651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,194800,195010500,4390,4390,4390,4390,222
|
|
20250205,194700,195010500,4390,4390,4390,4390,0
|
|
20250205,194600,195010500,4390,4390,4390,4390,0
|
|
20250205,194500,195010500,4390,4390,4390,4390,0
|
|
20250205,194400,195010500,4390,4390,4390,4390,0
|
|
20250205,194300,195010500,4390,4390,4390,4390,0
|
|
20250205,194200,195010500,4390,4390,4390,4390,0
|
|
20250205,194100,195010500,4390,4390,4390,4390,0
|
|
20250205,194000,195010500,4390,4390,4390,4390,0
|
|
20250205,193900,195010500,4390,4390,4390,4390,0
|
|
20250205,193800,195010500,4390,4390,4390,4390,0
|
|
20250205,193700,195010500,4390,4390,4390,4390,0
|
|
20250205,193600,195010500,4390,4390,4390,4390,0
|
|
20250205,193500,195010500,4390,4390,4390,4390,0
|
|
20250205,193400,195010500,4390,4390,4390,4390,0
|
|
20250205,193300,195010500,4390,4390,4390,4390,0
|
|
20250205,193200,195010500,4390,4390,4390,4390,0
|
|
20250205,193100,195010500,4390,4390,4390,4390,0
|
|
20250205,193000,195010500,4390,4390,4390,4390,0
|
|
20250205,192900,195010500,4390,4390,4390,4390,0
|
|
20250205,192800,195010500,4390,4390,4390,4390,0
|
|
20250205,192700,195010500,4390,4390,4390,4390,0
|
|
20250205,192600,195010500,4390,4390,4390,4390,0
|
|
20250205,192500,195010500,4390,4390,4390,4390,0
|
|
20250205,192400,195010500,4390,4390,4390,4390,0
|
|
20250205,192300,195010500,4390,4390,4390,4390,0
|
|
20250205,192200,195010500,4390,4390,4390,4390,0
|
|
20250205,192100,195010500,4390,4390,4390,4390,0
|
|
20250205,192000,195010500,4390,4390,4390,4390,0
|
|
20250205,191900,195010500,4390,4390,4390,4390,0
|
|
20250205,191800,195010500,4390,4390,4390,4390,222
|
|
20250205,191700,195010500,4390,4390,4390,4390,0
|
|
20250205,191600,195010500,4390,4390,4390,4390,0
|
|
20250205,191500,195010500,4390,4390,4390,4390,0
|
|
20250205,191400,195010500,4390,4390,4390,4390,0
|
|
20250205,191300,195010500,4390,4390,4390,4390,0
|
|
20250205,191200,195010500,4390,4390,4390,4390,0
|
|
20250205,191100,195010500,4390,4390,4390,4390,0
|
|
20250205,191000,195010500,4390,4390,4390,4390,0
|
|
20250205,190900,195010500,4390,4390,4390,4390,0
|
|
20250205,190800,195010500,4390,4390,4390,4390,0
|
|
20250205,190700,195010500,4390,4390,4390,4390,0
|
|
20250205,190600,195010500,4390,4390,4390,4390,0
|
|
20250205,190500,195010500,4390,4390,4390,4390,0
|
|
20250205,190400,195010500,4390,4390,4390,4390,0
|
|
20250205,190300,195010500,4390,4390,4390,4390,0
|
|
20250205,190200,195010500,4390,4390,4390,4390,0
|
|
20250205,190100,195010500,4390,4390,4390,4390,0
|
|
20250205,190000,195010500,4390,4390,4390,4390,0
|
|
20250205,185900,195010500,4390,4390,4390,4390,0
|
|
20250205,185800,195010500,4390,4390,4390,4390,0
|
|
20250205,185700,195010500,4390,4390,4390,4390,0
|
|
20250205,185600,195010500,4390,4390,4390,4390,0
|
|
20250205,185500,195010500,4390,4390,4390,4390,0
|
|
20250205,185400,195010500,4390,4390,4390,4390,0
|
|
20250205,185300,195010500,4390,4390,4390,4390,0
|
|
20250205,185200,195010500,4390,4390,4390,4390,0
|
|
20250205,185100,195010500,4390,4390,4390,4390,0
|
|
20250205,185000,195010500,4390,4390,4390,4390,0
|
|
20250205,184900,195010500,4390,4390,4390,4390,0
|
|
20250205,184800,195010500,4390,4390,4390,4390,222
|
|
20250205,184700,195010500,4390,4390,4390,4390,0
|
|
20250205,184600,195010500,4390,4390,4390,4390,0
|
|
20250205,184500,195010500,4390,4390,4390,4390,0
|
|
20250205,184400,195010500,4390,4390,4390,4390,0
|
|
20250205,184300,195010500,4390,4390,4390,4390,0
|
|
20250205,184200,195010500,4390,4390,4390,4390,0
|
|
20250205,184100,195010500,4390,4390,4390,4390,0
|
|
20250205,184000,195010500,4390,4390,4390,4390,0
|
|
20250205,183900,195010500,4390,4390,4390,4390,0
|
|
20250205,183800,195010500,4390,4390,4390,4390,0
|
|
20250205,183700,195010500,4390,4390,4390,4390,0
|
|
20250205,183600,195010500,4390,4390,4390,4390,0
|
|
20250205,183500,195010500,4390,4390,4390,4390,0
|
|
20250205,183400,195010500,4390,4390,4390,4390,0
|
|
20250205,183300,195010500,4390,4390,4390,4390,0
|
|
20250205,183200,195010500,4390,4390,4390,4390,0
|
|
20250205,183100,195010500,4390,4390,4390,4390,0
|
|
20250205,183000,195010500,4390,4390,4390,4390,0
|
|
20250205,182900,195010500,4390,4390,4390,4390,0
|
|
20250205,182800,195010500,4390,4390,4390,4390,0
