665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200200,31770415,3440,3440,3440,3440,401
|
|
20250205,200100,31770415,3440,3440,3440,3440,0
|
|
20250205,200000,31770415,3440,3440,3440,3440,0
|
|
20250205,195900,31770415,3440,3440,3440,3440,0
|
|
20250205,195800,31770415,3440,3440,3440,3440,0
|
|
20250205,195700,31770415,3440,3440,3440,3440,0
|
|
20250205,195600,31770415,3440,3440,3440,3440,0
|
|
20250205,195500,31770415,3440,3440,3440,3440,0
|
|
20250205,195400,31770415,3440,3440,3440,3440,0
|
|
20250205,195300,31770415,3440,3440,3440,3440,0
|
|
20250205,195200,31770415,3440,3440,3440,3440,0
|
|
20250205,195100,31770415,3440,3440,3440,3440,0
|
|
20250205,195000,31770415,3440,3440,3440,3440,0
|
|
20250205,194900,31770415,3440,3440,3440,3440,0
|
|
20250205,194800,31770415,3440,3440,3440,3440,0
|
|
20250205,194700,31770415,3440,3440,3440,3440,0
|
|
20250205,194600,31770415,3440,3440,3440,3440,0
|
|
20250205,194500,31770415,3440,3440,3440,3440,0
|
|
20250205,194400,31770415,3440,3440,3440,3440,0
|
|
20250205,194300,31770415,3440,3440,3440,3440,0
|
|
20250205,194200,31770415,3440,3440,3440,3440,0
|
|
20250205,194100,31770415,3440,3440,3440,3440,0
|
|
20250205,194000,31770415,3440,3440,3440,3440,0
|
|
20250205,193900,31770415,3440,3440,3440,3440,0
|
|
20250205,193800,31770415,3440,3440,3440,3440,0
|
|
20250205,193700,31770415,3440,3440,3440,3440,0
|
|
20250205,193600,31770415,3440,3440,3440,3440,0
|
|
20250205,193500,31770415,3440,3440,3440,3440,0
|
|
20250205,193400,31770415,3440,3440,3440,3440,0
|
|
20250205,193300,31770415,3440,3440,3440,3440,0
|
|
20250205,193200,31770415,3440,3440,3440,3440,401
|
|
20250205,193100,31770415,3440,3440,3440,3440,0
|
|
20250205,193000,31770415,3440,3440,3440,3440,0
|
|
20250205,192900,31770415,3440,3440,3440,3440,0
|
|
20250205,192800,31770415,3440,3440,3440,3440,0
|
|
20250205,192700,31770415,3440,3440,3440,3440,0
|
|
20250205,192600,31770415,3440,3440,3440,3440,0
|
|
20250205,192500,31770415,3440,3440,3440,3440,0
|
|
20250205,192400,31770415,3440,3440,3440,3440,0
|
|
20250205,192300,31770415,3440,3440,3440,3440,0
|
|
20250205,192200,31770415,3440,3440,3440,3440,0
|
|
20250205,192100,31770415,3440,3440,3440,3440,0
|
|
20250205,192000,31770415,3440,3440,3440,3440,0
|
|
20250205,191900,31770415,3440,3440,3440,3440,0
|
|
20250205,191800,31770415,3440,3440,3440,3440,0
|
|
20250205,191700,31770415,3440,3440,3440,3440,0
|
|
20250205,191600,31770415,3440,3440,3440,3440,0
|
|
20250205,191500,31770415,3440,3440,3440,3440,0
|
|
20250205,191400,31770415,3440,3440,3440,3440,0
|
|
20250205,191300,31770415,3440,3440,3440,3440,0
|
|
20250205,191200,31770415,3440,3440,3440,3440,0
|
|
20250205,191100,31770415,3440,3440,3440,3440,0
|
|
20250205,191000,31770415,3440,3440,3440,3440,0
|
|
20250205,190900,31770415,3440,3440,3440,3440,0
|
|
20250205,190800,31770415,3440,3440,3440,3440,0
|
|
20250205,190700,31770415,3440,3440,3440,3440,0
|
|
20250205,190600,31770415,3440,3440,3440,3440,0
|
|
20250205,190500,31770415,3440,3440,3440,3440,0
|
|
20250205,190400,31770415,3440,3440,3440,3440,0
|
|
20250205,190300,31770415,3440,3440,3440,3440,0
|
|
20250205,190200,31770415,3440,3440,3440,3440,401
|
|
20250205,190100,31770415,3440,3440,3440,3440,0
|
|
20250205,190000,31770415,3440,3440,3440,3440,0
|
|
20250205,185900,31770415,3440,3440,3440,3440,0
|
|
20250205,185800,31770415,3440,3440,3440,3440,0
|
|
20250205,185700,31770415,3440,3440,3440,3440,0
|
|
20250205,185600,31770415,3440,3440,3440,3440,0
|
|
20250205,185500,31770415,3440,3440,3440,3440,0
|
|
20250205,185400,31770415,3440,3440,3440,3440,0
|
|
20250205,185300,31770415,3440,3440,3440,3440,0
|
|
20250205,185200,31770415,3440,3440,3440,3440,0
|
|
20250205,185100,31770415,3440,3440,3440,3440,0
|
|
20250205,185000,31770415,3440,3440,3440,3440,0
|
|
20250205,184900,31770415,3440,3440,3440,3440,0
|
|
20250205,184800,31770415,3440,3440,3440,3440,0
|
|
20250205,184700,31770415,3440,3440,3440,3440,0
|
|
20250205,184600,31770415,3440,3440,3440,3440,0
|
|
20250205,184500,31770415,3440,3440,3440,3440,0
|
|
20250205,184400,31770415,3440,3440,3440,3440,0
|
|
20250205,184300,31770415,3440,3440,3440,3440,0
|
|
20250205,184200,31770415,3440,3440,3440,3440,0
|
|
20250205,184100,31770415,3440,3440,3440,3440,0
|
|
