585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184200,141503040,3445,3445,3445,3445,743
|
|
20250205,184100,141503040,3445,3445,3445,3445,0
|
|
20250205,184000,141503040,3445,3445,3445,3445,0
|
|
20250205,183900,141503040,3445,3445,3445,3445,0
|
|
20250205,183800,141503040,3445,3445,3445,3445,0
|
|
20250205,183700,141503040,3445,3445,3445,3445,0
|
|
20250205,183600,141503040,3445,3445,3445,3445,0
|
|
20250205,183500,141503040,3445,3445,3445,3445,0
|
|
20250205,183400,141503040,3445,3445,3445,3445,0
|
|
20250205,183300,141503040,3445,3445,3445,3445,0
|
|
20250205,183200,141503040,3445,3445,3445,3445,0
|
|
20250205,183100,141503040,3445,3445,3445,3445,0
|
|
20250205,183000,141503040,3445,3445,3445,3445,0
|
|
20250205,182900,141503040,3445,3445,3445,3445,0
|
|
20250205,182800,141503040,3445,3445,3445,3445,0
|
|
20250205,182700,141503040,3445,3445,3445,3445,0
|
|
20250205,182600,141503040,3445,3445,3445,3445,0
|
|
20250205,182500,141503040,3445,3445,3445,3445,0
|
|
20250205,182400,141503040,3445,3445,3445,3445,0
|
|
20250205,182300,141503040,3445,3445,3445,3445,0
|
|
20250205,182200,141503040,3445,3445,3445,3445,0
|
|
20250205,182100,141503040,3445,3445,3445,3445,0
|
|
20250205,182000,141503040,3445,3445,3445,3445,0
|
|
20250205,181900,141503040,3445,3445,3445,3445,0
|
|
20250205,181800,141503040,3445,3445,3445,3445,0
|
|
20250205,181700,141503040,3445,3445,3445,3445,0
|
|
20250205,181600,141503040,3445,3445,3445,3445,0
|
|
20250205,181500,141503040,3445,3445,3445,3445,0
|
|
20250205,181400,141503040,3445,3445,3445,3445,0
|
|
20250205,181300,141503040,3445,3445,3445,3445,0
|
|
20250205,181200,141503040,3445,3445,3445,3445,743
|
|
20250205,181100,141503040,3445,3445,3445,3445,0
|
|
20250205,181000,141503040,3445,3445,3445,3445,0
|
|
20250205,180900,141503040,3445,3445,3445,3445,0
|
|
20250205,180800,141503040,3445,3445,3445,3445,0
|
|
20250205,180700,141503040,3445,3445,3445,3445,0
|
|
20250205,180600,141503040,3445,3445,3445,3445,0
|
|
20250205,180500,141503040,3445,3445,3445,3445,0
|
|
20250205,180400,141503040,3445,3445,3445,3445,0
|
|
20250205,180300,141503040,3445,3445,3445,3445,0
|
|
20250205,180200,141503040,3445,3445,3445,3445,0
|
|
20250205,180100,141503040,3445,3445,3445,3445,0
|
|
20250205,180000,141503040,3445,3445,3445,3445,0
|
|
20250205,175900,141503040,3445,3445,3445,3445,0
|
|
20250205,175800,141503040,3445,3445,3445,3445,0
|
|
20250205,175700,141503040,3445,3445,3445,3445,0
|
|
20250205,175600,141503040,3445,3445,3445,3445,0
|
|
20250205,175500,141503040,3445,3445,3445,3445,0
|
|
20250205,175400,141503040,3445,3445,3445,3445,0
|
|
20250205,175300,141503040,3445,3445,3445,3445,0
|
|
20250205,175200,141503040,3445,3445,3445,3445,0
|
|
20250205,175100,141503040,3445,3445,3445,3445,0
|
|
20250205,175000,141503040,3445,3445,3445,3445,0
|
|
20250205,174900,141503040,3445,3445,3445,3445,0
|
|
20250205,174800,141503040,3445,3445,3445,3445,0
|
|
20250205,174700,141503040,3445,3445,3445,3445,0
|
|
20250205,174600,141503040,3445,3445,3445,3445,0
|
|
20250205,174500,141503040,3445,3445,3445,3445,0
|
|
20250205,174400,141503040,3445,3445,3445,3445,0
|
|
20250205,174300,141503040,3445,3445,3445,3445,0
|
|
20250205,174200,141503040,3445,3445,3445,3445,743
|
|
20250205,174100,141503040,3445,3445,3445,3445,0
|
|
20250205,174000,141503040,3445,3445,3445,3445,0
|
|
20250205,173900,141503040,3445,3445,3445,3445,0
|
|
20250205,173800,141503040,3445,3445,3445,3445,0
|
|
20250205,173700,141503040,3445,3445,3445,3445,0
|
|
20250205,173600,141503040,3445,3445,3445,3445,0
|
|
20250205,173500,141503040,3445,3445,3445,3445,0
|
|
20250205,173400,141503040,3445,3445,3445,3445,0
|
|
20250205,173300,141503040,3445,3445,3445,3445,0
|
|
20250205,173200,141503040,3445,3445,3445,3445,0
|
|
20250205,173100,141503040,3445,3445,3445,3445,0
