666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,200300,33796700,3445,3445,3445,3445,97
|
|
20250207,200200,33796700,3445,3445,3445,3445,0
|
|
20250207,200100,33796700,3445,3445,3445,3445,0
|
|
20250207,200000,33796700,3445,3445,3445,3445,0
|
|
20250207,195900,33796700,3445,3445,3445,3445,0
|
|
20250207,195800,33796700,3445,3445,3445,3445,0
|
|
20250207,195700,33796700,3445,3445,3445,3445,0
|
|
20250207,195600,33796700,3445,3445,3445,3445,0
|
|
20250207,195500,33796700,3445,3445,3445,3445,0
|
|
20250207,195400,33796700,3445,3445,3445,3445,0
|
|
20250207,195300,33796700,3445,3445,3445,3445,0
|
|
20250207,195200,33796700,3445,3445,3445,3445,0
|
|
20250207,195100,33796700,3445,3445,3445,3445,0
|
|
20250207,195000,33796700,3445,3445,3445,3445,0
|
|
20250207,194900,33796700,3445,3445,3445,3445,0
|
|
20250207,194800,33796700,3445,3445,3445,3445,0
|
|
20250207,194700,33796700,3445,3445,3445,3445,0
|
|
20250207,194600,33796700,3445,3445,3445,3445,0
|
|
20250207,194500,33796700,3445,3445,3445,3445,0
|
|
20250207,194400,33796700,3445,3445,3445,3445,0
|
|
20250207,194300,33796700,3445,3445,3445,3445,0
|
|
20250207,194200,33796700,3445,3445,3445,3445,0
|
|
20250207,194100,33796700,3445,3445,3445,3445,0
|
|
20250207,194000,33796700,3445,3445,3445,3445,0
|
|
20250207,193900,33796700,3445,3445,3445,3445,0
|
|
20250207,193800,33796700,3445,3445,3445,3445,0
|
|
20250207,193700,33796700,3445,3445,3445,3445,0
|
|
20250207,193600,33796700,3445,3445,3445,3445,0
|
|
20250207,193500,33796700,3445,3445,3445,3445,0
|
|
20250207,193400,33796700,3445,3445,3445,3445,0
|
|
20250207,193300,33796700,3445,3445,3445,3445,97
|
|
20250207,193200,33796700,3445,3445,3445,3445,0
|
|
20250207,193100,33796700,3445,3445,3445,3445,0
|
|
20250207,193000,33796700,3445,3445,3445,3445,0
|
|
20250207,192900,33796700,3445,3445,3445,3445,0
|
|
20250207,192800,33796700,3445,3445,3445,3445,0
|
|
20250207,192700,33796700,3445,3445,3445,3445,0
|
|
20250207,192600,33796700,3445,3445,3445,3445,0
|
|
20250207,192500,33796700,3445,3445,3445,3445,0
|
|
20250207,192400,33796700,3445,3445,3445,3445,0
|
|
20250207,192300,33796700,3445,3445,3445,3445,0
|
|
20250207,192200,33796700,3445,3445,3445,3445,0
|
|
20250207,192100,33796700,3445,3445,3445,3445,0
|
|
20250207,192000,33796700,3445,3445,3445,3445,0
|
|
20250207,191900,33796700,3445,3445,3445,3445,0
|
|
20250207,191800,33796700,3445,3445,3445,3445,0
|
|
20250207,191700,33796700,3445,3445,3445,3445,0
|
|
20250207,191600,33796700,3445,3445,3445,3445,0
|
|
20250207,191500,33796700,3445,3445,3445,3445,0
|
|
20250207,191400,33796700,3445,3445,3445,3445,0
|
|
20250207,191300,33796700,3445,3445,3445,3445,0
|
|
20250207,191200,33796700,3445,3445,3445,3445,0
|
|
20250207,191100,33796700,3445,3445,3445,3445,0
|
|
20250207,191000,33796700,3445,3445,3445,3445,0
|
|
20250207,190900,33796700,3445,3445,3445,3445,0
|
|
20250207,190800,33796700,3445,3445,3445,3445,0
|
|
20250207,190700,33796700,3445,3445,3445,3445,0
|
|
20250207,190600,33796700,3445,3445,3445,3445,0
|
|
20250207,190500,33796700,3445,3445,3445,3445,0
|
|
20250207,190400,33796700,3445,3445,3445,3445,0
|
|
20250207,190300,33796700,3445,3445,3445,3445,97
|
|
20250207,190200,33796700,3445,3445,3445,3445,0
|
|
20250207,190100,33796700,3445,3445,3445,3445,0
|
|
20250207,190000,33796700,3445,3445,3445,3445,0
|
|
20250207,185900,33796700,3445,3445,3445,3445,0
|
|
20250207,185800,33796700,3445,3445,3445,3445,0
|
|
20250207,185700,33796700,3445,3445,3445,3445,0
|
|
20250207,185600,33796700,3445,3445,3445,3445,0
|
|
20250207,185500,33796700,3445,3445,3445,3445,0
|
|
20250207,185400,33796700,3445,3445,3445,3445,0
|
|
20250207,185300,33796700,3445,3445,3445,3445,0
|
|
20250207,185200,33796700,3445,3445,3445,3445,0
|
|
20250207,185100,33796700,3445,3445,3445,3445,0
|
|
20250207,185000,33796700,3445,3445,3445,3445,0
|
|
20250207,184900,33796700,3445,3445,3445,3445,0
|
|
20250207,184800,33796700,3445,3445,3445,3445,0
|
|
20250207,184700,33796700,3445,3445,3445,3445,0
|
|
20250207,184600,33796700,3445,3445,3445,3445,0
|
|
20250207,184500,33796700,3445,3445,3445,3445,0
|
|
20250207,184400,33796700,3445,3445,3445,3445,0
|
|
20250207,184300,33796700,3445,3445,3445,3445,0
|
|
20250207,184200,33796700,3445,3445,3445,3445,0
|
|
