651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,194800,271381505,4405,4405,4405,4405,1591
|
|
20250206,194700,271381505,4405,4405,4405,4405,0
|
|
20250206,194600,271381505,4405,4405,4405,4405,0
|
|
20250206,194500,271381505,4405,4405,4405,4405,0
|
|
20250206,194400,271381505,4405,4405,4405,4405,0
|
|
20250206,194300,271381505,4405,4405,4405,4405,0
|
|
20250206,194200,271381505,4405,4405,4405,4405,0
|
|
20250206,194100,271381505,4405,4405,4405,4405,0
|
|
20250206,194000,271381505,4405,4405,4405,4405,0
|
|
20250206,193900,271381505,4405,4405,4405,4405,0
|
|
20250206,193800,271381505,4405,4405,4405,4405,0
|
|
20250206,193700,271381505,4405,4405,4405,4405,0
|
|
20250206,193600,271381505,4405,4405,4405,4405,0
|
|
20250206,193500,271381505,4405,4405,4405,4405,0
|
|
20250206,193400,271381505,4405,4405,4405,4405,0
|
|
20250206,193300,271381505,4405,4405,4405,4405,0
|
|
20250206,193200,271381505,4405,4405,4405,4405,0
|
|
20250206,193100,271381505,4405,4405,4405,4405,0
|
|
20250206,193000,271381505,4405,4405,4405,4405,0
|
|
20250206,192900,271381505,4405,4405,4405,4405,0
|
|
20250206,192800,271381505,4405,4405,4405,4405,0
|
|
20250206,192700,271381505,4405,4405,4405,4405,0
|
|
20250206,192600,271381505,4405,4405,4405,4405,0
|
|
20250206,192500,271381505,4405,4405,4405,4405,0
|
|
20250206,192400,271381505,4405,4405,4405,4405,0
|
|
20250206,192300,271381505,4405,4405,4405,4405,0
|
|
20250206,192200,271381505,4405,4405,4405,4405,0
|
|
20250206,192100,271381505,4405,4405,4405,4405,0
|
|
20250206,192000,271381505,4405,4405,4405,4405,0
|
|
20250206,191900,271381505,4405,4405,4405,4405,0
|
|
20250206,191800,271381505,4405,4405,4405,4405,1591
|
|
20250206,191700,271381505,4405,4405,4405,4405,0
|
|
20250206,191600,271381505,4405,4405,4405,4405,0
|
|
20250206,191500,271381505,4405,4405,4405,4405,0
|
|
20250206,191400,271381505,4405,4405,4405,4405,0
|
|
20250206,191300,271381505,4405,4405,4405,4405,0
|
|
20250206,191200,271381505,4405,4405,4405,4405,0
|
|
20250206,191100,271381505,4405,4405,4405,4405,0
|
|
20250206,191000,271381505,4405,4405,4405,4405,0
|
|
20250206,190900,271381505,4405,4405,4405,4405,0
|
|
20250206,190800,271381505,4405,4405,4405,4405,0
|
|
20250206,190700,271381505,4405,4405,4405,4405,0
|
|
20250206,190600,271381505,4405,4405,4405,4405,0
|
|
20250206,190500,271381505,4405,4405,4405,4405,0
|
|
20250206,190400,271381505,4405,4405,4405,4405,0
|
|
20250206,190300,271381505,4405,4405,4405,4405,0
|
|
20250206,190200,271381505,4405,4405,4405,4405,0
|
|
20250206,190100,271381505,4405,4405,4405,4405,0
|
|
20250206,190000,271381505,4405,4405,4405,4405,0
|
|
20250206,185900,271381505,4405,4405,4405,4405,0
|
|
20250206,185800,271381505,4405,4405,4405,4405,0
|
|
20250206,185700,271381505,4405,4405,4405,4405,0
|
|
20250206,185600,271381505,4405,4405,4405,4405,0
|
|
20250206,185500,271381505,4405,4405,4405,4405,0
|
|
20250206,185400,271381505,4405,4405,4405,4405,0
|
|
20250206,185300,271381505,4405,4405,4405,4405,0
|
|
20250206,185200,271381505,4405,4405,4405,4405,0
|
|
20250206,185100,271381505,4405,4405,4405,4405,0
|
|
20250206,185000,271381505,4405,4405,4405,4405,0
|
|
20250206,184900,271381505,4405,4405,4405,4405,0
|
|
20250206,184800,271381505,4405,4405,4405,4405,1591
|
|
20250206,184700,271381505,4405,4405,4405,4405,0
|
|
20250206,184600,271381505,4405,4405,4405,4405,0
|
|
20250206,184500,271381505,4405,4405,4405,4405,0
|
|
20250206,184400,271381505,4405,4405,4405,4405,0
|
|
20250206,184300,271381505,4405,4405,4405,4405,0