|
|
20250205,182700,195010500,4390,4390,4390,4390,0
|
|
20250205,182600,195010500,4390,4390,4390,4390,0
|
|
20250205,182500,195010500,4390,4390,4390,4390,0
|
|
20250205,182400,195010500,4390,4390,4390,4390,0
|
|
20250205,182300,195010500,4390,4390,4390,4390,0
|
|
20250205,182200,195010500,4390,4390,4390,4390,0
|
|
20250205,182100,195010500,4390,4390,4390,4390,0
|
|
20250205,182000,195010500,4390,4390,4390,4390,0
|
|
20250205,181900,195010500,4390,4390,4390,4390,0
|
|
20250205,181800,195010500,4390,4390,4390,4390,222
|
|
20250205,181700,195010500,4390,4390,4390,4390,0
|
|
20250205,181600,195010500,4390,4390,4390,4390,0
|
|
20250205,181500,195010500,4390,4390,4390,4390,0
|
|
20250205,181400,195010500,4390,4390,4390,4390,0
|
|
20250205,181300,195010500,4390,4390,4390,4390,0
|
|
20250205,181200,195010500,4390,4390,4390,4390,0
|
|
20250205,181100,195010500,4390,4390,4390,4390,0
|
|
20250205,181000,195010500,4390,4390,4390,4390,0
|
|
20250205,180900,195010500,4390,4390,4390,4390,0
|
|
20250205,180800,195010500,4390,4390,4390,4390,0
|
|
20250205,180700,195010500,4390,4390,4390,4390,0
|
|
20250205,180600,195010500,4390,4390,4390,4390,0
|
|
20250205,180500,195010500,4390,4390,4390,4390,0
|
|
20250205,180400,195010500,4390,4390,4390,4390,0
|
|
20250205,180300,195010500,4390,4390,4390,4390,0
|
|
20250205,180200,195010500,4390,4390,4390,4390,0
|
|
20250205,180100,195010500,4390,4390,4390,4390,0
|
|
20250205,180000,195010500,4390,4390,4390,4390,0
|
|
20250205,175900,195010500,4390,4390,4390,4390,0
|
|
20250205,175800,195010500,4390,4390,4390,4390,0
|
|
20250205,175700,195010500,4390,4390,4390,4390,0
|
|
20250205,175600,195010500,4390,4390,4390,4390,0
|
|
20250205,175500,195010500,4390,4390,4390,4390,0
|
|
20250205,175400,195010500,4390,4390,4390,4390,0
|
|
20250205,175300,195010500,4390,4390,4390,4390,0
|
|
20250205,175200,195010500,4390,4390,4390,4390,0
|
|
20250205,175100,195010500,4390,4390,4390,4390,0
|
|
20250205,175000,195010500,4390,4390,4390,4390,0
|
|
20250205,174900,195010500,4390,4390,4390,4390,0
|
|
20250205,174800,195010500,4390,4390,4390,4390,222
|
|
20250205,174700,195010500,4390,4390,4390,4390,0
|
|
20250205,174600,195010500,4390,4390,4390,4390,0
|
|
20250205,174500,195010500,4390,4390,4390,4390,0
|
|
20250205,174400,195010500,4390,4390,4390,4390,0
|
|
20250205,174300,195010500,4390,4390,4390,4390,0
|
|
20250205,174200,195010500,4390,4390,4390,4390,0
|
|
20250205,174100,195010500,4390,4390,4390,4390,0
|
|
20250205,174000,195010500,4390,4390,4390,4390,0
|
|
20250205,173900,195010500,4390,4390,4390,4390,0
|
|
20250205,173800,195010500,4390,4390,4390,4390,0
|
|
20250205,173700,195010500,4390,4390,4390,4390,0
|
|
20250205,173600,195010500,4390,4390,4390,4390,0
|
|
20250205,173500,195010500,4390,4390,4390,4390,0
|
|
20250205,173400,195010500,4390,4390,4390,4390,0
|
|
20250205,173300,195010500,4390,4390,4390,4390,0
|
|
20250205,173200,195010500,4390,4390,4390,4390,0
|
|
20250205,173100,195010500,4390,4390,4390,4390,0
|
|
20250205,173000,195010500,4390,4390,4390,4390,0
|
|
20250205,172900,195010500,4390,4390,4390,4390,0
|
|
20250205,172800,195010500,4390,4390,4390,4390,0
|
|
20250205,172700,195010500,4390,4390,4390,4390,0
|
|
20250205,172600,195010500,4390,4390,4390,4390,0
|
|
20250205,172500,195010500,4390,4390,4390,4390,0
|
|
20250205,172400,195010500,4390,4390,4390,4390,0
|
|
20250205,172300,195010500,4390,4390,4390,4390,0
|
|
20250205,172200,195010500,4390,4390,4390,4390,0
|
|
20250205,172100,195010500,4390,4390,4390,4390,0
|
|
20250205,172000,195010500,4390,4390,4390,4390,0
|
|
20250205,171900,195010500,4390,4390,4390,4390,0
|
|
20250205,171800,195010500,4390,4390,4390,4390,222
|
|
20250205,171700,195010500,4390,4390,4390,4390,0
|
|
20250205,171600,195010500,4390,4390,4390,4390,0
|
|
20250205,171500,195010500,4390,4390,4390,4390,0
|
|
20250205,171400,195010500,4390,4390,4390,4390,0
|
|
20250205,171300,195010500,4390,4390,4390,4390,0
|
|
20250205,171200,195010500,4390,4390,4390,4390,0
|
|
20250205,171100,195010500,4390,4390,4390,4390,0
|
|
20250205,171000,195010500,4390,4390,4390,4390,0
|
|
20250205,170900,195010500,4390,4390,4390,4390,0
|
|
20250205,170800,195010500,4390,4390,4390,4390,0
|
|
20250205,170700,195010500,4390,4390,4390,4390,0
|
|