|
|
20250205,173000,141503040,3445,3445,3445,3445,0
|
|
20250205,172900,141503040,3445,3445,3445,3445,0
|
|
20250205,172800,141503040,3445,3445,3445,3445,0
|
|
20250205,172700,141503040,3445,3445,3445,3445,0
|
|
20250205,172600,141503040,3445,3445,3445,3445,0
|
|
20250205,172500,141503040,3445,3445,3445,3445,0
|
|
20250205,172400,141503040,3445,3445,3445,3445,0
|
|
20250205,172300,141503040,3445,3445,3445,3445,0
|
|
20250205,172200,141503040,3445,3445,3445,3445,0
|
|
20250205,172100,141503040,3445,3445,3445,3445,0
|
|
20250205,172000,141503040,3445,3445,3445,3445,0
|
|
20250205,171900,141503040,3445,3445,3445,3445,0
|
|
20250205,171800,141503040,3445,3445,3445,3445,0
|
|
20250205,171700,141503040,3445,3445,3445,3445,0
|
|
20250205,171600,141503040,3445,3445,3445,3445,0
|
|
20250205,171500,141503040,3445,3445,3445,3445,0
|
|
20250205,171400,141503040,3445,3445,3445,3445,0
|
|
20250205,171300,141503040,3445,3445,3445,3445,0
|
|
20250205,171200,141503040,3445,3445,3445,3445,743
|
|
20250205,171100,141503040,3445,3445,3445,3445,0
|
|
20250205,171000,141503040,3445,3445,3445,3445,0
|
|
20250205,170900,141503040,3445,3445,3445,3445,0
|
|
20250205,170800,141503040,3445,3445,3445,3445,0
|
|
20250205,170700,141503040,3445,3445,3445,3445,0
|
|
20250205,170600,141503040,3445,3445,3445,3445,0
|
|
20250205,170500,141503040,3445,3445,3445,3445,0
|
|
20250205,170400,141503040,3445,3445,3445,3445,0
|
|
20250205,170300,141503040,3445,3445,3445,3445,0
|
|
20250205,170200,141503040,3445,3445,3445,3445,0
|
|
20250205,170100,141503040,3445,3445,3445,3445,0
|
|
20250205,170000,141503040,3445,3445,3445,3445,0
|
|
20250205,165900,141503040,3445,3445,3445,3445,0
|
|
20250205,165800,141503040,3445,3445,3445,3445,0
|
|
20250205,165700,141503040,3445,3445,3445,3445,0
|
|
20250205,165600,141503040,3445,3445,3445,3445,0
|
|
20250205,165500,141503040,3445,3445,3445,3445,0
|
|
20250205,165400,141503040,3445,3445,3445,3445,0
|
|
20250205,165300,141503040,3445,3445,3445,3445,0
|
|
20250205,165200,141503040,3445,3445,3445,3445,0
|
|
20250205,165100,141503040,3445,3445,3445,3445,0
|
|
20250205,165000,141503040,3445,3445,3445,3445,0
|
|
20250205,164900,141503040,3445,3445,3445,3445,0
|
|
20250205,164800,141503040,3445,3445,3445,3445,0
|
|
20250205,164700,141503040,3445,3445,3445,3445,0
|
|
20250205,164600,141503040,3445,3445,3445,3445,0
|
|
20250205,164500,141503040,3445,3445,3445,3445,0
|
|
20250205,164400,141503040,3445,3445,3445,3445,0
|
|
20250205,164300,141503040,3445,3445,3445,3445,0
|
|
20250205,164200,141503040,3445,3445,3445,3445,743
|
|
20250205,164100,141503040,3445,3445,3445,3445,0
|
|
20250205,164000,141503040,3445,3445,3445,3445,0
|
|
20250205,163900,141503040,3445,3445,3445,3445,0
|
|
20250205,163800,141503040,3445,3445,3445,3445,0
|
|
20250205,163700,141503040,3445,3445,3445,3445,0
|
|
20250205,163600,141503040,3445,3445,3445,3445,0
|
|
20250205,163500,141503040,3445,3445,3445,3445,0
|
|
20250205,163400,141503040,3445,3445,3445,3445,0
|
|
20250205,163300,141503040,3445,3445,3445,3445,0
|
|
20250205,163200,141503040,3445,3445,3445,3445,0
|
|
20250205,163100,141503040,3445,3445,3445,3445,0
|
|
20250205,163000,141503040,3445,3445,3445,3445,0
|
|
20250205,162900,141503040,3445,3445,3445,3445,0
|
|
20250205,162800,141503040,3445,3445,3445,3445,0
|
|
20250205,162700,141503040,3445,3445,3445,3445,0
|
|
20250205,162600,141503040,3445,3445,3445,3445,0
|
|
20250205,162500,141503040,3445,3445,3445,3445,0
|
|
20250205,162400,141503040,3445,3445,3445,3445,0
|
|
20250205,162300,141503040,3445,3445,3445,3445,0
|
|
20250205,162200,141503040,3445,3445,3445,3445,0
|
|
20250205,162100,141503040,3445,3445,3445,3445,0
|
|
20250205,162000,141503040,3445,3445,3445,3445,0
|
|
20250205,161900,141503040,3445,3445,3445,3445,0
|
|