20250207,184100,33796700,3445,3445,3445,3445,0
|
|
20250207,184000,33796700,3445,3445,3445,3445,0
|
|
20250207,183900,33796700,3445,3445,3445,3445,0
|
|
20250207,183800,33796700,3445,3445,3445,3445,0
|
|
20250207,183700,33796700,3445,3445,3445,3445,0
|
|
20250207,183600,33796700,3445,3445,3445,3445,0
|
|
20250207,183500,33796700,3445,3445,3445,3445,0
|
|
20250207,183400,33796700,3445,3445,3445,3445,0
|
|
20250207,183300,33796700,3445,3445,3445,3445,97
|
|
20250207,183200,33796700,3445,3445,3445,3445,0
|
|
20250207,183100,33796700,3445,3445,3445,3445,0
|
|
20250207,183000,33796700,3445,3445,3445,3445,0
|
|
20250207,182900,33796700,3445,3445,3445,3445,0
|
|
20250207,182800,33796700,3445,3445,3445,3445,0
|
|
20250207,182700,33796700,3445,3445,3445,3445,0
|
|
20250207,182600,33796700,3445,3445,3445,3445,0
|
|
20250207,182500,33796700,3445,3445,3445,3445,0
|
|
20250207,182400,33796700,3445,3445,3445,3445,0
|
|
20250207,182300,33796700,3445,3445,3445,3445,0
|
|
20250207,182200,33796700,3445,3445,3445,3445,0
|
|
20250207,182100,33796700,3445,3445,3445,3445,0
|
|
20250207,182000,33796700,3445,3445,3445,3445,0
|
|
20250207,181900,33796700,3445,3445,3445,3445,0
|
|
20250207,181800,33796700,3445,3445,3445,3445,0
|
|
20250207,181700,33796700,3445,3445,3445,3445,0
|
|
20250207,181600,33796700,3445,3445,3445,3445,0
|
|
20250207,181500,33796700,3445,3445,3445,3445,0
|
|
20250207,181400,33796700,3445,3445,3445,3445,0
|
|
20250207,181300,33796700,3445,3445,3445,3445,0
|
|
20250207,181200,33796700,3445,3445,3445,3445,0
|
|
20250207,181100,33796700,3445,3445,3445,3445,0
|
|
20250207,181000,33796700,3445,3445,3445,3445,0
|
|
20250207,180900,33796700,3445,3445,3445,3445,0
|
|
20250207,180800,33796700,3445,3445,3445,3445,0
|
|
20250207,180700,33796700,3445,3445,3445,3445,0
|
|
20250207,180600,33796700,3445,3445,3445,3445,0
|
|
20250207,180500,33796700,3445,3445,3445,3445,0
|
|
20250207,180400,33796700,3445,3445,3445,3445,0
|
|
20250207,180300,33796700,3445,3445,3445,3445,97
|
|
20250207,180200,33796700,3445,3445,3445,3445,0
|
|
20250207,180100,33796700,3445,3445,3445,3445,0
|
|
20250207,180000,33796700,3445,3445,3445,3445,0
|
|
20250207,175900,33796700,3445,3445,3445,3445,0
|
|
20250207,175800,33796700,3445,3445,3445,3445,0
|
|
20250207,175700,33796700,3445,3445,3445,3445,0
|
|
20250207,175600,33796700,3445,3445,3445,3445,0
|
|
20250207,175500,33796700,3445,3445,3445,3445,0
|
|
20250207,175400,33796700,3445,3445,3445,3445,0
|
|
20250207,175300,33796700,3445,3445,3445,3445,0
|
|
20250207,175200,33796700,3445,3445,3445,3445,0
|
|
20250207,175100,33796700,3445,3445,3445,3445,0
|
|
20250207,175000,33796700,3445,3445,3445,3445,0
|
|
20250207,174900,33796700,3445,3445,3445,3445,0
|
|
20250207,174800,33796700,3445,3445,3445,3445,0
|
|
20250207,174700,33796700,3445,3445,3445,3445,0
|
|
20250207,174600,33796700,3445,3445,3445,3445,0
|
|
20250207,174500,33796700,3445,3445,3445,3445,0
|
|
20250207,174400,33796700,3445,3445,3445,3445,0
|
|
20250207,174300,33796700,3445,3445,3445,3445,0
|
|
20250207,174200,33796700,3445,3445,3445,3445,0
|
|
20250207,174100,33796700,3445,3445,3445,3445,0
|
|
20250207,174000,33796700,3445,3445,3445,3445,0
|
|
20250207,173900,33796700,3445,3445,3445,3445,0
|
|
20250207,173800,33796700,3445,3445,3445,3445,0
|
|
20250207,173700,33796700,3445,3445,3445,3445,0
|
|
20250207,173600,33796700,3445,3445,3445,3445,0
|
|
20250207,173500,33796700,3445,3445,3445,3445,0
|
|
20250207,173400,33796700,3445,3445,3445,3445,0
|
|
20250207,173300,33796700,3445,3445,3445,3445,97
|
|
20250207,173200,33796700,3445,3445,3445,3445,0
|
|
20250207,173100,33796700,3445,3445,3445,3445,0
|
|
20250207,173000,33796700,3445,3445,3445,3445,0
|
|
20250207,172900,33796700,3445,3445,3445,3445,0
|
|
20250207,172800,33796700,3445,3445,3445,3445,0
|
|
20250207,172700,33796700,3445,3445,3445,3445,0
|
|
20250207,172600,33796700,3445,3445,3445,3445,0
|
|
20250207,172500,33796700,3445,3445,3445,3445,0
|
|
20250207,172400,33796700,3445,3445,3445,3445,0
|
|
20250207,172300,33796700,3445,3445,3445,3445,0
|
|
20250207,172200,33796700,3445,3445,3445,3445,0
|
|
20250207,172100,33796700,3445,3445,3445,3445,0
|
|
20250207,172000,33796700,3445,3445,3445,3445,0
|
|
20250207,171900,33796700,3445,3445,3445,3445,0
|