20250205,170600,195010500,4390,4390,4390,4390,0
|
|
20250205,170500,195010500,4390,4390,4390,4390,0
|
|
20250205,170400,195010500,4390,4390,4390,4390,0
|
|
20250205,170300,195010500,4390,4390,4390,4390,0
|
|
20250205,170200,195010500,4390,4390,4390,4390,0
|
|
20250205,170100,195010500,4390,4390,4390,4390,0
|
|
20250205,170000,195010500,4390,4390,4390,4390,0
|
|
20250205,165900,195010500,4390,4390,4390,4390,0
|
|
20250205,165800,195010500,4390,4390,4390,4390,0
|
|
20250205,165700,195010500,4390,4390,4390,4390,0
|
|
20250205,165600,195010500,4390,4390,4390,4390,0
|
|
20250205,165500,195010500,4390,4390,4390,4390,0
|
|
20250205,165400,195010500,4390,4390,4390,4390,0
|
|
20250205,165300,195010500,4390,4390,4390,4390,0
|
|
20250205,165200,195010500,4390,4390,4390,4390,0
|
|
20250205,165100,195010500,4390,4390,4390,4390,0
|
|
20250205,165000,195010500,4390,4390,4390,4390,0
|
|
20250205,164900,195010500,4390,4390,4390,4390,0
|
|
20250205,164800,195010500,4390,4390,4390,4390,222
|
|
20250205,164700,195010500,4390,4390,4390,4390,0
|
|
20250205,164600,195010500,4390,4390,4390,4390,0
|
|
20250205,164500,195010500,4390,4390,4390,4390,0
|
|
20250205,164400,195010500,4390,4390,4390,4390,0
|
|
20250205,164300,195010500,4390,4390,4390,4390,0
|
|
20250205,164200,195010500,4390,4390,4390,4390,0
|
|
20250205,164100,195010500,4390,4390,4390,4390,0
|
|
20250205,164000,195010500,4390,4390,4390,4390,0
|
|
20250205,163900,195010500,4390,4390,4390,4390,0
|
|
20250205,163800,195010500,4390,4390,4390,4390,0
|
|
20250205,163700,195010500,4390,4390,4390,4390,0
|
|
20250205,163600,195010500,4390,4390,4390,4390,0
|
|
20250205,163500,195010500,4390,4390,4390,4390,0
|
|
20250205,163400,195010500,4390,4390,4390,4390,0
|
|
20250205,163300,195010500,4390,4390,4390,4390,0
|
|
20250205,163200,195010500,4390,4390,4390,4390,0
|
|
20250205,163100,195010500,4390,4390,4390,4390,0
|
|
20250205,163000,195010500,4390,4390,4390,4390,0
|
|
20250205,162900,195010500,4390,4390,4390,4390,0
|
|
20250205,162800,195010500,4390,4390,4390,4390,0
|
|
20250205,162700,195010500,4390,4390,4390,4390,0
|
|
20250205,162600,195010500,4390,4390,4390,4390,0
|
|
20250205,162500,195010500,4390,4390,4390,4390,0
|
|
20250205,162400,195010500,4390,4390,4390,4390,0
|
|
20250205,162300,195010500,4390,4390,4390,4390,0
|
|
20250205,162200,195010500,4390,4390,4390,4390,0
|
|
20250205,162100,195010500,4390,4390,4390,4390,0
|
|
20250205,162000,195010500,4390,4390,4390,4390,0
|
|
20250205,161900,195010500,4390,4390,4390,4390,0
|
|
20250205,161800,195010500,4390,4390,4390,4390,222
|
|
20250205,161700,195010500,4390,4390,4390,4390,0
|
|
20250205,161600,195010500,4390,4390,4390,4390,0
|
|
20250205,161500,195010500,4390,4390,4390,4390,0
|
|
20250205,161400,195010500,4390,4390,4390,4390,0
|
|
20250205,161300,195010500,4390,4390,4390,4390,0
|
|
20250205,161200,195010500,4390,4390,4390,4390,0
|
|
20250205,161100,195010500,4390,4390,4390,4390,0
|
|
20250205,161000,195010500,4390,4390,4390,4390,0
|
|
20250205,160900,195010500,4390,4390,4390,4390,0
|
|
20250205,160800,195010500,4390,4390,4390,4390,0
|
|
20250205,160700,195010500,4390,4390,4390,4390,0
|
|
20250205,160600,195010500,4390,4390,4390,4390,0
|
|
20250205,160500,195010500,4390,4390,4390,4390,0
|
|
20250205,160400,195010500,4390,4390,4390,4390,0
|
|
20250205,160300,195010500,4390,4390,4390,4390,0
|
|
20250205,160200,195010500,4390,4390,4390,4390,0
|
|
20250205,160100,195010500,4390,4390,4390,4390,0
|
|
20250205,160000,195010500,4390,4390,4390,4390,0
|
|
20250205,155900,195010500,4390,4390,4390,4390,0
|
|
20250205,155800,195010500,4390,4390,4390,4390,0
|
|
20250205,155700,195010500,4390,4390,4390,4390,0
|
|
20250205,155600,195010500,4390,4390,4390,4390,0
|
|
20250205,155500,195010500,4390,4390,4390,4390,0
|
|
20250205,155400,195010500,4390,4390,4390,4390,0
|
|
20250205,155300,195010500,4390,4390,4390,4390,0
|
|
20250205,155200,195010500,4390,4390,4390,4390,0
|
|
20250205,155100,195010500,4390,4390,4390,4390,0
|
|
20250205,155000,195010500,4390,4390,4390,4390,0
|
|
20250205,154900,195010500,4390,4390,4390,4390,0
|
|
20250205,154800,195010500,4390,4390,4390,4390,222
|
|
20250205,154700,195010500,4390,4390,4390,4390,0
|
|
20250205,154600,195010500,4390,4390,4390,4390,0
|
|
20250205,154500,195010500,4390,4390,4390,4390,0