20250205,161800,141503040,3445,3445,3445,3445,0
|
|
20250205,161700,141503040,3445,3445,3445,3445,0
|
|
20250205,161600,141503040,3445,3445,3445,3445,0
|
|
20250205,161500,141503040,3445,3445,3445,3445,0
|
|
20250205,161400,141503040,3445,3445,3445,3445,0
|
|
20250205,161300,141503040,3445,3445,3445,3445,0
|
|
20250205,161200,141503040,3445,3445,3445,3445,743
|
|
20250205,161100,141503040,3445,3445,3445,3445,0
|
|
20250205,161000,141503040,3445,3445,3445,3445,0
|
|
20250205,160900,141503040,3445,3445,3445,3445,0
|
|
20250205,160800,141503040,3445,3445,3445,3445,0
|
|
20250205,160700,141503040,3445,3445,3445,3445,0
|
|
20250205,160600,141503040,3445,3445,3445,3445,0
|
|
20250205,160500,141503040,3445,3445,3445,3445,0
|
|
20250205,160400,141503040,3445,3445,3445,3445,0
|
|
20250205,160300,141503040,3445,3445,3445,3445,0
|
|
20250205,160200,141503040,3445,3445,3445,3445,0
|
|
20250205,160100,141503040,3445,3445,3445,3445,0
|
|
20250205,160000,141503040,3445,3445,3445,3445,0
|
|
20250205,155900,141503040,3445,3445,3445,3445,0
|
|
20250205,155800,141503040,3445,3445,3445,3445,0
|
|
20250205,155700,141503040,3445,3445,3445,3445,0
|
|
20250205,155600,141503040,3445,3445,3445,3445,0
|
|
20250205,155500,141503040,3445,3445,3445,3445,0
|
|
20250205,155400,141503040,3445,3445,3445,3445,0
|
|
20250205,155300,141503040,3445,3445,3445,3445,0
|
|
20250205,155200,141503040,3445,3445,3445,3445,0
|
|
20250205,155100,141503040,3445,3445,3445,3445,0
|
|
20250205,155000,141503040,3445,3445,3445,3445,0
|
|
20250205,154900,141503040,3445,3445,3445,3445,0
|
|
20250205,154800,141503040,3445,3445,3445,3445,0
|
|
20250205,154700,141503040,3445,3445,3445,3445,0
|
|
20250205,154600,141503040,3445,3445,3445,3445,0
|
|
20250205,154500,141503040,3445,3445,3445,3445,0
|
|
20250205,154400,141503040,3445,3445,3445,3445,0
|
|
20250205,154300,141503040,3445,3445,3445,3445,0
|
|
20250205,154200,141503040,3445,3445,3445,3445,743
|
|
20250205,154100,141503040,3445,3445,3445,3445,0
|
|
20250205,154000,141503040,3445,3445,3445,3445,0
|
|
20250205,153900,141503040,3445,3445,3445,3445,0
|
|
20250205,153800,141503040,3445,3445,3445,3445,0
|
|
20250205,153700,141503040,3445,3445,3445,3445,0
|
|
20250205,153600,141503040,3445,3445,3445,3445,0
|
|
20250205,153500,141503040,3445,3445,3445,3445,0
|
|
20250205,153400,141503040,3445,3445,3445,3445,0
|
|
20250205,153300,141503040,3445,3445,3445,3445,0
|
|
20250205,153200,141503040,3445,3445,3445,3445,0
|
|
20250205,153100,141503040,3445,3445,3445,3445,0
|
|
20250205,153000,141503040,3445,3445,3445,3445,743
|
|
20250205,152900,138943405,3460,3460,3460,3460,0
|
|
20250205,152800,138943405,3460,3460,3460,3460,0
|
|
20250205,152700,138943405,3460,3460,3460,3460,0
|
|
20250205,152600,138943405,3460,3460,3460,3460,0
|
|
20250205,152500,138943405,3460,3460,3460,3460,0
|
|
20250205,152400,138943405,3460,3460,3460,3460,0
|
|
20250205,152300,138943405,3460,3460,3460,3460,0
|
|
20250205,152200,138943405,3460,3460,3460,3460,0
|
|
20250205,152100,138943405,3460,3460,3460,3460,0
|
|
20250205,152000,138943405,3460,3460,3460,3460,0
|
|
20250205,151900,138943405,3460,3460,3460,3460,648
|
|
20250205,151800,136701325,3460,3445,3460,3440,320
|
|
20250205,151700,135599705,3445,3445,3445,3445,0
|
|
20250205,151600,135599705,3445,3445,3445,3445,300
|
|
20250205,151500,134566205,3445,3445,3445,3445,200
|
|
20250205,151400,133877205,3460,3460,3460,3460,0
|
|
20250205,151300,133877205,3460,3455,3460,3455,103
|
|
20250205,151200,133521335,3455,3455,3455,3455,1
|
|
20250205,151100,133517880,3455,3455,3455,3455,0
|
|
20250205,151000,133517880,3455,3450,3455,3450,500
|
|
20250205,150900,131790480,3435,3435,3435,3435,0
|
|
20250205,150800,131790480,3435,3445,3445,3435,1000
|
|
20250205,150700,128350175,3445,3445,3445,3445,0
|
|
20250205,150600,128350175,3445,3445,3445,3445,0