|
20250207,171800,33796700,3445,3445,3445,3445,0
|
|
20250207,171700,33796700,3445,3445,3445,3445,0
|
|
20250207,171600,33796700,3445,3445,3445,3445,0
|
|
20250207,171500,33796700,3445,3445,3445,3445,0
|
|
20250207,171400,33796700,3445,3445,3445,3445,0
|
|
20250207,171300,33796700,3445,3445,3445,3445,0
|
|
20250207,171200,33796700,3445,3445,3445,3445,0
|
|
20250207,171100,33796700,3445,3445,3445,3445,0
|
|
20250207,171000,33796700,3445,3445,3445,3445,0
|
|
20250207,170900,33796700,3445,3445,3445,3445,0
|
|
20250207,170800,33796700,3445,3445,3445,3445,0
|
|
20250207,170700,33796700,3445,3445,3445,3445,0
|
|
20250207,170600,33796700,3445,3445,3445,3445,0
|
|
20250207,170500,33796700,3445,3445,3445,3445,0
|
|
20250207,170400,33796700,3445,3445,3445,3445,0
|
|
20250207,170300,33796700,3445,3445,3445,3445,97
|
|
20250207,170200,33796700,3445,3445,3445,3445,0
|
|
20250207,170100,33796700,3445,3445,3445,3445,0
|
|
20250207,170000,33796700,3445,3445,3445,3445,0
|
|
20250207,165900,33796700,3445,3445,3445,3445,0
|
|
20250207,165800,33796700,3445,3445,3445,3445,0
|
|
20250207,165700,33796700,3445,3445,3445,3445,0
|
|
20250207,165600,33796700,3445,3445,3445,3445,0
|
|
20250207,165500,33796700,3445,3445,3445,3445,0
|
|
20250207,165400,33796700,3445,3445,3445,3445,0
|
|
20250207,165300,33796700,3445,3445,3445,3445,0
|
|
20250207,165200,33796700,3445,3445,3445,3445,0
|
|
20250207,165100,33796700,3445,3445,3445,3445,0
|
|
20250207,165000,33796700,3445,3445,3445,3445,0
|
|
20250207,164900,33796700,3445,3445,3445,3445,0
|
|
20250207,164800,33796700,3445,3445,3445,3445,0
|
|
20250207,164700,33796700,3445,3445,3445,3445,0
|
|
20250207,164600,33796700,3445,3445,3445,3445,0
|
|
20250207,164500,33796700,3445,3445,3445,3445,0
|
|
20250207,164400,33796700,3445,3445,3445,3445,0
|
|
20250207,164300,33796700,3445,3445,3445,3445,0
|
|
20250207,164200,33796700,3445,3445,3445,3445,0
|
|
20250207,164100,33796700,3445,3445,3445,3445,0
|
|
20250207,164000,33796700,3445,3445,3445,3445,0
|
|
20250207,163900,33796700,3445,3445,3445,3445,0
|
|
20250207,163800,33796700,3445,3445,3445,3445,0
|
|
20250207,163700,33796700,3445,3445,3445,3445,0
|
|
20250207,163600,33796700,3445,3445,3445,3445,0
|
|
20250207,163500,33796700,3445,3445,3445,3445,0
|
|
20250207,163400,33796700,3445,3445,3445,3445,0
|
|
20250207,163300,33796700,3445,3445,3445,3445,97
|
|
20250207,163200,33796700,3445,3445,3445,3445,0
|
|
20250207,163100,33796700,3445,3445,3445,3445,0
|
|
20250207,163000,33796700,3445,3445,3445,3445,0
|
|
20250207,162900,33796700,3445,3445,3445,3445,0
|
|
20250207,162800,33796700,3445,3445,3445,3445,0
|
|
20250207,162700,33796700,3445,3445,3445,3445,0
|
|
20250207,162600,33796700,3445,3445,3445,3445,0
|
|
20250207,162500,33796700,3445,3445,3445,3445,0
|
|
20250207,162400,33796700,3445,3445,3445,3445,0
|
|
20250207,162300,33796700,3445,3445,3445,3445,0
|
|
20250207,162200,33796700,3445,3445,3445,3445,0
|
|
20250207,162100,33796700,3445,3445,3445,3445,0
|
|
20250207,162000,33796700,3445,3445,3445,3445,0
|
|
20250207,161900,33796700,3445,3445,3445,3445,0
|
|
20250207,161800,33796700,3445,3445,3445,3445,0
|
|
20250207,161700,33796700,3445,3445,3445,3445,0
|
|
20250207,161600,33796700,3445,3445,3445,3445,0
|
|
20250207,161500,33796700,3445,3445,3445,3445,0
|
|
20250207,161400,33796700,3445,3445,3445,3445,0
|
|
20250207,161300,33796700,3445,3445,3445,3445,0
|
|
20250207,161200,33796700,3445,3445,3445,3445,0
|
|
20250207,161100,33796700,3445,3445,3445,3445,0
|
|
20250207,161000,33796700,3445,3445,3445,3445,0
|
|
20250207,160900,33796700,3445,3445,3445,3445,0
|
|
20250207,160800,33796700,3445,3445,3445,3445,0
|
|
20250207,160700,33796700,3445,3445,3445,3445,0
|
|
20250207,160600,33796700,3445,3445,3445,3445,0
|
|
20250207,160500,33796700,3445,3445,3445,3445,0
|
|
20250207,160400,33796700,3445,3445,3445,3445,0
|
|
20250207,160300,33796700,3445,3445,3445,3445,97
|
|
20250207,160200,33796700,3445,3445,3445,3445,0
|
|
20250207,160100,33796700,3445,3445,3445,3445,0
|
|
20250207,160000,33796700,3445,3445,3445,3445,0
|
|
20250207,155900,33796700,3445,3445,3445,3445,0
|
|
20250207,155800,33796700,3445,3445,3445,3445,0
|
|
20250207,155700,33796700,3445,3445,3445,3445,0
|
|
20250207,155600,33796700,3445,3445,3445,3445,0