|
|
20250206,184200,271381505,4405,4405,4405,4405,0
|
|
20250206,184100,271381505,4405,4405,4405,4405,0
|
|
20250206,184000,271381505,4405,4405,4405,4405,0
|
|
20250206,183900,271381505,4405,4405,4405,4405,0
|
|
20250206,183800,271381505,4405,4405,4405,4405,0
|
|
20250206,183700,271381505,4405,4405,4405,4405,0
|
|
20250206,183600,271381505,4405,4405,4405,4405,0
|
|
20250206,183500,271381505,4405,4405,4405,4405,0
|
|
20250206,183400,271381505,4405,4405,4405,4405,0
|
|
20250206,183300,271381505,4405,4405,4405,4405,0
|
|
20250206,183200,271381505,4405,4405,4405,4405,0
|
|
20250206,183100,271381505,4405,4405,4405,4405,0
|
|
20250206,183000,271381505,4405,4405,4405,4405,0
|
|
20250206,182900,271381505,4405,4405,4405,4405,0
|
|
20250206,182800,271381505,4405,4405,4405,4405,0
|
|
20250206,182700,271381505,4405,4405,4405,4405,0
|
|
20250206,182600,271381505,4405,4405,4405,4405,0
|
|
20250206,182500,271381505,4405,4405,4405,4405,0
|
|
20250206,182400,271381505,4405,4405,4405,4405,0
|
|
20250206,182300,271381505,4405,4405,4405,4405,0
|
|
20250206,182200,271381505,4405,4405,4405,4405,0
|
|
20250206,182100,271381505,4405,4405,4405,4405,0
|
|
20250206,182000,271381505,4405,4405,4405,4405,0
|
|
20250206,181900,271381505,4405,4405,4405,4405,0
|
|
20250206,181800,271381505,4405,4405,4405,4405,1591
|
|
20250206,181700,271381505,4405,4405,4405,4405,0
|
|
20250206,181600,271381505,4405,4405,4405,4405,0
|
|
20250206,181500,271381505,4405,4405,4405,4405,0
|
|
20250206,181400,271381505,4405,4405,4405,4405,0
|
|
20250206,181300,271381505,4405,4405,4405,4405,0
|
|
20250206,181200,271381505,4405,4405,4405,4405,0
|
|
20250206,181100,271381505,4405,4405,4405,4405,0
|
|
20250206,181000,271381505,4405,4405,4405,4405,0
|
|
20250206,180900,271381505,4405,4405,4405,4405,0
|
|
20250206,180800,271381505,4405,4405,4405,4405,0
|
|
20250206,180700,271381505,4405,4405,4405,4405,0
|
|
20250206,180600,271381505,4405,4405,4405,4405,0
|
|
20250206,180500,271381505,4405,4405,4405,4405,0
|
|
20250206,180400,271381505,4405,4405,4405,4405,0
|
|
20250206,180300,271381505,4405,4405,4405,4405,0
|
|
20250206,180200,271381505,4405,4405,4405,4405,0
|
|
20250206,180100,271381505,4405,4405,4405,4405,0
|
|
20250206,180000,271381505,4405,4405,4405,4405,0
|
|
20250206,175900,271381505,4405,4405,4405,4405,0
|
|
20250206,175800,271381505,4405,4405,4405,4405,0
|
|
20250206,175700,271381505,4405,4405,4405,4405,0
|
|
20250206,175600,271381505,4405,4405,4405,4405,0
|
|
20250206,175500,271381505,4405,4405,4405,4405,0
|
|
20250206,175400,271381505,4405,4405,4405,4405,0
|
|
20250206,175300,271381505,4405,4405,4405,4405,0
|
|
20250206,175200,271381505,4405,4405,4405,4405,0
|
|
20250206,175100,271381505,4405,4405,4405,4405,0
|
|
20250206,175000,271381505,4405,4405,4405,4405,0
|
|
20250206,174900,271381505,4405,4405,4405,4405,0
|
|
20250206,174800,271381505,4405,4405,4405,4405,1591
|
|
20250206,174700,271381505,4405,4405,4405,4405,0
|
|
20250206,174600,271381505,4405,4405,4405,4405,0
|
|
20250206,174500,271381505,4405,4405,4405,4405,0
|
|
20250206,174400,271381505,4405,4405,4405,4405,0
|
|
20250206,174300,271381505,4405,4405,4405,4405,0
|
|
20250206,174200,271381505,4405,4405,4405,4405,0
|
|
20250206,174100,271381505,4405,4405,4405,4405,0
|
|
20250206,174000,271381505,4405,4405,4405,4405,0
|
|
20250206,173900,271381505,4405,4405,4405,4405,0
|
|
20250206,173800,271381505,4405,4405,4405,4405,0
|
|
20250206,173700,271381505,4405,4405,4405,4405,0
|
|
20250206,173600,271381505,4405,4405,4405,4405,0