20250205,184000,31770415,3440,3440,3440,3440,0
|
|
20250205,183900,31770415,3440,3440,3440,3440,0
|
|
20250205,183800,31770415,3440,3440,3440,3440,0
|
|
20250205,183700,31770415,3440,3440,3440,3440,0
|
|
20250205,183600,31770415,3440,3440,3440,3440,0
|
|
20250205,183500,31770415,3440,3440,3440,3440,0
|
|
20250205,183400,31770415,3440,3440,3440,3440,0
|
|
20250205,183300,31770415,3440,3440,3440,3440,0
|
|
20250205,183200,31770415,3440,3440,3440,3440,401
|
|
20250205,183100,31770415,3440,3440,3440,3440,0
|
|
20250205,183000,31770415,3440,3440,3440,3440,0
|
|
20250205,182900,31770415,3440,3440,3440,3440,0
|
|
20250205,182800,31770415,3440,3440,3440,3440,0
|
|
20250205,182700,31770415,3440,3440,3440,3440,0
|
|
20250205,182600,31770415,3440,3440,3440,3440,0
|
|
20250205,182500,31770415,3440,3440,3440,3440,0
|
|
20250205,182400,31770415,3440,3440,3440,3440,0
|
|
20250205,182300,31770415,3440,3440,3440,3440,0
|
|
20250205,182200,31770415,3440,3440,3440,3440,0
|
|
20250205,182100,31770415,3440,3440,3440,3440,0
|
|
20250205,182000,31770415,3440,3440,3440,3440,0
|
|
20250205,181900,31770415,3440,3440,3440,3440,0
|
|
20250205,181800,31770415,3440,3440,3440,3440,0
|
|
20250205,181700,31770415,3440,3440,3440,3440,0
|
|
20250205,181600,31770415,3440,3440,3440,3440,0
|
|
20250205,181500,31770415,3440,3440,3440,3440,0
|
|
20250205,181400,31770415,3440,3440,3440,3440,0
|
|
20250205,181300,31770415,3440,3440,3440,3440,0
|
|
20250205,181200,31770415,3440,3440,3440,3440,0
|
|
20250205,181100,31770415,3440,3440,3440,3440,0
|
|
20250205,181000,31770415,3440,3440,3440,3440,0
|
|
20250205,180900,31770415,3440,3440,3440,3440,0
|
|
20250205,180800,31770415,3440,3440,3440,3440,0
|
|
20250205,180700,31770415,3440,3440,3440,3440,0
|
|
20250205,180600,31770415,3440,3440,3440,3440,0
|
|
20250205,180500,31770415,3440,3440,3440,3440,0
|
|
20250205,180400,31770415,3440,3440,3440,3440,0
|
|
20250205,180300,31770415,3440,3440,3440,3440,0
|
|
20250205,180200,31770415,3440,3440,3440,3440,401
|
|
20250205,180100,31770415,3440,3440,3440,3440,0
|
|
20250205,180000,31770415,3440,3440,3440,3440,0
|
|
20250205,175900,31770415,3440,3440,3440,3440,0
|
|
20250205,175800,31770415,3440,3440,3440,3440,0
|
|
20250205,175700,31770415,3440,3440,3440,3440,0
|
|
20250205,175600,31770415,3440,3440,3440,3440,0
|
|
20250205,175500,31770415,3440,3440,3440,3440,0
|
|
20250205,175400,31770415,3440,3440,3440,3440,0
|
|
20250205,175300,31770415,3440,3440,3440,3440,0
|
|
20250205,175200,31770415,3440,3440,3440,3440,0
|
|
20250205,175100,31770415,3440,3440,3440,3440,0
|
|
20250205,175000,31770415,3440,3440,3440,3440,0
|
|
20250205,174900,31770415,3440,3440,3440,3440,0
|
|
20250205,174800,31770415,3440,3440,3440,3440,0
|
|
20250205,174700,31770415,3440,3440,3440,3440,0
|
|
20250205,174600,31770415,3440,3440,3440,3440,0
|
|
20250205,174500,31770415,3440,3440,3440,3440,0
|
|
20250205,174400,31770415,3440,3440,3440,3440,0
|
|
20250205,174300,31770415,3440,3440,3440,3440,0
|
|
20250205,174200,31770415,3440,3440,3440,3440,0
|
|
20250205,174100,31770415,3440,3440,3440,3440,0
|
|
20250205,174000,31770415,3440,3440,3440,3440,0
|
|
20250205,173900,31770415,3440,3440,3440,3440,0
|
|
20250205,173800,31770415,3440,3440,3440,3440,0
|
|
20250205,173700,31770415,3440,3440,3440,3440,0
|
|
20250205,173600,31770415,3440,3440,3440,3440,0
|
|
20250205,173500,31770415,3440,3440,3440,3440,0
|
|
20250205,173400,31770415,3440,3440,3440,3440,0
|
|
20250205,173300,31770415,3440,3440,3440,3440,0
|
|
20250205,173200,31770415,3440,3440,3440,3440,401
|
|
20250205,173100,31770415,3440,3440,3440,3440,0
|
|
20250205,173000,31770415,3440,3440,3440,3440,0
|
|
20250205,172900,31770415,3440,3440,3440,3440,0
|
|
20250205,172800,31770415,3440,3440,3440,3440,0
|
|
20250205,172700,31770415,3440,3440,3440,3440,0
|
|
20250205,172600,31770415,3440,3440,3440,3440,0
|
|
20250205,172500,31770415,3440,3440,3440,3440,0
|
|
20250205,172400,31770415,3440,3440,3440,3440,0
|
|
20250205,172300,31770415,3440,3440,3440,3440,0
|
|
20250205,172200,31770415,3440,3440,3440,3440,0
|
|
20250205,172100,31770415,3440,3440,3440,3440,0
|
|
20250205,172000,31770415,3440,3440,3440,3440,0
|
|
20250205,171900,31770415,3440,3440,3440,3440,0
|
|
20250205,171800,31770415,3440,3440,3440,3440,0