|
|
20250207,155500,33796700,3445,3445,3445,3445,0
|
|
20250207,155400,33796700,3445,3445,3445,3445,0
|
|
20250207,155300,33796700,3445,3445,3445,3445,0
|
|
20250207,155200,33796700,3445,3445,3445,3445,0
|
|
20250207,155100,33796700,3445,3445,3445,3445,0
|
|
20250207,155000,33796700,3445,3445,3445,3445,0
|
|
20250207,154900,33796700,3445,3445,3445,3445,0
|
|
20250207,154800,33796700,3445,3445,3445,3445,0
|
|
20250207,154700,33796700,3445,3445,3445,3445,0
|
|
20250207,154600,33796700,3445,3445,3445,3445,0
|
|
20250207,154500,33796700,3445,3445,3445,3445,0
|
|
20250207,154400,33796700,3445,3445,3445,3445,0
|
|
20250207,154300,33796700,3445,3445,3445,3445,0
|
|
20250207,154200,33796700,3445,3445,3445,3445,0
|
|
20250207,154100,33796700,3445,3445,3445,3445,0
|
|
20250207,154000,33796700,3445,3445,3445,3445,0
|
|
20250207,153900,33796700,3445,3445,3445,3445,0
|
|
20250207,153800,33796700,3445,3445,3445,3445,0
|
|
20250207,153700,33796700,3445,3445,3445,3445,0
|
|
20250207,153600,33796700,3445,3445,3445,3445,0
|
|
20250207,153500,33796700,3445,3445,3445,3445,0
|
|
20250207,153400,33796700,3445,3445,3445,3445,0
|
|
20250207,153300,33796700,3445,3445,3445,3445,97
|
|
20250207,153200,33796700,3445,3445,3445,3445,0
|
|
20250207,153100,33796700,3445,3445,3445,3445,0
|
|
20250207,153000,33796700,3445,3445,3445,3445,97
|
|
20250207,152900,33462535,3435,3435,3435,3435,0
|
|
20250207,152800,33462535,3435,3435,3435,3435,0
|
|
20250207,152700,33462535,3435,3435,3435,3435,0
|
|
20250207,152600,33462535,3435,3435,3435,3435,0
|
|
20250207,152500,33462535,3435,3435,3435,3435,0
|
|
20250207,152400,33462535,3435,3435,3435,3435,0
|
|
20250207,152300,33462535,3435,3435,3435,3435,0
|
|
20250207,152200,33462535,3435,3435,3435,3435,0
|
|
20250207,152100,33462535,3435,3435,3435,3435,0
|
|
20250207,152000,33462535,3435,3435,3435,3435,0
|
|
20250207,151900,33462535,3435,3430,3435,3430,2
|
|
20250207,151800,33455670,3430,3430,3430,3430,0
|
|
20250207,151700,33455670,3430,3430,3430,3430,1
|
|
20250207,151600,33452240,3435,3430,3435,3430,3
|
|
20250207,151500,33441945,3430,3430,3430,3430,0
|
|
20250207,151400,33441945,3430,3430,3430,3430,0
|
|
20250207,151300,33441945,3430,3430,3430,3430,0
|
|
20250207,151200,33441945,3430,3430,3430,3430,3
|
|
20250207,151100,33431655,3425,3425,3425,3425,0
|
|
20250207,151000,33431655,3425,3425,3425,3425,0
|
|
20250207,150900,33431655,3425,3425,3425,3425,0
|
|
20250207,150800,33431655,3425,3430,3430,3425,14
|
|
20250207,150700,33383640,3430,3430,3430,3430,1
|
|
20250207,150600,33380210,3430,3430,3430,3430,0
|
|
20250207,150500,33380210,3430,3430,3430,3430,0
|
|
20250207,150400,33380210,3430,3430,3430,3430,2
|
|
20250207,150300,33373350,3430,3430,3430,3430,0
|
|
20250207,150200,33373350,3430,3430,3430,3430,1
|
|
20250207,150100,33369920,3430,3430,3430,3430,1
|
|
20250207,150000,33366490,3430,3430,3430,3430,1
|
|
20250207,145900,33363060,3430,3430,3430,3430,0
|
|
20250207,145800,33363060,3430,3430,3430,3430,0
|
|
20250207,145700,33363060,3430,3430,3430,3430,2
|
|
20250207,145600,33356200,3430,3430,3430,3430,0
|
|
20250207,145500,33356200,3430,3430,3430,3430,0
|
|
20250207,145400,33356200,3430,3430,3430,3430,1
|
|
20250207,145300,33352770,3430,3430,3430,3430,1
|
|
20250207,145200,33349340,3430,3430,3430,3430,1
|
|
20250207,145100,33345910,3430,3430,3430,3430,0
|
|
20250207,145000,33345910,3430,3430,3430,3430,0
|
|
20250207,144900,33345910,3430,3430,3430,3430,2
|
|
20250207,144800,33339050,3435,3435,3435,3435,1
|
|
20250207,144700,33335615,3430,3430,3430,3430,1
|
|
20250207,144600,33332185,3430,3430,3430,3430,0
|
|
20250207,144500,33332185,3430,3430,3430,3430,1
|
|
20250207,144400,33328755,3435,3430,3435,3430,4
|
|
20250207,144300,33315030,3430,3430,3430,3430,0
|
|
20250207,144200,33315030,3430,3430,3430,3430,1
|
|
20250207,144100,33311600,3430,3430,3430,3430,1
|
|
20250207,144000,33308170,3435,3435,3435,3435,0
|
|
20250207,143900,33308170,3435,3435,3435,3435,1
|
|
20250207,143800,33304735,3430,3430,3435,3430,3
|
|
20250207,143700,33294440,3430,3430,3430,3430,2
|
|
20250207,143600,33287580,3425,3425,3425,3425,0
|
|
20250207,143500,33287580,3425,3425,3425,3425,0
|
|
20250207,143400,33287580,3425,3425,3425,3425,1
|
|
20250207,143300,33284155,3425,3425,3425,3425,1