|
|
20250205,150500,128350175,3445,3445,3445,3445,0
|
|
20250205,150400,128350175,3445,3445,3445,3445,142
|
|
20250205,150300,127860985,3445,3445,3445,3445,400
|
|
20250205,150200,126482985,3455,3455,3455,3455,0
|
|
20250205,150100,126482985,3455,3455,3455,3455,0
|
|
20250205,150000,126482985,3455,3455,3455,3455,1
|
|
20250205,145900,126479530,3445,3445,3445,3445,0
|
|
20250205,145800,126479530,3445,3445,3445,3445,0
|
|
20250205,145700,126479530,3445,3445,3445,3445,0
|
|
20250205,145600,126479530,3445,3445,3445,3445,1
|
|
20250205,145500,126476085,3445,3445,3445,3445,2
|
|
20250205,145400,126469195,3445,3445,3445,3445,175
|
|
20250205,145300,125866320,3450,3450,3450,3450,151
|
|
20250205,145200,125345370,3455,3455,3455,3455,0
|
|
20250205,145100,125345370,3455,3455,3455,3455,55
|
|
20250205,145000,125155345,3445,3445,3445,3445,0
|
|
20250205,144900,125155345,3445,3445,3445,3445,0
|
|
20250205,144800,125155345,3445,3445,3445,3445,293
|
|
20250205,144700,124145960,3445,3445,3445,3445,120
|
|
20250205,144600,123732560,3460,3460,3460,3460,0
|
|
20250205,144500,123732560,3460,3460,3460,3460,0
|
|
20250205,144400,123732560,3460,3460,3460,3460,0
|
|
20250205,144300,123732560,3460,3460,3460,3455,3
|
|
20250205,144200,123722185,3450,3450,3450,3450,1700
|
|
20250205,144100,117857185,3460,3460,3460,3460,1
|
|
20250205,144000,117853725,3450,3455,3455,3450,1000
|
|
20250205,143900,114402225,3460,3460,3460,3460,0
|
|
20250205,143800,114402225,3460,3460,3460,3460,0
|
|
20250205,143700,114402225,3460,3460,3460,3460,0
|
|
20250205,143600,114402225,3460,3460,3460,3460,86
|
|
20250205,143500,114104665,3455,3455,3455,3455,5
|
|
20250205,143400,114087390,3460,3460,3460,3460,0
|
|
20250205,143300,114087390,3460,3460,3460,3460,0
|
|
20250205,143200,114087390,3460,3460,3460,3460,0
|
|
20250205,143100,114087390,3460,3460,3460,3460,5
|
|
20250205,143000,114070090,3460,3460,3460,3460,0
|
|
20250205,142900,114070090,3460,3460,3460,3460,0
|
|
20250205,142800,114070090,3460,3460,3460,3460,0
|
|
20250205,142700,114070090,3460,3460,3460,3460,0
|
|
20250205,142600,114070090,3460,3460,3460,3460,0
|
|
20250205,142500,114070090,3460,3460,3460,3460,0
|
|
20250205,142400,114070090,3460,3460,3460,3460,0
|
|
20250205,142300,114070090,3460,3460,3460,3460,0
|
|
20250205,142200,114070090,3460,3450,3460,3450,16
|
|
20250205,142100,114014880,3460,3450,3460,3450,218
|
|
20250205,142000,113262570,3450,3450,3450,3450,0
|
|
20250205,141900,113262570,3450,3450,3450,3450,0
|
|
20250205,141800,113262570,3450,3450,3450,3450,0
|
|
20250205,141700,113262570,3450,3450,3450,3450,0
|
|
20250205,141600,113262570,3450,3450,3450,3450,0
|
|
20250205,141500,113262570,3450,3450,3450,3450,123
|
|
20250205,141400,112838220,3455,3455,3455,3455,187
|
|
20250205,141300,112192135,3460,3460,3460,3460,0
|
|
20250205,141200,112192135,3460,3460,3460,3460,27
|
|
20250205,141100,112098715,3460,3460,3460,3460,1
|
|
20250205,141000,112095255,3455,3455,3455,3455,0
|
|
20250205,140900,112095255,3455,3455,3455,3455,0
|
|
20250205,140800,112095255,3455,3455,3455,3455,19
|
|
20250205,140700,112029610,3460,3460,3460,3460,0
|
|
20250205,140600,112029610,3460,3460,3460,3460,0
|
|
20250205,140500,112029610,3460,3460,3460,3460,0
|
|
20250205,140400,112029610,3460,3460,3460,3460,0
|
|
20250205,140300,112029610,3460,3460,3460,3460,0
|
|
20250205,140200,112029610,3460,3460,3460,3460,0
|
|
20250205,140100,112029610,3460,3460,3460,3460,0
|
|
20250205,140000,112029610,3460,3460,3460,3460,0
|
|
20250205,135900,112029610,3460,3460,3460,3460,0
|
|
20250205,135800,112029610,3460,3460,3460,3460,0
|
|
20250205,135700,112029610,3460,3460,3460,3460,512
|
|
20250205,135600,110258090,3465,3465,3465,3465,0
|
|
20250205,135500,110258090,3465,3465,3465,3465,0
|
|
20250205,135400,110258090,3465,3465,3465,3465,0
|
|