|
|
20250205,171700,31770415,3440,3440,3440,3440,0
|
|
20250205,171600,31770415,3440,3440,3440,3440,0
|
|
20250205,171500,31770415,3440,3440,3440,3440,0
|
|
20250205,171400,31770415,3440,3440,3440,3440,0
|
|
20250205,171300,31770415,3440,3440,3440,3440,0
|
|
20250205,171200,31770415,3440,3440,3440,3440,0
|
|
20250205,171100,31770415,3440,3440,3440,3440,0
|
|
20250205,171000,31770415,3440,3440,3440,3440,0
|
|
20250205,170900,31770415,3440,3440,3440,3440,0
|
|
20250205,170800,31770415,3440,3440,3440,3440,0
|
|
20250205,170700,31770415,3440,3440,3440,3440,0
|
|
20250205,170600,31770415,3440,3440,3440,3440,0
|
|
20250205,170500,31770415,3440,3440,3440,3440,0
|
|
20250205,170400,31770415,3440,3440,3440,3440,0
|
|
20250205,170300,31770415,3440,3440,3440,3440,0
|
|
20250205,170200,31770415,3440,3440,3440,3440,401
|
|
20250205,170100,31770415,3440,3440,3440,3440,0
|
|
20250205,170000,31770415,3440,3440,3440,3440,0
|
|
20250205,165900,31770415,3440,3440,3440,3440,0
|
|
20250205,165800,31770415,3440,3440,3440,3440,0
|
|
20250205,165700,31770415,3440,3440,3440,3440,0
|
|
20250205,165600,31770415,3440,3440,3440,3440,0
|
|
20250205,165500,31770415,3440,3440,3440,3440,0
|
|
20250205,165400,31770415,3440,3440,3440,3440,0
|
|
20250205,165300,31770415,3440,3440,3440,3440,0
|
|
20250205,165200,31770415,3440,3440,3440,3440,0
|
|
20250205,165100,31770415,3440,3440,3440,3440,0
|
|
20250205,165000,31770415,3440,3440,3440,3440,0
|
|
20250205,164900,31770415,3440,3440,3440,3440,0
|
|
20250205,164800,31770415,3440,3440,3440,3440,0
|
|
20250205,164700,31770415,3440,3440,3440,3440,0
|
|
20250205,164600,31770415,3440,3440,3440,3440,0
|
|
20250205,164500,31770415,3440,3440,3440,3440,0
|
|
20250205,164400,31770415,3440,3440,3440,3440,0
|
|
20250205,164300,31770415,3440,3440,3440,3440,0
|
|
20250205,164200,31770415,3440,3440,3440,3440,0
|
|
20250205,164100,31770415,3440,3440,3440,3440,0
|
|
20250205,164000,31770415,3440,3440,3440,3440,0
|
|
20250205,163900,31770415,3440,3440,3440,3440,0
|
|
20250205,163800,31770415,3440,3440,3440,3440,0
|
|
20250205,163700,31770415,3440,3440,3440,3440,0
|
|
20250205,163600,31770415,3440,3440,3440,3440,0
|
|
20250205,163500,31770415,3440,3440,3440,3440,0
|
|
20250205,163400,31770415,3440,3440,3440,3440,0
|
|
20250205,163300,31770415,3440,3440,3440,3440,0
|
|
20250205,163200,31770415,3440,3440,3440,3440,401
|
|
20250205,163100,31770415,3440,3440,3440,3440,0
|
|
20250205,163000,31770415,3440,3440,3440,3440,0
|
|
20250205,162900,31770415,3440,3440,3440,3440,0
|
|
20250205,162800,31770415,3440,3440,3440,3440,0
|
|
20250205,162700,31770415,3440,3440,3440,3440,0
|
|
20250205,162600,31770415,3440,3440,3440,3440,0
|
|
20250205,162500,31770415,3440,3440,3440,3440,0
|
|
20250205,162400,31770415,3440,3440,3440,3440,0
|
|
20250205,162300,31770415,3440,3440,3440,3440,0
|
|
20250205,162200,31770415,3440,3440,3440,3440,0
|
|
20250205,162100,31770415,3440,3440,3440,3440,0
|
|
20250205,162000,31770415,3440,3440,3440,3440,0
|
|
20250205,161900,31770415,3440,3440,3440,3440,0
|
|
20250205,161800,31770415,3440,3440,3440,3440,0
|
|
20250205,161700,31770415,3440,3440,3440,3440,0
|
|
20250205,161600,31770415,3440,3440,3440,3440,0
|
|
20250205,161500,31770415,3440,3440,3440,3440,0
|
|
20250205,161400,31770415,3440,3440,3440,3440,0
|
|
20250205,161300,31770415,3440,3440,3440,3440,0
|
|
20250205,161200,31770415,3440,3440,3440,3440,0
|
|
20250205,161100,31770415,3440,3440,3440,3440,0
|
|
20250205,161000,31770415,3440,3440,3440,3440,0
|
|
20250205,160900,31770415,3440,3440,3440,3440,0
|
|
20250205,160800,31770415,3440,3440,3440,3440,0
|
|
20250205,160700,31770415,3440,3440,3440,3440,0
|
|
20250205,160600,31770415,3440,3440,3440,3440,0
|
|
20250205,160500,31770415,3440,3440,3440,3440,0
|
|
20250205,160400,31770415,3440,3440,3440,3440,0
|
|
20250205,160300,31770415,3440,3440,3440,3440,0
|
|
20250205,160200,31770415,3440,3440,3440,3440,401
|
|
20250205,160100,31770415,3440,3440,3440,3440,0
|
|
20250205,160000,31770415,3440,3440,3440,3440,0
|
|
20250205,155900,31770415,3440,3440,3440,3440,0
|
|
20250205,155800,31770415,3440,3440,3440,3440,0
|
|
20250205,155700,31770415,3440,3440,3440,3440,0
|
|
20250205,155600,31770415,3440,3440,3440,3440,0
|
|
20250205,155500,31770415,3440,3440,3440,3440,0