|
|
20250207,143200,33280730,3425,3425,3425,3425,1
|
|
20250207,143100,33277305,3425,3425,3425,3425,0
|
|
20250207,143000,33277305,3425,3425,3425,3425,1
|
|
20250207,142900,33273880,3430,3430,3430,3430,0
|
|
20250207,142800,33273880,3430,3430,3430,3430,1
|
|
20250207,142700,33270450,3435,3435,3435,3435,1
|
|
20250207,142600,33267015,3435,3430,3435,3425,508
|
|
20250207,142500,31526985,3430,3430,3430,3430,0
|
|
20250207,142400,31526985,3430,3430,3430,3430,0
|
|
20250207,142300,31526985,3430,3430,3430,3430,0
|
|
20250207,142200,31526985,3430,3430,3430,3430,3
|
|
20250207,142100,31516695,3430,3430,3430,3430,0
|
|
20250207,142000,31516695,3430,3430,3430,3430,0
|
|
20250207,141900,31516695,3430,3430,3430,3430,0
|
|
20250207,141800,31516695,3430,3430,3430,3430,2
|
|
20250207,141700,31509835,3430,3430,3430,3430,1
|
|
20250207,141600,31506405,3430,3430,3430,3430,0
|
|
20250207,141500,31506405,3430,3430,3430,3430,1
|
|
20250207,141400,31502975,3430,3430,3430,3430,0
|
|
20250207,141300,31502975,3430,3430,3430,3430,2
|
|
20250207,141200,31496115,3430,3430,3430,3430,1
|
|
20250207,141100,31492685,3430,3430,3430,3430,1
|
|
20250207,141000,31489255,3430,3430,3430,3430,0
|
|
20250207,140900,31489255,3430,3430,3430,3430,0
|
|
20250207,140800,31489255,3430,3430,3430,3430,1
|
|
20250207,140700,31485825,3430,3430,3430,3430,2
|
|
20250207,140600,31478965,3435,3435,3435,3435,0
|
|
20250207,140500,31478965,3435,3435,3435,3435,0
|
|
20250207,140400,31478965,3435,3435,3435,3435,0
|
|
20250207,140300,31478965,3435,3435,3435,3425,9
|
|
20250207,140200,31448110,3425,3425,3425,3425,1
|
|
20250207,140100,31444685,3425,3425,3425,3425,1
|
|
20250207,140000,31441260,3425,3425,3425,3425,0
|
|
20250207,135900,31441260,3425,3425,3425,3425,1
|
|
20250207,135800,31437835,3430,3430,3430,3430,14
|
|
20250207,135700,31389815,3430,3430,3430,3430,0
|
|
20250207,135600,31389815,3430,3430,3430,3430,1
|
|
20250207,135500,31386385,3430,3430,3430,3430,1
|
|
20250207,135400,31382955,3435,3435,3435,3435,0
|
|
20250207,135300,31382955,3435,3435,3435,3435,0
|
|
20250207,135200,31382955,3435,3435,3435,3430,4
|
|
20250207,135100,31369225,3430,3430,3430,3430,1
|
|
20250207,135000,31365795,3430,3430,3430,3430,0
|
|
20250207,134900,31365795,3430,3430,3430,3430,0
|
|
20250207,134800,31365795,3430,3430,3430,3430,2
|
|
20250207,134700,31358935,3430,3430,3430,3430,11
|
|
20250207,134600,31321205,3425,3425,3425,3425,0
|
|
20250207,134500,31321205,3425,3430,3430,3425,3
|
|
20250207,134400,31310920,3430,3430,3430,3430,1
|
|
20250207,134300,31307490,3430,3430,3430,3430,1
|
|
20250207,134200,31304060,3430,3430,3430,3430,0
|
|
20250207,134100,31304060,3430,3430,3430,3430,0
|
|
20250207,134000,31304060,3430,3425,3430,3425,3
|
|
20250207,133900,31293780,3430,3430,3430,3430,0
|
|
20250207,133800,31293780,3430,3430,3430,3430,1
|
|
20250207,133700,31290350,3430,3430,3430,3430,0
|
|
20250207,133600,31290350,3430,3430,3430,3430,4
|
|
20250207,133500,31276630,3430,3430,3430,3430,1
|
|
20250207,133400,31273200,3430,3430,3430,3430,0
|
|
20250207,133300,31273200,3430,3430,3430,3430,1
|
|
20250207,133200,31269770,3425,3425,3425,3425,1
|
|
20250207,133100,31266345,3430,3430,3430,3430,0
|
|
20250207,133000,31266345,3430,3430,3430,3430,2
|
|
20250207,132900,31259485,3430,3430,3435,3430,3
|
|
20250207,132800,31249190,3435,3435,3435,3435,0
|
|
20250207,132700,31249190,3435,3435,3435,3435,0
|
|
20250207,132600,31249190,3435,3435,3435,3435,1
|
|
20250207,132500,31245755,3425,3425,3425,3425,1
|
|
20250207,132400,31242330,3425,3425,3425,3425,1
|
|
20250207,132300,31238905,3425,3425,3425,3425,1
|
|
20250207,132200,31235480,3425,3425,3425,3425,0
|
|
20250207,132100,31235480,3425,3425,3425,3425,1
|
|
20250207,132000,31232055,3430,3430,3430,3430,2576
|
|
20250207,131900,22396375,3430,3430,3430,3430,342
|
|
20250207,131800,21223315,3430,3430,3430,3430,0
|
|
20250207,131700,21223315,3430,3425,3430,3425,7
|
|
20250207,131600,21199335,3430,3425,3430,3425,2
|
|
20250207,131500,21192480,3425,3425,3425,3425,0
|
|
20250207,131400,21192480,3425,3425,3425,3425,2
|
|
20250207,131300,21185630,3425,3425,3425,3425,1
|
|
20250207,131200,21182205,3425,3425,3425,3425,0
|
|
20250207,131100,21182205,3425,3425,3425,3425,0
|
|
20250207,131000,21182205,3425,3425,3425,3425,0