20250205,135300,110258090,3465,3465,3465,3465,0
|
|
20250205,135200,110258090,3465,3465,3465,3465,0
|
|
20250205,135100,110258090,3465,3465,3465,3465,142
|
|
20250205,135000,109766060,3465,3465,3465,3465,200
|
|
20250205,134900,109073060,3460,3460,3460,3460,0
|
|
20250205,134800,109073060,3460,3460,3460,3460,500
|
|
20250205,134700,107343060,3460,3460,3460,3460,0
|
|
20250205,134600,107343060,3460,3460,3460,3460,14
|
|
20250205,134500,107294620,3460,3460,3460,3460,1000
|
|
20250205,134400,103834620,3465,3465,3465,3465,500
|
|
20250205,134300,102102120,3460,3460,3460,3460,1
|
|
20250205,134200,102098660,3460,3460,3460,3460,0
|
|
20250205,134100,102098660,3460,3460,3460,3460,0
|
|
20250205,134000,102098660,3460,3460,3460,3460,0
|
|
20250205,133900,102098660,3460,3460,3460,3460,0
|
|
20250205,133800,102098660,3460,3460,3460,3460,473
|
|
20250205,133700,100462080,3460,3460,3460,3460,31
|
|
20250205,133600,100354820,3455,3455,3455,3455,0
|
|
20250205,133500,100354820,3455,3455,3455,3455,4
|
|
20250205,133400,100341000,3455,3455,3455,3455,1
|
|
20250205,133300,100337545,3455,3455,3455,3455,0
|
|
20250205,133200,100337545,3455,3455,3455,3455,0
|
|
20250205,133100,100337545,3455,3455,3455,3455,0
|
|
20250205,133000,100337545,3455,3455,3455,3455,0
|
|
20250205,132900,100337545,3455,3455,3455,3455,0
|
|
20250205,132800,100337545,3455,3455,3455,3455,2
|
|
20250205,132700,100330635,3460,3460,3460,3460,0
|
|
20250205,132600,100330635,3460,3460,3460,3460,0
|
|
20250205,132500,100330635,3460,3460,3460,3460,0
|
|
20250205,132400,100330635,3460,3460,3460,3460,0
|
|
20250205,132300,100330635,3460,3460,3460,3460,50
|
|
20250205,132200,100157635,3460,3460,3460,3460,0
|
|
20250205,132100,100157635,3460,3460,3460,3460,1
|
|
20250205,132000,100154175,3460,3460,3460,3460,0
|
|
20250205,131900,100154175,3460,3460,3460,3460,2
|
|
20250205,131800,100147255,3460,3460,3460,3460,0
|
|
20250205,131700,100147255,3460,3460,3460,3460,0
|
|
20250205,131600,100147255,3460,3460,3460,3460,0
|
|
20250205,131500,100147255,3460,3460,3460,3460,2
|
|
20250205,131400,100140335,3460,3460,3460,3460,0
|
|
20250205,131300,100140335,3460,3460,3460,3460,0
|
|
20250205,131200,100140335,3460,3460,3460,3460,1
|
|
20250205,131100,100136875,3455,3455,3455,3455,0
|
|
20250205,131000,100136875,3455,3455,3455,3455,6
|
|
20250205,130900,100116145,3460,3460,3460,3460,0
|
|
20250205,130800,100116145,3460,3460,3460,3460,60
|
|
20250205,130700,99908545,3460,3460,3460,3460,0
|
|
20250205,130600,99908545,3460,3460,3460,3460,0
|
|
20250205,130500,99908545,3460,3460,3460,3460,0
|
|
20250205,130400,99908545,3460,3460,3460,3460,0
|
|
20250205,130300,99908545,3460,3460,3460,3460,0
|
|
20250205,130200,99908545,3460,3460,3460,3460,146
|
|
20250205,130100,99403385,3460,3460,3460,3460,0
|
|
20250205,130000,99403385,3460,3460,3460,3460,1
|
|
20250205,125900,99399925,3465,3465,3465,3465,0
|
|
20250205,125800,99399925,3465,3465,3465,3465,0
|
|
20250205,125700,99399925,3465,3465,3465,3465,0
|
|
20250205,125600,99399925,3465,3465,3465,3465,0
|
|
20250205,125500,99399925,3465,3465,3465,3465,0
|
|
20250205,125400,99399925,3465,3465,3465,3465,43
|
|
20250205,125300,99250930,3465,3465,3465,3465,10
|
|
20250205,125200,99216280,3465,3465,3465,3465,0
|
|
20250205,125100,99216280,3465,3465,3465,3465,0
|
|
20250205,125000,99216280,3465,3465,3465,3465,0
|
|
20250205,124900,99216280,3465,3465,3465,3465,0
|
|
20250205,124800,99216280,3465,3465,3465,3465,200
|
|
20250205,124700,98523280,3465,3465,3465,3465,0
|
|
20250205,124600,98523280,3465,3465,3465,3465,0
|
|
20250205,124500,98523280,3465,3465,3465,3465,0
|
|
20250205,124400,98523280,3465,3460,3465,3460,689
|
|
20250205,124300,96139335,3465,3465,3465,3465,0
|
|
20250205,124200,96139335,3465,3465,3465,3465,0
|
|
20250205,124100,96139335,3465,3465,3465,3465,0