|
|
20250205,155400,31770415,3440,3440,3440,3440,0
|
|
20250205,155300,31770415,3440,3440,3440,3440,0
|
|
20250205,155200,31770415,3440,3440,3440,3440,0
|
|
20250205,155100,31770415,3440,3440,3440,3440,0
|
|
20250205,155000,31770415,3440,3440,3440,3440,0
|
|
20250205,154900,31770415,3440,3440,3440,3440,0
|
|
20250205,154800,31770415,3440,3440,3440,3440,0
|
|
20250205,154700,31770415,3440,3440,3440,3440,0
|
|
20250205,154600,31770415,3440,3440,3440,3440,0
|
|
20250205,154500,31770415,3440,3440,3440,3440,0
|
|
20250205,154400,31770415,3440,3440,3440,3440,0
|
|
20250205,154300,31770415,3440,3440,3440,3440,0
|
|
20250205,154200,31770415,3440,3440,3440,3440,0
|
|
20250205,154100,31770415,3440,3440,3440,3440,0
|
|
20250205,154000,31770415,3440,3440,3440,3440,0
|
|
20250205,153900,31770415,3440,3440,3440,3440,0
|
|
20250205,153800,31770415,3440,3440,3440,3440,0
|
|
20250205,153700,31770415,3440,3440,3440,3440,0
|
|
20250205,153600,31770415,3440,3440,3440,3440,0
|
|
20250205,153500,31770415,3440,3440,3440,3440,0
|
|
20250205,153400,31770415,3440,3440,3440,3440,0
|
|
20250205,153300,31770415,3440,3440,3440,3440,0
|
|
20250205,153200,31770415,3440,3440,3440,3440,401
|
|
20250205,153100,31770415,3440,3440,3440,3440,0
|
|
20250205,153000,31770415,3440,3440,3440,3440,401
|
|
20250205,152900,30390975,3440,3440,3440,3440,0
|
|
20250205,152800,30390975,3440,3440,3440,3440,0
|
|
20250205,152700,30390975,3440,3440,3440,3440,0
|
|
20250205,152600,30390975,3440,3440,3440,3440,0
|
|
20250205,152500,30390975,3440,3440,3440,3440,0
|
|
20250205,152400,30390975,3440,3440,3440,3440,0
|
|
20250205,152300,30390975,3440,3440,3440,3440,0
|
|
20250205,152200,30390975,3440,3440,3440,3440,0
|
|
20250205,152100,30390975,3440,3440,3440,3440,0
|
|
20250205,152000,30390975,3440,3440,3440,3440,0
|
|
20250205,151900,30390975,3440,3440,3440,3440,0
|
|
20250205,151800,30390975,3440,3440,3440,3440,0
|
|
20250205,151700,30390975,3440,3440,3440,3440,0
|
|
20250205,151600,30390975,3440,3435,3440,3435,9
|
|
20250205,151500,30360055,3435,3435,3435,3435,0
|
|
20250205,151400,30360055,3435,3435,3435,3435,0
|
|
20250205,151300,30360055,3435,3435,3435,3435,0
|
|
20250205,151200,30360055,3435,3435,3435,3435,0
|
|
20250205,151100,30360055,3435,3435,3435,3435,7
|
|
20250205,151000,30336010,3435,3435,3435,3435,0
|
|
20250205,150900,30336010,3435,3435,3435,3435,10
|
|
20250205,150800,30301660,3440,3440,3440,3440,100
|
|
20250205,150700,29957660,3435,3435,3435,3435,0
|
|
20250205,150600,29957660,3435,3435,3435,3435,0
|
|
20250205,150500,29957660,3435,3435,3435,3435,122
|
|
20250205,150400,29538590,3440,3440,3440,3440,0
|
|
20250205,150300,29538590,3440,3440,3440,3440,0
|
|
20250205,150200,29538590,3440,3440,3440,3440,0
|
|
20250205,150100,29538590,3440,3440,3440,3440,0
|
|
20250205,150000,29538590,3440,3440,3440,3440,0
|
|
20250205,145900,29538590,3440,3440,3440,3440,0
|
|
20250205,145800,29538590,3440,3440,3440,3440,0
|
|
20250205,145700,29538590,3440,3440,3440,3440,0
|
|
20250205,145600,29538590,3440,3440,3440,3440,0
|
|
20250205,145500,29538590,3440,3440,3440,3440,0
|
|
20250205,145400,29538590,3440,3440,3440,3440,0
|
|
20250205,145300,29538590,3440,3440,3440,3440,0
|
|
20250205,145200,29538590,3440,3440,3440,3440,0
|
|
20250205,145100,29538590,3440,3440,3440,3440,0
|
|
20250205,145000,29538590,3440,3440,3440,3440,0
|
|
20250205,144900,29538590,3440,3440,3440,3440,0
|
|
20250205,144800,29538590,3440,3440,3440,3440,0
|
|
20250205,144700,29538590,3440,3440,3440,3440,0
|
|
20250205,144600,29538590,3440,3440,3440,3440,0
|
|
20250205,144500,29538590,3440,3440,3440,3440,0
|
|
20250205,144400,29538590,3440,3440,3440,3440,0
|
|
20250205,144300,29538590,3440,3440,3440,3440,34
|
|
20250205,144200,29421630,3435,3440,3440,3435,2
|
|
20250205,144100,29414755,3435,3435,3435,3435,0
|
|
20250205,144000,29414755,3435,3435,3435,3435,0
|
|
20250205,143900,29414755,3435,3435,3435,3435,0
|
|
20250205,143800,29414755,3435,3435,3435,3435,0
|
|
20250205,143700,29414755,3435,3435,3435,3435,0
|
|
20250205,143600,29414755,3435,3435,3435,3435,0
|
|
20250205,143500,29414755,3435,3435,3435,3435,0
|
|
20250205,143400,29414755,3435,3435,3435,3435,0
|
|
20250205,143300,29414755,3435,3435,3435,3435,0
|
|
20250205,143200,29414755,3435,3435,3435,3435,0
