290,0
|
|
20250205,094400,158356815,3290,3290,3290,3290,10
|
|
20250205,094300,158323915,3290,3290,3290,3290,100
|
|
20250205,094200,157994915,3295,3295,3295,3295,100
|
|
20250205,094100,157665415,3300,3300,3300,3300,0
|
|
20250205,094000,157665415,3300,3300,3300,3300,10
|
|
20250205,093900,157632415,3300,3300,3300,3300,670
|
|
20250205,093800,155421415,3300,3300,3300,3300,1247
|
|
20250205,093700,151306315,3300,3290,3300,3290,2082
|
|
20250205,093600,144446645,3275,3290,3295,3275,1725
|
|
20250205,093500,138792430,3295,3295,3295,3295,100
|
|
20250205,093400,138462930,3295,3295,3295,3295,411
|
|
20250205,093300,137108685,3295,3295,3295,3295,328
|
|
20250205,093200,136027925,3295,3300,3300,3295,3400
|
|
20250205,093100,124809730,3300,3315,3315,3300,2050
|
|
20250205,093000,118029740,3325,3325,3325,3325,0
|
|
20250205,092900,118029740,3325,3325,3325,3325,672
|
|
20250205,092800,115795340,3325,3325,3325,3325,86
|
|
20250205,092700,115509390,3325,3330,3330,3325,3338
|
|
20250205,092600,104406395,3335,3330,3335,3330,801
|
|
20250205,092500,101736560,3330,3340,3340,3330,250
|
|
20250205,092400,100903520,3350,3350,3350,3350,65
|
|
20250205,092300,100685770,3355,3355,3355,3355,38
|
|
20250205,092200,100558280,3355,3355,3355,3355,90
|
|
20250205,092100,100256330,3355,3355,3355,3350,840
|
|
20250205,092000,97438730,3355,3355,3355,3355,500
|
|
20250205,091900,95761230,3355,3355,3355,3355,105
|
|
20250205,091800,95408955,3360,3390,3390,3345,5368
|
|
20250205,091700,77365720,3400,3400,3400,3400,10
|
|
20250205,091600,77331720,3400,3400,3400,3400,0
|
|
20250205,091500,77331720,3400,3400,3400,3400,3
|
|
20250205,091400,77321520,3390,3400,3400,3390,210
|
|
20250205,091300,76607620,3390,3380,3390,3380,60
|
|
20250205,091200,76404720,3400,3435,3435,3400,3473
|
|
20250205,091100,64576565,3435,3435,3435,3435,1426
|
|
20250205,091000,59678255,3440,3430,3440,3430,1480
|
|
20250205,090900,54593745,3420,3420,3420,3420,276
|
|
20250205,090800,53649825,3420,3420,3420,3420,19
|
|
20250205,090700,53584845,3415,3415,3415,3415,624
|
|
20250205,090600,51453885,3410,3415,3415,3410,583
|
|
20250205,090500,49464355,3410,3410,3410,3410,5
|
|
20250205,090400,49447305,3415,3415,3415,3415,200
|
|
20250205,090300,48764305,3415,3420,3425,3410,11087
|
|
20250205,090200,10937785,3415,3415,3415,3415,0
|
|
20250205,090100,10937785,3415,3435,3435,3415,885
|
|
20250205,090000,7910510,3440,3450,3450,3440,1299
|