|
|
20250205,124000,96139335,3465,3465,3465,3465,0
|
|
20250205,123900,96139335,3465,3455,3465,3455,271
|
|
20250205,123800,95203020,3465,3455,3465,3455,1345
|
|
20250205,123700,90552725,3455,3455,3455,3455,0
|
|
20250205,123600,90552725,3455,3455,3455,3455,186
|
|
20250205,123500,89910095,3460,3460,3460,3460,0
|
|
20250205,123400,89910095,3460,3460,3460,3460,50
|
|
20250205,123300,89737095,3460,3460,3460,3460,1
|
|
20250205,123200,89733635,3455,3455,3455,3455,0
|
|
20250205,123100,89733635,3455,3455,3455,3455,336
|
|
20250205,123000,88572755,3460,3460,3460,3460,0
|
|
20250205,122900,88572755,3460,3460,3460,3460,0
|
|
20250205,122800,88572755,3460,3460,3460,3460,37
|
|
20250205,122700,88444735,3460,3460,3460,3460,0
|
|
20250205,122600,88444735,3460,3460,3460,3460,5
|
|
20250205,122500,88427435,3460,3460,3460,3460,2
|
|
20250205,122400,88420515,3460,3460,3460,3460,0
|
|
20250205,122300,88420515,3460,3460,3460,3460,42
|
|
20250205,122200,88275195,3460,3460,3460,3460,0
|
|
20250205,122100,88275195,3460,3460,3460,3460,0
|
|
20250205,122000,88275195,3460,3460,3460,3460,0
|
|
20250205,121900,88275195,3460,3460,3460,3460,42
|
|
20250205,121800,88129875,3465,3465,3465,3465,0
|
|
20250205,121700,88129875,3465,3465,3465,3465,0
|
|
20250205,121600,88129875,3465,3465,3465,3465,0
|
|
20250205,121500,88129875,3465,3465,3465,3465,0
|
|
20250205,121400,88129875,3465,3465,3465,3465,0
|
|
20250205,121300,88129875,3465,3465,3465,3465,0
|
|
20250205,121200,88129875,3465,3465,3465,3465,37
|
|
20250205,121100,88001670,3465,3455,3465,3455,1000
|
|
20250205,121000,84544995,3455,3455,3455,3455,0
|
|
20250205,120900,84544995,3455,3455,3455,3455,0
|
|
20250205,120800,84544995,3455,3455,3455,3455,0
|
|
20250205,120700,84544995,3455,3455,3455,3455,31
|
|
20250205,120600,84437890,3445,3445,3445,3445,0
|
|
20250205,120500,84437890,3445,3445,3445,3445,0
|
|
20250205,120400,84437890,3445,3445,3445,3445,26
|
|
20250205,120300,84348320,3450,3450,3450,3450,15
|
|
20250205,120200,84296570,3445,3445,3445,3445,0
|
|
20250205,120100,84296570,3445,3445,3445,3445,100
|
|
20250205,120000,83952070,3455,3455,3455,3455,36
|
|
20250205,115900,83827690,3455,3455,3455,3455,5
|
|
20250205,115800,83810415,3455,3455,3455,3455,0
|
|
20250205,115700,83810415,3455,3455,3455,3455,0
|
|
20250205,115600,83810415,3455,3455,3455,3455,5
|
|
20250205,115500,83793140,3450,3450,3450,3450,310
|
|
20250205,115400,82723640,3450,3450,3450,3450,5
|
|
20250205,115300,82706390,3455,3455,3455,3455,0
|
|
20250205,115200,82706390,3455,3455,3455,3455,0
|
|
20250205,115100,82706390,3455,3455,3455,3455,0
|
|
20250205,115000,82706390,3455,3455,3455,3455,0
|
|
20250205,114900,82706390,3455,3455,3455,3455,0
|
|
20250205,114800,82706390,3455,3455,3455,3455,0
|
|
20250205,114700,82706390,3455,3455,3455,3455,0
|
|
20250205,114600,82706390,3455,3455,3455,3455,0
|
|
20250205,114500,82706390,3455,3455,3455,3455,0
|
|
20250205,114400,82706390,3455,3455,3455,3455,0
|
|
20250205,114300,82706390,3455,3455,3455,3455,0
|
|
20250205,114200,82706390,3455,3455,3455,3455,0
|
|
20250205,114100,82706390,3455,3455,3455,3455,0
|
|
20250205,114000,82706390,3455,3455,3455,3455,0
|
|
20250205,113900,82706390,3455,3455,3455,3455,0
|
|
20250205,113800,82706390,3455,3455,3455,3455,1
|
|
20250205,113700,82702935,3445,3445,3445,3445,0
|
|
20250205,113600,82702935,3445,3445,3445,3445,0
|
|
20250205,113500,82702935,3445,3445,3445,3445,100
|
|
20250205,113400,82358435,3455,3455,3455,3455,48
|
|
20250205,113300,82192595,3455,3455,3455,3455,0
|
|
20250205,113200,82192595,3455,3455,3455,3455,0
|
|
20250205,113100,82192595,3455,3455,3455,3455,0
|
|
20250205,113000,82192595,3455,3455,3455,3455,5
|
|
20250205,112900,82175320,3455,3455,3455,3455,0
|
|
20250205,112800,82175320,3455,3455,3455,3455,200
|
|