|
|
20250205,143100,29414755,3435,3435,3435,3435,0
|
|
20250205,143000,29414755,3435,3435,3435,3435,2
|
|
20250205,142900,29407885,3430,3430,3430,3430,0
|
|
20250205,142800,29407885,3430,3435,3435,3430,943
|
|
20250205,142700,26172015,3440,3440,3440,3440,0
|
|
20250205,142600,26172015,3440,3440,3440,3440,0
|
|
20250205,142500,26172015,3440,3440,3440,3440,0
|
|
20250205,142400,26172015,3440,3440,3440,3440,0
|
|
20250205,142300,26172015,3440,3440,3440,3440,0
|
|
20250205,142200,26172015,3440,3440,3440,3440,0
|
|
20250205,142100,26172015,3440,3440,3440,3440,152
|
|
20250205,142000,25649135,3445,3445,3445,3445,0
|
|
20250205,141900,25649135,3445,3445,3445,3445,0
|
|
20250205,141800,25649135,3445,3445,3445,3445,0
|
|
20250205,141700,25649135,3445,3445,3445,3445,0
|
|
20250205,141600,25649135,3445,3445,3445,3445,0
|
|
20250205,141500,25649135,3445,3445,3445,3445,0
|
|
20250205,141400,25649135,3445,3445,3445,3445,0
|
|
20250205,141300,25649135,3445,3445,3445,3445,0
|
|
20250205,141200,25649135,3445,3445,3445,3445,0
|
|
20250205,141100,25649135,3445,3445,3445,3445,0
|
|
20250205,141000,25649135,3445,3445,3445,3445,0
|
|
20250205,140900,25649135,3445,3445,3445,3445,0
|
|
20250205,140800,25649135,3445,3445,3445,3445,0
|
|
20250205,140700,25649135,3445,3445,3445,3445,0
|
|
20250205,140600,25649135,3445,3440,3445,3440,2
|
|
20250205,140500,25642250,3440,3440,3440,3440,1
|
|
20250205,140400,25638810,3440,3440,3440,3440,0
|
|
20250205,140300,25638810,3440,3440,3440,3440,0
|
|
20250205,140200,25638810,3440,3440,3440,3440,0
|
|
20250205,140100,25638810,3440,3440,3440,3440,0
|
|
20250205,140000,25638810,3440,3440,3440,3440,0
|
|
20250205,135900,25638810,3440,3440,3440,3440,0
|
|
20250205,135800,25638810,3440,3440,3440,3440,0
|
|
20250205,135700,25638810,3440,3440,3440,3440,0
|
|
20250205,135600,25638810,3440,3440,3440,3440,0
|
|
20250205,135500,25638810,3440,3440,3440,3440,0
|
|
20250205,135400,25638810,3440,3440,3440,3440,4
|
|
20250205,135300,25625050,3440,3440,3440,3440,0
|
|
20250205,135200,25625050,3440,3440,3440,3440,0
|
|
20250205,135100,25625050,3440,3440,3440,3440,0
|
|
20250205,135000,25625050,3440,3440,3440,3440,0
|
|
20250205,134900,25625050,3440,3440,3440,3440,0
|
|
20250205,134800,25625050,3440,3440,3440,3440,0
|
|
20250205,134700,25625050,3440,3440,3440,3440,0
|
|
20250205,134600,25625050,3440,3440,3440,3440,0
|
|
20250205,134500,25625050,3440,3440,3440,3440,0
|
|
20250205,134400,25625050,3440,3440,3440,3440,0
|
|
20250205,134300,25625050,3440,3440,3440,3440,0
|
|
20250205,134200,25625050,3440,3440,3440,3440,0
|
|
20250205,134100,25625050,3440,3440,3440,3440,0
|
|
20250205,134000,25625050,3440,3440,3440,3440,0
|
|
20250205,133900,25625050,3440,3440,3440,3440,0
|
|
20250205,133800,25625050,3440,3440,3440,3440,0
|
|
20250205,133700,25625050,3440,3440,3440,3440,0
|
|
20250205,133600,25625050,3440,3440,3440,3440,0
|
|
20250205,133500,25625050,3440,3440,3440,3440,0
|
|
20250205,133400,25625050,3440,3440,3440,3440,0
|
|
20250205,133300,25625050,3440,3440,3440,3440,0
|
|
20250205,133200,25625050,3440,3440,3440,3440,0
|
|
20250205,133100,25625050,3440,3440,3440,3440,0
|
|
20250205,133000,25625050,3440,3440,3440,3440,0
|
|
20250205,132900,25625050,3440,3440,3440,3440,0
|
|
20250205,132800,25625050,3440,3440,3440,3440,0
|
|
20250205,132700,25625050,3440,3440,3440,3440,0
|
|
20250205,132600,25625050,3440,3440,3440,3440,0
|
|
20250205,132500,25625050,3440,3440,3440,3440,0
|
|
20250205,132400,25625050,3440,3440,3440,3440,0
|
|
20250205,132300,25625050,3440,3440,3440,3440,0
|
|
20250205,132200,25625050,3440,3440,3440,3440,0
|
|
20250205,132100,25625050,3440,3440,3440,3440,0
|
|
20250205,132000,25625050,3440,3440,3440,3440,0
|
|
20250205,131900,25625050,3440,3440,3440,3440,0
|
|
20250205,131800,25625050,3440,3440,3440,3440,0
|
|
20250205,131700,25625050,3440,3440,3440,3440,0
|
|
20250205,131600,25625050,3440,3440,3440,3440,0
|
|
20250205,131500,25625050,3440,3440,3440,3440,0
|
|
20250205,131400,25625050,3440,3440,3440,3440,0
|
|
20250205,131300,25625050,3440,3440,3440,3440,0
|
|
20250205,131200,25625050,3440,3440,3440,3440,0
|
|
20250205,131100,25625050,3440,3440,3440,3440,0
|
|
20250205,131000,25625050,3440,3440,3440,3440,0
|
|
20250205,130900,25625050,3440,3440,3440,3440,0