|
|
20250205,154400,195010500,4390,4390,4390,4390,0
|
|
20250205,154300,195010500,4390,4390,4390,4390,0
|
|
20250205,154200,195010500,4390,4390,4390,4390,0
|
|
20250205,154100,195010500,4390,4390,4390,4390,0
|
|
20250205,154000,195010500,4390,4390,4390,4390,0
|
|
20250205,153900,195010500,4390,4390,4390,4390,0
|
|
20250205,153800,195010500,4390,4390,4390,4390,0
|
|
20250205,153700,195010500,4390,4390,4390,4390,0
|
|
20250205,153600,195010500,4390,4390,4390,4390,0
|
|
20250205,153500,195010500,4390,4390,4390,4390,0
|
|
20250205,153400,195010500,4390,4390,4390,4390,0
|
|
20250205,153300,195010500,4390,4390,4390,4390,0
|
|
20250205,153200,195010500,4390,4390,4390,4390,0
|
|
20250205,153100,195010500,4390,4390,4390,4390,0
|
|
20250205,153000,195010500,4390,4390,4390,4390,222
|
|
20250205,152900,194035920,4380,4380,4380,4380,0
|
|
20250205,152800,194035920,4380,4380,4380,4380,0
|
|
20250205,152700,194035920,4380,4380,4380,4380,0
|
|
20250205,152600,194035920,4380,4380,4380,4380,0
|
|
20250205,152500,194035920,4380,4380,4380,4380,0
|
|
20250205,152400,194035920,4380,4380,4380,4380,0
|
|
20250205,152300,194035920,4380,4380,4380,4380,0
|
|
20250205,152200,194035920,4380,4380,4380,4380,0
|
|
20250205,152100,194035920,4380,4380,4380,4380,0
|
|
20250205,152000,194035920,4380,4380,4380,4380,0
|
|
20250205,151900,194035920,4380,4380,4380,4380,31
|
|
20250205,151800,193900140,4390,4380,4390,4380,23
|
|
20250205,151700,193799390,4380,4380,4380,4380,0
|
|
20250205,151600,193799390,4380,4380,4380,4380,17
|
|
20250205,151500,193724930,4380,4380,4380,4380,0
|
|
20250205,151400,193724930,4380,4380,4380,4380,22
|
|
20250205,151300,193628570,4380,4380,4380,4380,2319
|
|
20250205,151200,183471350,4390,4390,4390,4390,2
|
|
20250205,151100,183462570,4380,4380,4380,4380,21
|
|
20250205,151000,183370590,4380,4385,4385,4380,20
|
|
20250205,150900,183282980,4380,4380,4380,4380,0
|
|
20250205,150800,183282980,4380,4380,4380,4380,18
|
|
20250205,150700,183204140,4380,4380,4380,4380,22
|
|
20250205,150600,183107780,4380,4380,4380,4380,0
|
|
20250205,150500,183107780,4380,4380,4380,4380,127
|
|
20250205,150400,182551520,4380,4380,4380,4380,22
|
|
20250205,150300,182455160,4380,4380,4380,4380,0
|
|
20250205,150200,182455160,4380,4380,4380,4380,18
|
|
20250205,150100,182376320,4385,4385,4385,4385,0
|
|
20250205,150000,182376320,4385,4385,4385,4385,59
|
|
20250205,145900,182117605,4385,4385,4385,4385,0
|
|
20250205,145800,182117605,4385,4385,4385,4385,0
|
|
20250205,145700,182117605,4385,4385,4385,4385,40
|
|
20250205,145600,181942205,4385,4385,4385,4385,0
|
|
20250205,145500,181942205,4385,4385,4385,4385,0
|
|
20250205,145400,181942205,4385,4385,4385,4385,18
|
|
20250205,145300,181863275,4385,4385,4385,4385,22
|
|
20250205,145200,181766805,4385,4385,4385,4385,18
|
|
20250205,145100,181687875,4390,4390,4390,4390,0
|
|
20250205,145000,181687875,4390,4390,4390,4390,0
|
|
20250205,144900,181687875,4390,4390,4390,4390,318
|
|
20250205,144800,180291855,4390,4390,4390,4390,0
|
|
20250205,144700,180291855,4390,4390,4390,4390,5
|
|
20250205,144600,180269905,4390,4390,4390,4390,40
|
|
20250205,144500,180094305,4395,4395,4395,4395,1
|
|
20250205,144400,180089910,4390,4390,4390,4390,0
|
|
20250205,144300,180089910,4390,4390,4390,4390,39
|
|
20250205,144200,179918700,4385,4385,4385,4385,0
|
|
20250205,144100,179918700,4385,4385,4385,4385,17
|
|
20250205,144000,179844155,4385,4385,4385,4385,0
|
|
20250205,143900,179844155,4385,4385,4385,4385,22
|
|
20250205,143800,179747685,4385,4385,4385,4385,18
|
|
20250205,143700,179668755,4400,4390,4400,4390,724
|
|
20250205,143600,176484205,4385,4385,4385,4385,22
|
|
20250205,143500,176387735,4385,4385,4385,4385,18
|
|
20250205,143400,176308805,4385,4385,4385,4385,0
|
|
20250205,143300,176308805,4385,4385,4385,4385,18
|
|
20250205,143200,176229875,4390,4385,4390,4385,268
|
|
20250205,143100,175053520,4380,4380,4380,4380,0
|
|
20250205,143000,175053520,4380,4380,4380,4380,18
|
|
20250205,142900,174974680,4385,4385,4385,4385,0
|
|
20250205,142800,174974680,4385,4390,4390,4385,370
|
|
20250205,142700,173350405,4390,4390,4390,4390,18
|
|
20250205,142600,173271385,4390,4390,4390,4390,0
|
|
20250205,142500,173271385,4390,4390,4390,4390,110
|
|
20250205,142400,172788485,4390,4390,4390,4390,0