20250205,112700,81484320,3455,3455,3455,3455,33
|
|
20250205,112600,81370305,3455,3455,3455,3455,0
|
|
20250205,112500,81370305,3455,3445,3455,3445,14
|
|
20250205,112400,81321985,3445,3445,3445,3445,0
|
|
20250205,112300,81321985,3445,3445,3445,3445,0
|
|
20250205,112200,81321985,3445,3445,3445,3445,0
|
|
20250205,112100,81321985,3445,3445,3445,3445,9
|
|
20250205,112000,81290980,3460,3460,3460,3460,0
|
|
20250205,111900,81290980,3460,3460,3460,3460,0
|
|
20250205,111800,81290980,3460,3460,3460,3460,0
|
|
20250205,111700,81290980,3460,3460,3460,3460,0
|
|
20250205,111600,81290980,3460,3455,3460,3455,8
|
|
20250205,111500,81263330,3455,3455,3455,3455,17
|
|
20250205,111400,81204595,3440,3440,3440,3440,301
|
|
20250205,111300,80169155,3440,3440,3440,3440,0
|
|
20250205,111200,80169155,3440,3440,3440,3440,0
|
|
20250205,111100,80169155,3440,3440,3440,3440,0
|
|
20250205,111000,80169155,3440,3440,3440,3440,0
|
|
20250205,110900,80169155,3440,3440,3440,3440,0
|
|
20250205,110800,80169155,3440,3450,3450,3440,1315
|
|
20250205,110700,75641295,3450,3450,3450,3450,0
|
|
20250205,110600,75641295,3450,3450,3450,3450,0
|
|
20250205,110500,75641295,3450,3450,3450,3450,1
|
|
20250205,110400,75637845,3460,3460,3460,3460,0
|
|
20250205,110300,75637845,3460,3460,3460,3460,0
|
|
20250205,110200,75637845,3460,3460,3460,3460,0
|
|
20250205,110100,75637845,3460,3460,3460,3460,0
|
|
20250205,110000,75637845,3460,3460,3460,3460,0
|
|
20250205,105900,75637845,3460,3460,3460,3460,0
|
|
20250205,105800,75637845,3460,3460,3460,3460,0
|
|
20250205,105700,75637845,3460,3460,3460,3460,0
|
|
20250205,105600,75637845,3460,3460,3460,3460,0
|
|
20250205,105500,75637845,3460,3460,3460,3460,1
|
|
20250205,105400,75634385,3455,3455,3455,3455,5
|
|
20250205,105300,75617110,3450,3450,3450,3450,7
|
|
20250205,105200,75592960,3450,3455,3455,3450,7
|
|
20250205,105100,75568800,3455,3455,3455,3455,5
|
|
20250205,105000,75551525,3455,3455,3455,3455,5
|
|
20250205,104900,75534250,3460,3460,3460,3460,0
|
|
20250205,104800,75534250,3460,3460,3460,3460,1
|
|
20250205,104700,75530790,3455,3455,3455,3455,1
|
|
20250205,104600,75527335,3460,3460,3460,3460,1
|
|
20250205,104500,75523875,3465,3465,3465,3465,0
|
|
20250205,104400,75523875,3465,3465,3465,3465,0
|
|
20250205,104300,75523875,3465,3470,3475,3445,42
|
|
20250205,104200,75378855,3470,3470,3470,3470,100
|
|
20250205,104100,75031855,3470,3470,3470,3470,1
|
|
20250205,104000,75028385,3470,3470,3470,3470,0
|
|
20250205,103900,75028385,3470,3470,3470,3470,0
|
|
20250205,103800,75028385,3470,3470,3470,3470,0
|
|
20250205,103700,75028385,3470,3470,3470,3470,0
|
|
20250205,103600,75028385,3470,3470,3470,3470,0
|
|
20250205,103500,75028385,3470,3470,3470,3470,0
|
|
20250205,103400,75028385,3470,3470,3470,3470,0
|
|
20250205,103300,75028385,3470,3470,3470,3470,10
|
|
20250205,103200,74993685,3470,3470,3470,3470,58
|
|
20250205,103100,74792425,3460,3460,3460,3460,7
|
|
20250205,103000,74768205,3460,3460,3460,3460,10
|
|
20250205,102900,74733605,3460,3470,3470,3460,20
|
|
20250205,102800,74664305,3470,3460,3470,3460,4000
|
|
20250205,102700,60800295,3465,3465,3465,3465,0
|
|
20250205,102600,60800295,3465,3465,3465,3465,0
|
|
20250205,102500,60800295,3465,3465,3465,3465,0
|
|
20250205,102400,60800295,3465,3465,3465,3465,0
|
|
20250205,102300,60800295,3465,3465,3465,3465,0
|
|
20250205,102200,60800295,3465,3465,3465,3465,200
|
|
20250205,102100,60107295,3465,3465,3465,3465,1
|
|
20250205,102000,60103830,3470,3470,3470,3470,0
|
|
20250205,101900,60103830,3470,3470,3470,3470,0
|
|
20250205,101800,60103830,3470,3470,3470,3470,0
|
|
20250205,101700,60103830,3470,3470,3470,3470,0
|
|
20250205,101600,60103830,3470,3470,3470,3470,0
|
|
20250205,101500,60103830,3470,3465,3470,3465,3602
|
|
20250205,101400,47622895,3460,3460,3460,3460,3644
|
|