|
|
20250205,130800,25625050,3440,3440,3440,3440,0
|
|
20250205,130700,25625050,3440,3440,3440,3440,0
|
|
20250205,130600,25625050,3440,3440,3440,3440,0
|
|
20250205,130500,25625050,3440,3440,3440,3440,0
|
|
20250205,130400,25625050,3440,3440,3440,3440,0
|
|
20250205,130300,25625050,3440,3440,3440,3440,0
|
|
20250205,130200,25625050,3440,3440,3440,3440,0
|
|
20250205,130100,25625050,3440,3440,3440,3440,0
|
|
20250205,130000,25625050,3440,3440,3440,3440,0
|
|
20250205,125900,25625050,3440,3440,3440,3440,445
|
|
20250205,125800,24094250,3435,3435,3435,3435,0
|
|
20250205,125700,24094250,3435,3435,3435,3435,0
|
|
20250205,125600,24094250,3435,3435,3435,3435,0
|
|
20250205,125500,24094250,3435,3435,3435,3435,0
|
|
20250205,125400,24094250,3435,3435,3435,3435,0
|
|
20250205,125300,24094250,3435,3435,3435,3435,0
|
|
20250205,125200,24094250,3435,3435,3435,3435,0
|
|
20250205,125100,24094250,3435,3435,3435,3435,0
|
|
20250205,125000,24094250,3435,3435,3435,3435,0
|
|
20250205,124900,24094250,3435,3435,3435,3435,0
|
|
20250205,124800,24094250,3435,3435,3435,3435,7
|
|
20250205,124700,24070205,3440,3440,3440,3440,0
|
|
20250205,124600,24070205,3440,3440,3440,3440,40
|
|
20250205,124500,23932605,3440,3440,3440,3440,0
|
|
20250205,124400,23932605,3440,3440,3440,3440,1
|
|
20250205,124300,23929165,3435,3435,3435,3435,1
|
|
20250205,124200,23925730,3435,3435,3435,3435,0
|
|
20250205,124100,23925730,3435,3435,3435,3435,0
|
|
20250205,124000,23925730,3435,3435,3435,3435,0
|
|
20250205,123900,23925730,3435,3435,3435,3435,2
|
|
20250205,123800,23918860,3440,3440,3440,3440,0
|
|
20250205,123700,23918860,3440,3440,3440,3440,0
|
|
20250205,123600,23918860,3440,3440,3440,3440,0
|
|
20250205,123500,23918860,3440,3440,3440,3440,0
|
|
20250205,123400,23918860,3440,3440,3440,3440,151
|
|
20250205,123300,23399420,3440,3440,3440,3440,0
|
|
20250205,123200,23399420,3440,3440,3440,3440,0
|
|
20250205,123100,23399420,3440,3440,3440,3440,0
|
|
20250205,123000,23399420,3440,3440,3440,3440,0
|
|
20250205,122900,23399420,3440,3440,3440,3440,0
|
|
20250205,122800,23399420,3440,3440,3440,3440,0
|
|
20250205,122700,23399420,3440,3440,3440,3440,0
|
|
20250205,122600,23399420,3440,3440,3440,3440,0
|
|
20250205,122500,23399420,3440,3440,3440,3440,0
|
|
20250205,122400,23399420,3440,3440,3440,3440,0
|
|
20250205,122300,23399420,3440,3440,3440,3440,0
|
|
20250205,122200,23399420,3440,3440,3440,3440,0
|
|
20250205,122100,23399420,3440,3440,3440,3440,0
|
|
20250205,122000,23399420,3440,3440,3440,3440,0
|
|
20250205,121900,23399420,3440,3440,3440,3440,3
|
|
20250205,121800,23389100,3440,3440,3440,3440,0
|
|
20250205,121700,23389100,3440,3440,3440,3440,611
|
|
20250205,121600,21287260,3445,3445,3445,3445,0
|
|
20250205,121500,21287260,3445,3445,3445,3445,0
|
|
20250205,121400,21287260,3445,3445,3445,3445,5
|
|
20250205,121300,21270035,3440,3440,3440,3440,0
|
|
20250205,121200,21270035,3440,3440,3440,3440,0
|
|
20250205,121100,21270035,3440,3440,3440,3440,0
|
|
20250205,121000,21270035,3440,3440,3440,3440,0
|
|
20250205,120900,21270035,3440,3440,3440,3440,0
|
|
20250205,120800,21270035,3440,3440,3440,3440,0
|
|
20250205,120700,21270035,3440,3445,3445,3440,418
|
|
20250205,120600,19832025,3445,3445,3445,3445,0
|
|
20250205,120500,19832025,3445,3445,3445,3445,50
|
|
20250205,120400,19659775,3445,3445,3445,3445,0
|
|
20250205,120300,19659775,3445,3445,3445,3445,0
|
|
20250205,120200,19659775,3445,3445,3445,3445,0
|
|
20250205,120100,19659775,3445,3445,3445,3445,0
|
|
20250205,120000,19659775,3445,3445,3445,3445,0
|
|
20250205,115900,19659775,3445,3445,3445,3445,0
|
|
20250205,115800,19659775,3445,3445,3445,3445,0
|
|
20250205,115700,19659775,3445,3440,3445,3440,2
|
|
20250205,115600,19652890,3440,3440,3440,3440,0
|
|
20250205,115500,19652890,3440,3440,3440,3440,0
|
|
20250205,115400,19652890,3440,3440,3440,3440,0
|
|
20250205,115300,19652890,3440,3440,3440,3440,0
|
|
20250205,115200,19652890,3440,3440,3440,3440,0
|
|
20250205,115100,19652890,3440,3435,3440,3435,1395
|
|
20250205,115000,14855950,3435,3435,3435,3435,0
|
|
20250205,114900,14855950,3435,3435,3435,3435,0
|
|
20250205,114800,14855950,3435,3435,3435,3435,0
|
|
20250205,114700,14855950,3435,3435,3435,3435,0
|
|