|
|
20250205,142300,172788485,4390,4390,4390,4390,0
|
|
20250205,142200,172788485,4390,4390,4390,4390,18
|
|
20250205,142100,172709465,4395,4395,4395,4395,0
|
|
20250205,142000,172709465,4395,4395,4395,4395,0
|
|
20250205,141900,172709465,4395,4390,4395,4390,112
|
|
20250205,141800,172217780,4375,4375,4375,4375,22
|
|
20250205,141700,172121530,4375,4375,4375,4375,18
|
|
20250205,141600,172042780,4375,4375,4375,4375,0
|
|
20250205,141500,172042780,4375,4375,4375,4375,21
|
|
20250205,141400,171950905,4375,4375,4375,4375,18
|
|
20250205,141300,171872155,4375,4375,4375,4375,0
|
|
20250205,141200,171872155,4375,4375,4375,4375,0
|
|
20250205,141100,171872155,4375,4375,4375,4375,41
|
|
20250205,141000,171692780,4375,4375,4375,4375,0
|
|
20250205,140900,171692780,4375,4375,4375,4375,0
|
|
20250205,140800,171692780,4375,4375,4375,4375,40
|
|
20250205,140700,171517780,4375,4375,4375,4375,0
|
|
20250205,140600,171517780,4375,4375,4375,4375,18
|
|
20250205,140500,171439030,4375,4375,4375,4375,0
|
|
20250205,140400,171439030,4375,4375,4375,4375,22
|
|
20250205,140300,171342780,4375,4375,4375,4375,18
|
|
20250205,140200,171264030,4375,4375,4375,4375,0
|
|
20250205,140100,171264030,4375,4375,4375,4375,21
|
|
20250205,140000,171172155,4375,4380,4385,4375,1026
|
|
20250205,135900,166678355,4380,4380,4380,4380,0
|
|
20250205,135800,166678355,4380,4375,4380,4375,132
|
|
20250205,135700,166100285,4380,4380,4380,4380,1239
|
|
20250205,135600,160673465,4380,4380,4380,4380,0
|
|
20250205,135500,160673465,4380,4380,4380,4380,17
|
|
20250205,135400,160599005,4380,4380,4380,4380,22
|
|
20250205,135300,160502645,4380,4380,4380,4380,0
|
|
20250205,135200,160502645,4380,4380,4380,4380,18
|
|
20250205,135100,160423805,4380,4380,4380,4380,0
|
|
20250205,135000,160423805,4380,4380,4380,4380,40
|
|
20250205,134900,160248605,4380,4380,4380,4380,0
|
|
20250205,134800,160248605,4380,4380,4380,4380,0
|
|
20250205,134700,160248605,4380,4380,4380,4380,61
|
|
20250205,134600,159981425,4380,4380,4380,4380,0
|
|
20250205,134500,159981425,4380,4380,4380,4380,0
|
|
20250205,134400,159981425,4380,4380,4380,4380,249
|
|
20250205,134300,158890805,4380,4380,4380,4380,22
|
|
20250205,134200,158794445,4380,4380,4380,4380,18
|
|
20250205,134100,158715605,4375,4375,4375,4375,0
|
|
20250205,134000,158715605,4375,4375,4375,4375,22
|
|
20250205,133900,158619355,4375,4375,4375,4375,18
|
|
20250205,133800,158540605,4375,4375,4375,4375,0
|
|
20250205,133700,158540605,4375,4375,4375,4375,0
|
|
20250205,133600,158540605,4375,4375,4375,4375,18
|
|
20250205,133500,158461855,4400,4375,4400,4375,4200
|
|
20250205,133400,139985540,4370,4370,4370,4370,1
|
|
20250205,133300,139981170,4370,4375,4375,4370,36
|
|
20250205,133200,139823755,4375,4375,4375,4375,0
|
|
20250205,133100,139823755,4375,4375,4375,4375,18
|
|
20250205,133000,139745005,4375,4375,4375,4375,0
|
|
20250205,132900,139745005,4375,4375,4375,4375,21
|
|
20250205,132800,139653130,4375,4375,4375,4375,18
|
|
20250205,132700,139574380,4375,4375,4375,4375,0
|
|
20250205,132600,139574380,4375,4375,4375,4375,0
|
|
20250205,132500,139574380,4375,4375,4375,4375,40
|
|
20250205,132400,139399380,4375,4375,4375,4375,0
|
|
20250205,132300,139399380,4375,4375,4375,4375,18
|
|
20250205,132200,139320630,4375,4375,4375,4375,22
|
|
20250205,132100,139224380,4370,4370,4370,4370,0
|
|
20250205,132000,139224380,4370,4370,4370,4370,18
|
|
20250205,131900,139145720,4370,4370,4370,4370,0
|
|
20250205,131800,139145720,4370,4370,4370,4370,22
|
|
20250205,131700,139049580,4370,4370,4370,4370,18
|
|
20250205,131600,138970920,4370,4370,4370,4370,0
|
|
20250205,131500,138970920,4370,4370,4370,4370,39
|
|
20250205,131400,138800490,4380,4380,4380,4380,0
|
|
20250205,131300,138800490,4380,4380,4380,4380,0
|
|
20250205,131200,138800490,4380,4370,4380,4370,19
|
|
20250205,131100,138717450,4370,4370,4370,4370,22
|
|
20250205,131000,138621310,4370,4370,4370,4370,0
|
|
20250205,130900,138621310,4370,4370,4370,4370,17
|
|
20250205,130800,138547020,4370,4370,4370,4370,65
|
|
20250205,130700,138262970,4370,4370,4370,4370,0
|
|
20250205,130600,138262970,4370,4370,4370,4370,18
|
|
20250205,130500,138184310,4370,4370,4370,4370,9
|
|
20250205,130400,138144980,4370,4370,4370,4370,40
|
|