20250205,101300,35014655,3460,3460,3460,3460,0
|
|
20250205,101200,35014655,3460,3460,3460,3460,0
|
|
20250205,101100,35014655,3460,3460,3460,3460,0
|
|
20250205,101000,35014655,3460,3460,3460,3460,0
|
|
20250205,100900,35014655,3460,3460,3460,3460,2
|
|
20250205,100800,35007735,3460,3460,3460,3460,0
|
|
20250205,100700,35007735,3460,3460,3460,3460,0
|
|
20250205,100600,35007735,3460,3460,3460,3450,3
|
|
20250205,100500,34997365,3460,3460,3460,3460,0
|
|
20250205,100400,34997365,3460,3460,3460,3460,0
|
|
20250205,100300,34997365,3460,3460,3460,3460,1
|
|
20250205,100200,34993905,3465,3465,3465,3465,0
|
|
20250205,100100,34993905,3465,3465,3465,3465,0
|
|
20250205,100000,34993905,3465,3465,3465,3465,0
|
|
20250205,095900,34993905,3465,3465,3465,3465,0
|
|
20250205,095800,34993905,3465,3465,3465,3465,0
|
|
20250205,095700,34993905,3465,3465,3465,3465,0
|
|
20250205,095600,34993905,3465,3465,3465,3465,0
|
|
20250205,095500,34993905,3465,3465,3465,3465,0
|
|
20250205,095400,34993905,3465,3465,3465,3465,0
|
|
20250205,095300,34993905,3465,3465,3465,3465,0
|
|
20250205,095200,34993905,3465,3450,3465,3450,666
|
|
20250205,095100,32696190,3465,3465,3465,3465,0
|
|
20250205,095000,32696190,3465,3455,3465,3455,8
|
|
20250205,094900,32668540,3455,3460,3465,3455,402
|
|
20250205,094800,31279115,3465,3465,3465,3465,0
|
|
20250205,094700,31279115,3465,3465,3465,3465,0
|
|
20250205,094600,31279115,3465,3465,3465,3465,0
|
|
20250205,094500,31279115,3465,3465,3465,3465,0
|
|
20250205,094400,31279115,3465,3465,3465,3465,0
|
|
20250205,094300,31279115,3465,3465,3465,3465,73
|
|
20250205,094200,31026170,3460,3465,3465,3460,9
|
|
20250205,094100,30995010,3465,3465,3465,3465,1
|
|
20250205,094000,30991545,3465,3460,3465,3455,174
|
|
20250205,093900,30390360,3465,3465,3465,3465,0
|
|
20250205,093800,30390360,3465,3465,3465,3465,0
|
|
20250205,093700,30390360,3465,3465,3465,3465,94
|
|
20250205,093600,30064650,3465,3465,3465,3460,138
|
|
20250205,093500,29586485,3465,3465,3465,3465,0
|
|
20250205,093400,29586485,3465,3465,3465,3465,180
|
|
20250205,093300,28962785,3465,3455,3470,3455,144
|
|
20250205,093200,28463825,3470,3465,3470,3465,2
|
|
20250205,093100,28456890,3470,3460,3470,3460,2019
|
|
20250205,093000,21471130,3460,3460,3460,3460,6
|
|
20250205,092900,21450370,3460,3460,3460,3460,135
|
|
20250205,092800,20983270,3460,3460,3460,3460,0
|
|
20250205,092700,20983270,3460,3470,3470,3460,2084
|
|
20250205,092600,13772585,3465,3455,3470,3455,1214
|
|
20250205,092500,9572510,3460,3440,3460,3440,438
|
|
20250205,092400,8062100,3440,3440,3440,3440,348
|
|
20250205,092300,6864980,3440,3440,3440,3440,206
|
|
20250205,092200,6156340,3440,3440,3440,3440,268
|
|
20250205,092100,5234420,3440,3440,3440,3440,53
|
|
20250205,092000,5052100,3450,3450,3450,3450,0
|
|
20250205,091900,5052100,3450,3450,3450,3450,5
|
|
20250205,091800,5034850,3450,3430,3450,3430,121
|
|
20250205,091700,4619500,3450,3450,3450,3450,5
|
|
20250205,091600,4602250,3450,3450,3450,3450,21
|
|
20250205,091500,4529800,3450,3445,3450,3445,20
|
|
20250205,091400,4460895,3445,3430,3445,3430,26
|
|
20250205,091300,4371700,3450,3450,3450,3450,0
|
|
20250205,091200,4371700,3450,3440,3450,3440,160
|
|
20250205,091100,3821290,3460,3440,3460,3440,7
|
|
20250205,091000,3797145,3460,3460,3460,3460,0
|
|
20250205,090900,3797145,3460,3460,3460,3460,0
|
|
20250205,090800,3797145,3460,3460,3460,3460,39
|
|
20250205,090700,3662205,3465,3465,3465,3465,0
|
|
20250205,090600,3662205,3465,3465,3465,3465,0
|
|
20250205,090500,3662205,3465,3465,3465,3465,4
|
|
20250205,090400,3648345,3465,3455,3465,3455,717
|
|
20250205,090300,1168070,3455,3455,3455,3455,0
|
|
20250205,090200,1168070,3455,3450,3455,3450,5
|
|
20250205,090100,1150805,3425,3430,3430,3425,20
|
|
20250205,090000,1082300,3425,3425,3425,3425,316
|