20250205,114600,14855950,3435,3435,3435,3435,0
|
|
20250205,114500,14855950,3435,3435,3435,3435,1
|
|
20250205,114400,14852515,3435,3435,3435,3435,5
|
|
20250205,114300,14835340,3435,3435,3435,3435,0
|
|
20250205,114200,14835340,3435,3435,3435,3435,20
|
|
20250205,114100,14766640,3435,3435,3435,3435,3
|
|
20250205,114000,14756335,3440,3440,3440,3440,0
|
|
20250205,113900,14756335,3440,3440,3440,3440,0
|
|
20250205,113800,14756335,3440,3440,3440,3440,0
|
|
20250205,113700,14756335,3440,3440,3440,3440,0
|
|
20250205,113600,14756335,3440,3440,3440,3440,0
|
|
20250205,113500,14756335,3440,3440,3440,3440,0
|
|
20250205,113400,14756335,3440,3440,3440,3440,10
|
|
20250205,113300,14721935,3440,3440,3440,3440,0
|
|
20250205,113200,14721935,3440,3440,3440,3440,0
|
|
20250205,113100,14721935,3440,3440,3440,3440,2
|
|
20250205,113000,14715055,3440,3435,3440,3435,2
|
|
20250205,112900,14708180,3435,3435,3435,3435,0
|
|
20250205,112800,14708180,3435,3435,3435,3435,0
|
|
20250205,112700,14708180,3435,3435,3435,3435,0
|
|
20250205,112600,14708180,3435,3435,3435,3435,0
|
|
20250205,112500,14708180,3435,3435,3435,3435,0
|
|
20250205,112400,14708180,3435,3435,3435,3435,0
|
|
20250205,112300,14708180,3435,3435,3435,3435,0
|
|
20250205,112200,14708180,3435,3435,3435,3435,0
|
|
20250205,112100,14708180,3435,3435,3435,3435,0
|
|
20250205,112000,14708180,3435,3435,3435,3435,0
|
|
20250205,111900,14708180,3435,3435,3435,3435,0
|
|
20250205,111800,14708180,3435,3435,3435,3435,0
|
|
20250205,111700,14708180,3435,3435,3435,3435,0
|
|
20250205,111600,14708180,3435,3435,3435,3435,0
|
|
20250205,111500,14708180,3435,3435,3435,3435,0
|
|
20250205,111400,14708180,3435,3435,3435,3435,0
|
|
20250205,111300,14708180,3435,3435,3435,3435,0
|
|
20250205,111200,14708180,3435,3435,3435,3435,0
|
|
20250205,111100,14708180,3435,3435,3435,3435,0
|
|
20250205,111000,14708180,3435,3435,3435,3435,0
|
|
20250205,110900,14708180,3435,3435,3435,3435,0
|
|
20250205,110800,14708180,3435,3435,3435,3435,0
|
|
20250205,110700,14708180,3435,3435,3435,3435,0
|
|
20250205,110600,14708180,3435,3435,3435,3435,0
|
|
20250205,110500,14708180,3435,3435,3435,3435,0
|
|
20250205,110400,14708180,3435,3435,3435,3435,0
|
|
20250205,110300,14708180,3435,3435,3435,3435,0
|
|
20250205,110200,14708180,3435,3435,3435,3435,0
|
|
20250205,110100,14708180,3435,3435,3435,3435,0
|
|
20250205,110000,14708180,3435,3435,3435,3435,0
|
|
20250205,105900,14708180,3435,3435,3435,3435,1
|
|
20250205,105800,14704745,3430,3430,3430,3430,0
|
|
20250205,105700,14704745,3430,3430,3430,3430,0
|
|
20250205,105600,14704745,3430,3430,3430,3430,40
|
|
20250205,105500,14567545,3440,3440,3440,3440,0
|
|
20250205,105400,14567545,3440,3440,3440,3440,0
|
|
20250205,105300,14567545,3440,3440,3440,3440,0
|
|
20250205,105200,14567545,3440,3440,3440,3440,0
|
|
20250205,105100,14567545,3440,3440,3440,3440,0
|
|
20250205,105000,14567545,3440,3440,3440,3440,0
|
|
20250205,104900,14567545,3440,3440,3440,3440,0
|
|
20250205,104800,14567545,3440,3440,3440,3440,0
|
|
20250205,104700,14567545,3440,3440,3440,3440,0
|
|
20250205,104600,14567545,3440,3440,3440,3440,0
|
|
20250205,104500,14567545,3440,3440,3440,3440,0
|
|
20250205,104400,14567545,3440,3440,3440,3440,0
|
|
20250205,104300,14567545,3440,3440,3440,3440,0
|
|
20250205,104200,14567545,3440,3440,3440,3440,0
|
|
20250205,104100,14567545,3440,3440,3440,3440,0
|
|
20250205,104000,14567545,3440,3440,3440,3440,0
|
|
20250205,103900,14567545,3440,3440,3440,3440,0
|
|
20250205,103800,14567545,3440,3440,3440,3440,0
|
|
20250205,103700,14567545,3440,3440,3440,3440,0
|
|
20250205,103600,14567545,3440,3440,3440,3440,0
|
|
20250205,103500,14567545,3440,3440,3440,3440,1
|
|
20250205,103400,14564105,3435,3430,3435,3430,4
|
|
20250205,103300,14550375,3430,3430,3430,3430,0
|
|
20250205,103200,14550375,3430,3435,3435,3430,45
|
|
20250205,103100,14395815,3435,3435,3435,3435,13
|
|
20250205,103000,14351160,3440,3440,3440,3440,0
|
|
20250205,102900,14351160,3440,3440,3440,3440,0
|
|
20250205,102800,14351160,3440,3440,3440,3440,0
|
|
20250205,102700,14351160,3440,3440,3440,3440,0
|
|
20250205,102600,14351160,3440,3440,3440,3440,0
|
|
20250205,102500,14351160,3440,3440,3440,3440,0
|
|
20250205,102400,14351160,3440,3440,3440,3440,0
|
|