20250205,130300,137970180,4370,4370,4370,4370,0
|
|
20250205,130200,137970180,4370,4370,4370,4370,0
|
|
20250205,130100,137970180,4370,4370,4370,4370,39
|
|
20250205,130000,137799750,4370,4370,4370,4370,0
|
|
20250205,125900,137799750,4370,4370,4370,4370,0
|
|
20250205,125800,137799750,4370,4370,4370,4370,18
|
|
20250205,125700,137721090,4380,4380,4380,4380,4
|
|
20250205,125600,137703570,4370,4370,4370,4370,18
|
|
20250205,125500,137624910,4370,4370,4370,4370,1
|
|
20250205,125400,137620540,4370,4370,4370,4370,22
|
|
20250205,125300,137524400,4370,4370,4370,4370,18
|
|
20250205,125200,137445740,4370,4370,4370,4370,0
|
|
20250205,125100,137445740,4370,4370,4370,4370,0
|
|
20250205,125000,137445740,4370,4370,4370,4370,40
|
|
20250205,124900,137270940,4370,4370,4370,4370,0
|
|
20250205,124800,137270940,4370,4370,4370,4370,17
|
|
20250205,124700,137196650,4380,4380,4380,4380,3
|
|
20250205,124600,137183510,4380,4380,4380,4380,1
|
|
20250205,124500,137179130,4365,4365,4365,4365,18
|
|
20250205,124400,137100560,4365,4365,4365,4365,0
|
|
20250205,124300,137100560,4365,4365,4365,4365,22
|
|
20250205,124200,137004530,4365,4365,4365,4365,18
|
|
20250205,124100,136925960,4365,4365,4365,4365,0
|
|
20250205,124000,136925960,4365,4380,4380,4365,269
|
|
20250205,123900,135748340,4380,4380,4380,4380,0
|
|
20250205,123800,135748340,4380,4380,4380,4380,571
|
|
20250205,123700,133247360,4365,4365,4365,4365,18
|
|
20250205,123600,133168790,4365,4365,4365,4365,22
|
|
20250205,123500,133072760,4365,4365,4365,4365,537
|
|
20250205,123400,130728755,4365,4365,4365,4365,18
|
|
20250205,123300,130650185,4365,4365,4365,4365,22
|
|
20250205,123200,130554155,4365,4365,4365,4365,0
|
|
20250205,123100,130554155,4365,4365,4365,4365,18
|
|
20250205,123000,130475585,4365,4365,4365,4365,0
|
|
20250205,122900,130475585,4365,4365,4365,4365,39
|
|
20250205,122800,130305350,4365,4370,4370,4365,233
|
|
20250205,122700,129288155,4370,4370,4370,4370,0
|
|
20250205,122600,129288155,4370,4370,4370,4370,40
|
|
20250205,122500,129113355,4370,4370,4370,4370,110
|
|
20250205,122400,128632655,4370,4370,4370,4370,0
|
|
20250205,122300,128632655,4370,4370,4370,4370,17
|
|
20250205,122200,128558365,4370,4370,4370,4370,22
|
|
20250205,122100,128462225,4370,4370,4370,4370,18
|
|
20250205,122000,128383565,4385,4385,4385,4385,1
|
|
20250205,121900,128379180,4370,4370,4370,4370,22
|
|
20250205,121800,128283040,4370,4370,4370,4370,18
|
|
20250205,121700,128204380,4370,4370,4370,4370,0
|
|
20250205,121600,128204380,4370,4370,4370,4370,0
|
|
20250205,121500,128204380,4370,4370,4370,4370,39
|
|
20250205,121400,128033950,4370,4370,4370,4370,0
|
|
20250205,121300,128033950,4370,4385,4385,4370,19
|
|
20250205,121200,127950905,4370,4370,4370,4370,22
|
|
20250205,121100,127854765,4370,4370,4370,4370,0
|
|
20250205,121000,127854765,4370,4370,4370,4370,18
|
|
20250205,120900,127776105,4370,4370,4370,4370,0
|
|
20250205,120800,127776105,4370,4370,4370,4370,22
|
|
20250205,120700,127679965,4370,4370,4370,4370,18
|
|
20250205,120600,127601305,4370,4375,4375,4370,1000
|
|
20250205,120500,123229340,4375,4375,4375,4375,40
|
|
20250205,120400,123054340,4375,4375,4375,4375,0
|
|
20250205,120300,123054340,4375,4375,4375,4375,0
|
|
20250205,120200,123054340,4375,4375,4375,4375,18
|
|
20250205,120100,122975590,4375,4375,4375,4375,21
|
|
20250205,120000,122883715,4375,4375,4375,4375,0
|
|
20250205,115900,122883715,4375,4375,4375,4375,17
|
|
20250205,115800,122809340,4375,4375,4375,4375,22
|
|
20250205,115700,122713090,4375,4375,4375,4375,0
|
|
20250205,115600,122713090,4375,4375,4375,4375,18
|
|
20250205,115500,122634340,4375,4375,4375,4375,1
|
|
20250205,115400,122629965,4375,4375,4375,4375,40
|
|
20250205,115300,122454965,4395,4385,4395,4385,450
|
|
20250205,115200,120477230,4380,4380,4380,4380,228
|
|
20250205,115100,119478590,4380,4380,4385,4380,40
|
|
20250205,115000,119303385,4380,4380,4380,4380,0
|
|
20250205,114900,119303385,4380,4380,4380,4380,0
|
|
20250205,114800,119303385,4380,4380,4380,4380,18
|
|
20250205,114700,119224545,4380,4380,4380,4380,22
|
|
20250205,114600,119128185,4380,4380,4380,4380,18
|
|
20250205,114500,119049345,4390,4390,4390,4390,0
|
|
20250205,114400,119049345,4390,4390,4390,4390,6
|
|
20250205,114300,119023005,4380,4380,4380,4380,39