|
|
20250207,130900,21182205,3425,3425,3425,3425,2
|
|
20250207,130800,21175355,3425,3425,3425,3425,1
|
|
20250207,130700,21171930,3425,3425,3425,3425,0
|
|
20250207,130600,21171930,3425,3425,3425,3425,1
|
|
20250207,130500,21168505,3430,3430,3430,3430,1
|
|
20250207,130400,21165075,3425,3425,3425,3425,1
|
|
20250207,130300,21161650,3425,3425,3425,3425,1
|
|
20250207,130200,21158225,3425,3425,3425,3425,1
|
|
20250207,130100,21154800,3430,3430,3430,3430,0
|
|
20250207,130000,21154800,3430,3430,3430,3430,1
|
|
20250207,125900,21151370,3425,3425,3425,3425,2
|
|
20250207,125800,21144520,3425,3425,3425,3425,2
|
|
20250207,125700,21137670,3425,3425,3425,3425,0
|
|
20250207,125600,21137670,3425,3425,3425,3425,0
|
|
20250207,125500,21137670,3425,3425,3425,3425,0
|
|
20250207,125400,21137670,3425,3425,3425,3425,3
|
|
20250207,125300,21127395,3425,3425,3425,3425,0
|
|
20250207,125200,21127395,3425,3425,3425,3425,1
|
|
20250207,125100,21123970,3425,3425,3425,3425,0
|
|
20250207,125000,21123970,3425,3425,3425,3425,1
|
|
20250207,124900,21120545,3425,3425,3425,3425,1
|
|
20250207,124800,21117120,3425,3425,3425,3425,0
|
|
20250207,124700,21117120,3425,3425,3425,3425,1
|
|
20250207,124600,21113695,3425,3425,3425,3425,1
|
|
20250207,124500,21110270,3425,3425,3425,3425,0
|
|
20250207,124400,21110270,3425,3425,3425,3425,1
|
|
20250207,124300,21106845,3430,3425,3430,3425,2
|
|
20250207,124200,21099990,3425,3425,3425,3425,1
|
|
20250207,124100,21096565,3430,3430,3430,3430,14
|
|
20250207,124000,21048545,3425,3425,3425,3425,0
|
|
20250207,123900,21048545,3425,3425,3425,3425,2
|
|
20250207,123800,21041695,3425,3425,3425,3425,30
|
|
20250207,123700,20938945,3425,3425,3425,3425,0
|
|
20250207,123600,20938945,3425,3425,3425,3425,1
|
|
20250207,123500,20935520,3425,3425,3425,3425,1
|
|
20250207,123400,20932095,3430,3430,3430,3430,0
|
|
20250207,123300,20932095,3430,3430,3430,3430,0
|
|
20250207,123200,20932095,3430,3430,3430,3430,1
|
|
20250207,123100,20928665,3425,3425,3425,3425,2
|
|
20250207,123000,20921815,3425,3425,3425,3425,0
|
|
20250207,122900,20921815,3425,3425,3425,3425,2
|
|
20250207,122800,20914965,3425,3425,3425,3425,0
|
|
20250207,122700,20914965,3425,3430,3430,3425,7
|
|
20250207,122600,20890960,3425,3425,3425,3425,1
|
|
20250207,122500,20887535,3425,3425,3425,3425,0
|
|
20250207,122400,20887535,3425,3425,3425,3425,2
|
|
20250207,122300,20880685,3425,3425,3425,3425,1
|
|
20250207,122200,20877260,3430,3430,3430,3430,1
|
|
20250207,122100,20873830,3425,3425,3425,3425,0
|
|
20250207,122000,20873830,3425,3425,3425,3425,2
|
|
20250207,121900,20866980,3430,3430,3430,3430,0
|
|
20250207,121800,20866980,3430,3430,3430,3430,1
|
|
20250207,121700,20863550,3425,3425,3425,3425,0
|
|
20250207,121600,20863550,3425,3425,3425,3425,1
|
|
20250207,121500,20860125,3425,3430,3430,3425,292
|
|
20250207,121400,19858570,3430,3430,3430,3430,0
|
|
20250207,121300,19858570,3430,3430,3430,3430,3
|
|
20250207,121200,19848280,3430,3425,3430,3425,2
|
|
20250207,121100,19841425,3425,3425,3425,3425,0
|
|
20250207,121000,19841425,3425,3425,3425,3425,2
|
|
20250207,120900,19834575,3425,3425,3425,3425,0
|
|
20250207,120800,19834575,3425,3425,3430,3425,6
|
|
20250207,120700,19814020,3425,3425,3425,3425,0
|
|
20250207,120600,19814020,3425,3425,3425,3425,0
|
|
20250207,120500,19814020,3425,3425,3425,3425,2
|
|
20250207,120400,19807170,3425,3425,3425,3425,1
|
|
20250207,120300,19803745,3425,3425,3425,3425,0
|
|
20250207,120200,19803745,3425,3425,3425,3425,0
|
|
20250207,120100,19803745,3425,3425,3425,3425,0
|
|
20250207,120000,19803745,3425,3425,3425,3425,2
|
|
20250207,115900,19796895,3425,3425,3425,3425,2
|
|
20250207,115800,19790045,3425,3425,3425,3425,0
|
|
20250207,115700,19790045,3425,3425,3425,3425,1
|
|
20250207,115600,19786620,3425,3425,3425,3425,1
|
|
20250207,115500,19783195,3425,3425,3425,3425,2
|
|
20250207,115400,19776345,3425,3425,3425,3425,1
|
|
20250207,115300,19772920,3425,3425,3425,3425,2
|
|
20250207,115200,19766070,3425,3425,3425,3425,0
|
|
20250207,115100,19766070,3425,3425,3425,3425,1
|
|
20250207,115000,19762645,3425,3425,3425,3425,1
|
|
20250207,114900,19759220,3425,3425,3425,3425,4
|
|
20250207,114800,19745520,3425,3425,3425,3425,0
|
|
20250207,114700,19745520,3425,3425,3425,3425,1