20250205,102300,14351160,3440,3440,3440,3440,102
|
|
20250205,102200,14000280,3445,3445,3445,3445,13
|
|
20250205,102100,13955495,3445,3445,3445,3445,8
|
|
20250205,102000,13927935,3445,3445,3445,3445,0
|
|
20250205,101900,13927935,3445,3445,3445,3445,0
|
|
20250205,101800,13927935,3445,3445,3445,3445,0
|
|
20250205,101700,13927935,3445,3445,3445,3445,1
|
|
20250205,101600,13924490,3445,3445,3445,3445,0
|
|
20250205,101500,13924490,3445,3445,3445,3445,0
|
|
20250205,101400,13924490,3445,3445,3445,3445,0
|
|
20250205,101300,13924490,3445,3445,3445,3445,2
|
|
20250205,101200,13917600,3440,3440,3440,3440,0
|
|
20250205,101100,13917600,3440,3440,3440,3440,0
|
|
20250205,101000,13917600,3440,3440,3440,3440,0
|
|
20250205,100900,13917600,3440,3440,3440,3440,0
|
|
20250205,100800,13917600,3440,3440,3440,3440,0
|
|
20250205,100700,13917600,3440,3440,3440,3440,0
|
|
20250205,100600,13917600,3440,3440,3440,3440,0
|
|
20250205,100500,13917600,3440,3440,3440,3440,124
|
|
20250205,100400,13491040,3445,3445,3445,3445,1
|
|
20250205,100300,13487595,3440,3440,3440,3440,557
|
|
20250205,100200,11571515,3440,3440,3440,3440,0
|
|
20250205,100100,11571515,3440,3440,3440,3440,0
|
|
20250205,100000,11571515,3440,3440,3440,3440,16
|
|
20250205,095900,11516475,3440,3440,3440,3440,0
|
|
20250205,095800,11516475,3440,3440,3440,3440,0
|
|
20250205,095700,11516475,3440,3440,3440,3440,0
|
|
20250205,095600,11516475,3440,3440,3440,3440,0
|
|
20250205,095500,11516475,3440,3440,3440,3440,0
|
|
20250205,095400,11516475,3440,3440,3440,3440,0
|
|
20250205,095300,11516475,3440,3440,3440,3440,0
|
|
20250205,095200,11516475,3440,3440,3440,3440,0
|
|
20250205,095100,11516475,3440,3440,3440,3440,4
|
|
20250205,095000,11502715,3435,3435,3435,3435,0
|
|
20250205,094900,11502715,3435,3435,3435,3435,0
|
|
20250205,094800,11502715,3435,3435,3435,3435,0
|
|
20250205,094700,11502715,3435,3435,3435,3435,0
|
|
20250205,094600,11502715,3435,3435,3435,3435,0
|
|
20250205,094500,11502715,3435,3435,3435,3435,0
|
|
20250205,094400,11502715,3435,3435,3435,3435,1
|
|
20250205,094300,11499280,3435,3435,3435,3435,0
|
|
20250205,094200,11499280,3435,3435,3435,3435,0
|
|
20250205,094100,11499280,3435,3430,3435,3430,556
|
|
20250205,094000,9592195,3420,3420,3420,3420,0
|
|
20250205,093900,9592195,3420,3420,3420,3420,0
|
|
20250205,093800,9592195,3420,3420,3420,3420,100
|
|
20250205,093700,9250195,3430,3430,3430,3430,8
|
|
20250205,093600,9222755,3430,3430,3430,3430,2
|
|
20250205,093500,9215895,3430,3430,3430,3430,0
|
|
20250205,093400,9215895,3430,3430,3430,3430,4
|
|
20250205,093300,9202175,3430,3430,3430,3430,0
|
|
20250205,093200,9202175,3430,3430,3430,3430,0
|
|
20250205,093100,9202175,3430,3430,3430,3430,21
|
|
20250205,093000,9130145,3420,3420,3420,3420,0
|
|
20250205,092900,9130145,3420,3420,3420,3420,0
|
|
20250205,092800,9130145,3420,3420,3420,3420,0
|
|
20250205,092700,9130145,3420,3420,3420,3420,1403
|
|
20250205,092600,4331885,3420,3420,3420,3420,0
|
|
20250205,092500,4331885,3420,3420,3420,3420,292
|
|
20250205,092400,3333245,3420,3420,3420,3420,0
|
|
20250205,092300,3333245,3420,3420,3420,3420,1
|
|
20250205,092200,3329825,3420,3420,3420,3420,31
|
|
20250205,092100,3223805,3420,3420,3420,3420,0
|
|
20250205,092000,3223805,3420,3420,3420,3420,0
|
|
20250205,091900,3223805,3420,3420,3420,3420,3
|
|
20250205,091800,3213545,3420,3420,3420,3420,0
|
|
20250205,091700,3213545,3420,3420,3420,3420,0
|
|
20250205,091600,3213545,3420,3420,3420,3420,0
|
|
20250205,091500,3213545,3420,3420,3420,3420,20
|
|
20250205,091400,3145145,3420,3420,3420,3420,0
|
|
20250205,091300,3145145,3420,3420,3420,3420,0
|
|
20250205,091200,3145145,3420,3420,3420,3420,1
|
|
20250205,091100,3141725,3420,3420,3420,3420,8
|
|
20250205,091000,3114365,3420,3420,3420,3420,5
|
|
20250205,090900,3097265,3420,3420,3420,3420,0
|
|
20250205,090800,3097265,3420,3420,3420,3420,0
|
|
20250205,090700,3097265,3420,3410,3420,3410,589
|
|
20250205,090600,1088760,3410,3405,3410,3405,5
|
|
20250205,090500,1071720,3410,3425,3425,3410,287
|
|
20250205,090400,89430,3435,3435,3435,3435,0
|
|
20250205,090300,89430,3435,3435,3435,3435,1
|
|
20250205,090200,85995,3435,3435,3435,3435,1
|
|
20250205,090100,82560,3440,3440,3440,3440,0
|
|
20250205,090000,82560,3440,3440,3440,3440,24
|