|
|
20250205,114200,118852185,4380,4380,4380,4380,0
|
|
20250205,114100,118852185,4380,4380,4380,4380,0
|
|
20250205,114000,118852185,4380,4380,4380,4380,40
|
|
20250205,113900,118676985,4380,4380,4380,4380,44
|
|
20250205,113800,118484265,4375,4375,4375,4375,18
|
|
20250205,113700,118405515,4380,4380,4380,4380,0
|
|
20250205,113600,118405515,4380,4380,4380,4380,0
|
|
20250205,113500,118405515,4380,4385,4385,4380,18
|
|
20250205,113400,118326625,4400,4400,4400,4400,0
|
|
20250205,113300,118326625,4400,4375,4400,4375,27
|
|
20250205,113200,118208405,4375,4375,4375,4375,18
|
|
20250205,113100,118129655,4375,4375,4375,4375,0
|
|
20250205,113000,118129655,4375,4375,4375,4375,0
|
|
20250205,112900,118129655,4375,4375,4375,4375,39
|
|
20250205,112800,117959030,4375,4375,4375,4375,0
|
|
20250205,112700,117959030,4375,4375,4375,4375,18
|
|
20250205,112600,117880280,4400,4400,4400,4400,0
|
|
20250205,112500,117880280,4400,4380,4400,4380,300
|
|
20250205,112400,116561320,4375,4375,4375,4375,18
|
|
20250205,112300,116482570,4380,4380,4380,4380,0
|
|
20250205,112200,116482570,4380,4380,4380,4380,88
|
|
20250205,112100,116097130,4380,4380,4380,4380,18
|
|
20250205,112000,116018290,4380,4380,4380,4380,0
|
|
20250205,111900,116018290,4380,4380,4380,4380,40
|
|
20250205,111800,115843090,4380,4370,4380,4370,487
|
|
20250205,111700,113711785,4365,4365,4365,4365,0
|
|
20250205,111600,113711785,4365,4365,4365,4365,18
|
|
20250205,111500,113633215,4365,4365,4365,4365,21
|
|
20250205,111400,113541550,4365,4365,4365,4365,0
|
|
20250205,111300,113541550,4365,4365,4365,4365,17
|
|
20250205,111200,113467345,4370,4365,4370,4365,109
|
|
20250205,111100,112991020,4360,4360,4360,4360,18
|
|
20250205,111000,112912540,4365,4360,4365,4360,29
|
|
20250205,110900,112786065,4355,4355,4355,4355,0
|
|
20250205,110800,112786065,4355,4355,4355,4355,40
|
|
20250205,110700,112611865,4355,4355,4355,4355,0
|
|
20250205,110600,112611865,4355,4355,4355,4355,0
|
|
20250205,110500,112611865,4355,4355,4355,4355,40
|
|
20250205,110400,112437665,4355,4355,4355,4355,0
|
|
20250205,110300,112437665,4355,4355,4355,4355,18
|
|
20250205,110200,112359275,4355,4355,4355,4355,0
|
|
20250205,110100,112359275,4355,4355,4355,4355,22
|
|
20250205,110000,112263465,4355,4355,4355,4355,27
|
|
20250205,105900,112145880,4355,4355,4355,4355,0
|
|
20250205,105800,112145880,4355,4355,4355,4355,29
|
|
20250205,105700,112019585,4355,4355,4355,4355,18
|
|
20250205,105600,111941195,4355,4355,4355,4355,8
|
|
20250205,105500,111906355,4355,4355,4355,4355,0
|
|
20250205,105400,111906355,4355,4355,4355,4355,26
|
|
20250205,105300,111793125,4365,4355,4365,4355,93
|
|
20250205,105200,111387270,4355,4355,4355,4355,517
|
|
20250205,105100,109135735,4355,4355,4355,4355,30
|
|
20250205,105000,109005085,4355,4355,4355,4355,0
|
|
20250205,104900,109005085,4355,4360,4360,4355,37
|
|
20250205,104800,108843805,4360,4355,4360,4355,10
|
|
20250205,104700,108800250,4360,4360,4360,4360,22
|
|
20250205,104600,108704330,4360,4360,4360,4360,26
|
|
20250205,104500,108590970,4360,4360,4360,4360,0
|
|
20250205,104400,108590970,4360,4360,4360,4360,47
|
|
20250205,104300,108386050,4360,4360,4360,4360,9
|
|
20250205,104200,108346810,4365,4360,4365,4360,73
|
|
20250205,104100,108028190,4355,4355,4355,4355,26
|
|
20250205,104000,107914960,4360,4360,4360,4360,17
|
|
20250205,103900,107840840,4360,4360,4360,4360,8
|
|
20250205,103800,107805960,4360,4355,4360,4355,44
|
|
20250205,103700,107614165,4355,4355,4355,4355,22
|
|
20250205,103600,107518355,4355,4355,4355,4355,26
|
|
20250205,103500,107405125,4355,4355,4355,4355,0
|
|
20250205,103400,107405125,4355,4355,4355,4355,9
|
|
20250205,103300,107365930,4355,4355,4355,4355,40
|
|
20250205,103200,107191730,4355,4355,4355,4355,9
|
|
20250205,103100,107152535,4350,4350,4350,4350,8
|
|
20250205,103000,107117735,4350,4350,4350,4350,39
|
|
20250205,102900,106948085,4350,4350,4350,4350,9
|
|
20250205,102800,106908935,4350,4350,4350,4350,17
|
|
20250205,102700,106834985,4350,4350,4350,4350,53
|
|
20250205,102600,106604435,4350,4350,4350,4350,236
|
|
20250205,102500,105577835,4350,4350,4350,4350,18
|
|
20250205,102400,105499535,4350,4350,4350,4350,9
|
|
20250205,102300,105460385,4370,4370,4370,4370,0
|
|