|
|
20250207,114600,19742095,3425,3425,3425,3425,0
|
|
20250207,114500,19742095,3425,3425,3425,3425,3
|
|
20250207,114400,19731820,3425,3425,3425,3425,0
|
|
20250207,114300,19731820,3425,3430,3430,3425,9
|
|
20250207,114200,19700955,3425,3425,3425,3425,0
|
|
20250207,114100,19700955,3425,3425,3425,3425,2
|
|
20250207,114000,19694105,3425,3425,3425,3425,1
|
|
20250207,113900,19690680,3425,3425,3425,3425,1
|
|
20250207,113800,19687255,3425,3425,3425,3425,1
|
|
20250207,113700,19683830,3425,3425,3425,3425,2
|
|
20250207,113600,19676980,3425,3425,3425,3425,1
|
|
20250207,113500,19673555,3425,3425,3425,3425,2
|
|
20250207,113400,19666705,3425,3425,3425,3425,1
|
|
20250207,113300,19663280,3425,3425,3425,3425,2
|
|
20250207,113200,19656430,3425,3425,3425,3425,1
|
|
20250207,113100,19653005,3425,3425,3425,3425,0
|
|
20250207,113000,19653005,3425,3425,3425,3425,3
|
|
20250207,112900,19642730,3425,3425,3425,3425,0
|
|
20250207,112800,19642730,3425,3425,3425,3425,1
|
|
20250207,112700,19639305,3425,3425,3425,3425,1
|
|
20250207,112600,19635880,3425,3425,3425,3425,2
|
|
20250207,112500,19629030,3430,3430,3430,3430,0
|
|
20250207,112400,19629030,3430,3430,3430,3430,1
|
|
20250207,112300,19625600,3430,3430,3430,3430,0
|
|
20250207,112200,19625600,3430,3430,3430,3430,3
|
|
20250207,112100,19615310,3430,3430,3430,3430,0
|
|
20250207,112000,19615310,3430,3430,3430,3430,2
|
|
20250207,111900,19608450,3430,3430,3430,3430,0
|
|
20250207,111800,19608450,3430,3430,3430,3430,2
|
|
20250207,111700,19601590,3430,3430,3430,3430,1
|
|
20250207,111600,19598160,3430,3430,3430,3430,2
|
|
20250207,111500,19591300,3430,3430,3430,3430,0
|
|
20250207,111400,19591300,3430,3430,3430,3430,3
|
|
20250207,111300,19581010,3430,3430,3430,3430,1
|
|
20250207,111200,19577580,3430,3430,3430,3430,1
|
|
20250207,111100,19574150,3430,3430,3430,3430,2
|
|
20250207,111000,19567290,3430,3430,3430,3430,1
|
|
20250207,110900,19563860,3435,3435,3435,3435,0
|
|
20250207,110800,19563860,3435,3435,3435,3435,11
|
|
20250207,110700,19526075,3435,3435,3435,3435,2
|
|
20250207,110600,19519205,3435,3435,3435,3435,7
|
|
20250207,110500,19495160,3435,3435,3435,3435,1
|
|
20250207,110400,19491725,3435,3435,3435,3435,0
|
|
20250207,110300,19491725,3435,3435,3435,3435,2
|
|
20250207,110200,19484855,3435,3435,3435,3435,0
|
|
20250207,110100,19484855,3435,3435,3435,3435,3
|
|
20250207,110000,19474550,3435,3435,3435,3435,0
|
|
20250207,105900,19474550,3435,3435,3435,3435,2
|
|
20250207,105800,19467680,3435,3435,3435,3435,0
|
|
20250207,105700,19467680,3435,3435,3435,3435,1
|
|
20250207,105600,19464245,3435,3435,3435,3435,2
|
|
20250207,105500,19457375,3435,3435,3435,3435,4
|
|
20250207,105400,19443635,3430,3430,3430,3430,0
|
|
20250207,105300,19443635,3430,3430,3430,3430,1
|
|
20250207,105200,19440205,3430,3430,3430,3430,0
|
|
20250207,105100,19440205,3430,3430,3430,3430,3
|
|
20250207,105000,19429915,3430,3430,3430,3430,2
|
|
20250207,104900,19423055,3430,3430,3430,3430,0
|
|
20250207,104800,19423055,3430,3430,3430,3430,1
|
|
20250207,104700,19419625,3430,3430,3430,3430,1
|
|
20250207,104600,19416195,3430,3430,3430,3430,2
|
|
20250207,104500,19409335,3430,3430,3430,3430,1
|
|
20250207,104400,19405905,3430,3430,3430,3430,2
|
|
20250207,104300,19399045,3435,3435,3435,3435,7
|
|
20250207,104200,19375000,3430,3430,3430,3430,1
|
|
20250207,104100,19371570,3430,3430,3430,3430,1
|
|
20250207,104000,19368140,3430,3430,3430,3430,3
|
|
20250207,103900,19357850,3435,3435,3435,3435,0
|
|
20250207,103800,19357850,3435,3430,3435,3430,2
|
|
20250207,103700,19350985,3430,3430,3430,3430,0
|
|
20250207,103600,19350985,3430,3430,3430,3430,3
|
|
20250207,103500,19340695,3430,3430,3430,3430,0
|
|
20250207,103400,19340695,3430,3430,3430,3430,1
|
|
20250207,103300,19337265,3430,3430,3430,3430,0
|
|
20250207,103200,19337265,3430,3430,3430,3430,2
|
|
20250207,103100,19330405,3430,3430,3430,3430,1
|
|
20250207,103000,19326975,3430,3430,3430,3430,1
|
|
20250207,102900,19323545,3430,3430,3430,3430,2
|
|
20250207,102800,19316685,3430,3430,3430,3430,1
|
|
20250207,102700,19313255,3430,3430,3430,3430,1
|
|
20250207,102600,19309825,3430,3430,3430,3430,1
|
|
20250207,102500,19306395,3430,3430,3430,3430,1
|
|
20250207,102400,19302965,3430,3430,3430,3430,1