20250205,102200,105460385,4370,4360,4370,4350,1174
|
|
20250205,102100,100344405,4355,4365,4370,4355,13
|
|
20250205,102000,100287730,4355,4355,4355,4355,0
|
|
20250205,101900,100287730,4355,4350,4355,4350,49
|
|
20250205,101800,100074380,4350,4350,4350,4350,0
|
|
20250205,101700,100074380,4350,4355,4355,4350,38
|
|
20250205,101600,99909075,4355,4345,4355,4345,31
|
|
20250205,101500,99774155,4340,4340,4340,4340,355
|
|
20250205,101400,98233455,4340,4340,4350,4340,5866
|
|
20250205,101300,72772885,4340,4345,4345,4340,442
|
|
20250205,101200,70854090,4340,4355,4355,4340,1123
|
|
20250205,101100,65968375,4355,4345,4355,4345,1385
|
|
20250205,101000,59936780,4345,4360,4360,4345,2270
|
|
20250205,100900,50068320,4360,4360,4360,4360,49
|
|
20250205,100800,49854680,4365,4365,4365,4365,2
|
|
20250205,100700,49845950,4360,4365,4365,4360,9
|
|
20250205,100600,49806705,4360,4360,4360,4360,17
|
|
20250205,100500,49732585,4360,4355,4360,4355,475
|
|
20250205,100400,47662535,4355,4345,4355,4345,19
|
|
20250205,100300,47579900,4345,4350,4350,4345,38
|
|
20250205,100200,47414690,4340,4350,4350,4340,2171
|
|
20250205,100100,37980465,4350,4350,4350,4350,18
|
|
20250205,100000,37902165,4350,4355,4355,4350,10
|
|
20250205,095900,37858655,4350,4350,4350,4350,9
|
|
20250205,095800,37819505,4350,4355,4355,4350,58
|
|
20250205,095700,37567110,4345,4350,4350,4345,248
|
|
20250205,095600,36489275,4350,4350,4350,4350,0
|
|
20250205,095500,36489275,4350,4355,4355,4350,35
|
|
20250205,095400,36337015,4355,4355,4355,4355,8
|
|
20250205,095300,36302175,4350,4350,4350,4350,0
|
|
20250205,095200,36302175,4350,4370,4370,4350,20
|
|
20250205,095100,36215140,4360,4360,4360,4360,376
|
|
20250205,095000,34575780,4345,4350,4360,4345,428
|
|
20250205,094900,32714000,4360,4350,4360,4350,29
|
|
20250205,094800,32587650,4360,4360,4360,4360,572
|
|
20250205,094700,30093730,4350,4350,4350,4350,26
|
|
20250205,094600,29980630,4360,4360,4360,4360,40
|
|
20250205,094500,29806230,4350,4350,4360,4350,243
|
|
20250205,094400,28747640,4370,4370,4370,4355,934
|
|
20250205,094300,24675985,4365,4365,4365,4365,0
|
|
20250205,094200,24675985,4365,4380,4380,4365,2534
|
|
20250205,094100,13595745,4380,4385,4385,4380,122
|
|
20250205,094000,13061260,4380,4390,4390,4380,87
|
|
20250205,093900,12680100,4380,4380,4380,4380,36
|
|
20250205,093800,12522420,4380,4380,4380,4380,48
|
|
20250205,093700,12312180,4380,4380,4385,4380,30
|
|
20250205,093600,12180755,4380,4380,4380,4380,18
|
|
20250205,093500,12101915,4380,4415,4415,4380,1501
|
|
20250205,093400,5508430,4395,4405,4415,4395,126
|
|
20250205,093300,4954455,4395,4400,4400,4395,56
|
|
20250205,093200,4708095,4415,4395,4415,4395,9
|
|
20250205,093100,4668520,4395,4395,4395,4395,39
|
|
20250205,093000,4497115,4395,4425,4425,4395,129
|
|
20250205,092900,3929710,4400,4400,4400,4400,0
|
|
20250205,092800,3929710,4400,4400,4400,4400,8
|
|
20250205,092700,3894510,4390,4390,4390,4390,8
|
|
20250205,092600,3859390,4435,4435,4435,4435,0
|
|
20250205,092500,3859390,4435,4385,4435,4385,209
|
|
20250205,092400,2933195,4385,4385,4385,4385,0
|
|
20250205,092300,2933195,4385,4385,4385,4385,8
|
|
20250205,092200,2898115,4385,4385,4385,4385,8
|
|
20250205,092100,2863035,4385,4385,4385,4385,3
|
|
20250205,092000,2849880,4385,4435,4435,4385,414
|
|
20250205,091900,1019075,4430,4430,4430,4430,120
|
|
20250205,091800,487475,4425,4425,4425,4425,25
|
|
20250205,091700,376850,4400,4400,4400,4400,1
|
|
20250205,091600,372450,4430,4430,4430,4430,0
|
|
20250205,091500,372450,4430,4430,4430,4430,0
|
|
20250205,091400,372450,4430,4430,4430,4430,0
|
|
20250205,091300,372450,4430,4430,4430,4430,0
|
|
20250205,091200,372450,4430,4410,4430,4410,10
|
|
20250205,091100,328185,4435,4435,4435,4435,0
|
|
20250205,091000,328185,4435,4435,4435,4435,0
|
|
20250205,090900,328185,4435,4435,4435,4435,0
|
|
20250205,090800,328185,4435,4435,4435,4435,0
|
|
20250205,090700,328185,4435,4435,4435,4435,0
|
|
20250205,090600,328185,4435,4430,4435,4430,50
|
|
20250205,090500,106440,4435,4435,4435,4435,0
|
|
20250205,090400,106440,4435,4435,4435,4435,0
|
|
20250205,090300,106440,4435,4435,4435,4435,0
|
|
20250205,090200,106440,4435,4435,4435,4435,0
|
|
20250205,090100,106440,4435,4435,4435,4435,10
|
|
20250205,090000,62090,4435,4435,4435,4435,14
|