|
|
20250207,102300,19299535,3435,3435,3435,3435,0
|
|
20250207,102200,19299535,3435,3430,3435,3430,61
|
|
20250207,102100,19090140,3430,3425,3430,3425,4
|
|
20250207,102000,19076435,3420,3420,3420,3420,0
|
|
20250207,101900,19076435,3420,3420,3420,3420,1
|
|
20250207,101800,19073015,3420,3420,3420,3420,0
|
|
20250207,101700,19073015,3420,3420,3420,3420,2
|
|
20250207,101600,19066175,3430,3430,3430,3430,0
|
|
20250207,101500,19066175,3430,3430,3430,3430,0
|
|
20250207,101400,19066175,3430,3430,3430,3430,1
|
|
20250207,101300,19062745,3420,3420,3420,3420,2
|
|
20250207,101200,19055905,3425,3420,3425,3420,3
|
|
20250207,101100,19045635,3420,3420,3420,3420,1
|
|
20250207,101000,19042215,3420,3420,3420,3420,2
|
|
20250207,100900,19035375,3420,3420,3420,3420,1
|
|
20250207,100800,19031955,3420,3420,3420,3420,2
|
|
20250207,100700,19025115,3420,3420,3420,3420,2
|
|
20250207,100600,19018275,3420,3420,3420,3420,1
|
|
20250207,100500,19014855,3420,3420,3420,3420,1
|
|
20250207,100400,19011435,3430,3430,3430,3430,1
|
|
20250207,100300,19008005,3430,3430,3430,3430,0
|
|
20250207,100200,19008005,3430,3425,3435,3425,193
|
|
20250207,100100,18346000,3420,3415,3455,3410,4208
|
|
20250207,100000,3949315,3415,3420,3420,3415,4
|
|
20250207,095900,3935640,3415,3415,3415,3415,30
|
|
20250207,095800,3833190,3415,3415,3415,3415,2
|
|
20250207,095700,3826360,3420,3420,3420,3420,1
|
|
20250207,095600,3822940,3420,3420,3420,3420,31
|
|
20250207,095500,3716920,3420,3420,3420,3420,0
|
|
20250207,095400,3716920,3420,3420,3420,3420,53
|
|
20250207,095300,3535660,3420,3420,3420,3420,0
|
|
20250207,095200,3535660,3420,3420,3420,3420,2
|
|
20250207,095100,3528820,3420,3415,3420,3415,2
|
|
20250207,095000,3521985,3415,3415,3415,3415,50
|
|
20250207,094900,3351235,3420,3420,3420,3420,3
|
|
20250207,094800,3340975,3415,3415,3415,3415,0
|
|
20250207,094700,3340975,3415,3415,3415,3415,3
|
|
20250207,094600,3330730,3415,3415,3415,3415,1
|
|
20250207,094500,3327315,3420,3420,3420,3420,30
|
|
20250207,094400,3224715,3420,3420,3420,3420,0
|
|
20250207,094300,3224715,3420,3415,3420,3415,12
|
|
20250207,094200,3183685,3415,3415,3415,3415,1
|
|
20250207,094100,3180270,3420,3420,3420,3420,0
|
|
20250207,094000,3180270,3420,3420,3420,3420,9
|
|
20250207,093900,3149490,3420,3420,3420,3420,1
|
|
20250207,093800,3146070,3420,3420,3420,3420,1
|
|
20250207,093700,3142650,3430,3430,3430,3430,1
|
|
20250207,093600,3139220,3430,3430,3430,3430,3
|
|
20250207,093500,3128930,3425,3415,3425,3415,74
|
|
20250207,093400,2875840,3415,3415,3415,3415,0
|
|
20250207,093300,2875840,3415,3420,3420,3415,2
|
|
20250207,093200,2869005,3420,3420,3420,3420,1
|
|
20250207,093100,2865585,3420,3420,3420,3420,0
|
|
20250207,093000,2865585,3420,3415,3420,3415,5
|
|
20250207,092900,2848495,3415,3420,3420,3415,24
|
|
20250207,092800,2766430,3420,3420,3420,3420,0
|
|
20250207,092700,2766430,3420,3420,3420,3420,291
|
|
20250207,092600,1771210,3425,3425,3425,3425,3
|
|
20250207,092500,1760935,3425,3425,3425,3425,0
|
|
20250207,092400,1760935,3425,3440,3440,3425,307
|
|
20250207,092300,709275,3435,3435,3435,3435,0
|
|
20250207,092200,709275,3435,3435,3435,3435,2
|
|
20250207,092100,702405,3435,3435,3435,3435,0
|
|
20250207,092000,702405,3435,3435,3435,3435,1
|
|
20250207,091900,698970,3435,3435,3435,3435,0
|
|
20250207,091800,698970,3435,3435,3435,3435,2
|
|
20250207,091700,692100,3425,3425,3425,3425,0
|
|
20250207,091600,692100,3425,3425,3425,3425,1
|
|
20250207,091500,688675,3425,3425,3425,3425,0
|
|
20250207,091400,688675,3425,3425,3425,3425,1
|
|
20250207,091300,685250,3425,3425,3430,3425,7
|
|
20250207,091200,661250,3425,3425,3425,3425,0
|
|
20250207,091100,661250,3425,3425,3425,3425,0
|
|
20250207,091000,661250,3425,3425,3425,3425,1
|
|
20250207,090900,657825,3425,3425,3425,3425,2
|
|
20250207,090800,650975,3430,3430,3430,3430,0
|
|
20250207,090700,650975,3430,3430,3430,3430,2
|
|
20250207,090600,644115,3430,3430,3430,3430,0
|
|
20250207,090500,644115,3430,3430,3430,3430,0
|
|
20250207,090400,644115,3430,3430,3430,3430,4
|
|
20250207,090300,630395,3430,3430,3430,3430,39
|
|
20250207,090200,496625,3425,3425,3425,3425,0
|
|
20250207,090100,496625,3425,3425,3425,3425,0
|
|
20250207,090000,496625,3425,3425,3425,3425,145
|