|
|
20250206,173500,271381505,4405,4405,4405,4405,0
|
|
20250206,173400,271381505,4405,4405,4405,4405,0
|
|
20250206,173300,271381505,4405,4405,4405,4405,0
|
|
20250206,173200,271381505,4405,4405,4405,4405,0
|
|
20250206,173100,271381505,4405,4405,4405,4405,0
|
|
20250206,173000,271381505,4405,4405,4405,4405,0
|
|
20250206,172900,271381505,4405,4405,4405,4405,0
|
|
20250206,172800,271381505,4405,4405,4405,4405,0
|
|
20250206,172700,271381505,4405,4405,4405,4405,0
|
|
20250206,172600,271381505,4405,4405,4405,4405,0
|
|
20250206,172500,271381505,4405,4405,4405,4405,0
|
|
20250206,172400,271381505,4405,4405,4405,4405,0
|
|
20250206,172300,271381505,4405,4405,4405,4405,0
|
|
20250206,172200,271381505,4405,4405,4405,4405,0
|
|
20250206,172100,271381505,4405,4405,4405,4405,0
|
|
20250206,172000,271381505,4405,4405,4405,4405,0
|
|
20250206,171900,271381505,4405,4405,4405,4405,0
|
|
20250206,171800,271381505,4405,4405,4405,4405,1591
|
|
20250206,171700,271381505,4405,4405,4405,4405,0
|
|
20250206,171600,271381505,4405,4405,4405,4405,0
|
|
20250206,171500,271381505,4405,4405,4405,4405,0
|
|
20250206,171400,271381505,4405,4405,4405,4405,0
|
|
20250206,171300,271381505,4405,4405,4405,4405,0
|
|
20250206,171200,271381505,4405,4405,4405,4405,0
|
|
20250206,171100,271381505,4405,4405,4405,4405,0
|
|
20250206,171000,271381505,4405,4405,4405,4405,0
|
|
20250206,170900,271381505,4405,4405,4405,4405,0
|
|
20250206,170800,271381505,4405,4405,4405,4405,0
|
|
20250206,170700,271381505,4405,4405,4405,4405,0
|
|
20250206,170600,271381505,4405,4405,4405,4405,0
|
|
20250206,170500,271381505,4405,4405,4405,4405,0
|
|
20250206,170400,271381505,4405,4405,4405,4405,0
|
|
20250206,170300,271381505,4405,4405,4405,4405,0
|
|
20250206,170200,271381505,4405,4405,4405,4405,0
|
|
20250206,170100,271381505,4405,4405,4405,4405,0
|
|
20250206,170000,271381505,4405,4405,4405,4405,0
|
|
20250206,165900,271381505,4405,4405,4405,4405,0
|
|
20250206,165800,271381505,4405,4405,4405,4405,0
|
|
20250206,165700,271381505,4405,4405,4405,4405,0
|
|
20250206,165600,271381505,4405,4405,4405,4405,0
|
|
20250206,165500,271381505,4405,4405,4405,4405,0
|
|
20250206,165400,271381505,4405,4405,4405,4405,0
|
|
20250206,165300,271381505,4405,4405,4405,4405,0
|
|
20250206,165200,271381505,4405,4405,4405,4405,0
|
|
20250206,165100,271381505,4405,4405,4405,4405,0
|
|
20250206,165000,271381505,4405,4405,4405,4405,0
|
|
20250206,164900,271381505,4405,4405,4405,4405,0
|
|
20250206,164800,271381505,4405,4405,4405,4405,1591
|
|
20250206,164700,271381505,4405,4405,4405,4405,0
|
|
20250206,164600,271381505,4405,4405,4405,4405,0
|
|
20250206,164500,271381505,4405,4405,4405,4405,0
|
|
20250206,164400,271381505,4405,4405,4405,4405,0
|
|
20250206,164300,271381505,4405,4405,4405,4405,0
|
|
20250206,164200,271381505,4405,4405,4405,4405,0
|
|
20250206,164100,271381505,4405,4405,4405,4405,0
|
|
20250206,164000,271381505,4405,4405,4405,4405,0
|
|
20250206,163900,271381505,4405,4405,4405,4405,0
|
|
20250206,163800,271381505,4405,4405,4405,4405,0
|
|
20250206,163700,271381505,4405,4405,4405,4405,0
|
|
20250206,163600,271381505,4405,4405,4405,4405,0
|
|
20250206,163500,271381505,4405,4405,4405,4405,0
|
|
20250206,163400,271381505,4405,4405,4405,4405,0
|
|
20250206,163300,271381505,4405,4405,4405,4405,0
|
|
20250206,163200,271381505,4405,4405,4405,4405,0
|
|
20250206,163100,271381505,4405,4405,4405,4405,0
|
|
20250206,163000,271381505,4405,4405,4405,4405,0
|
|
20250206,162900,271381505,4405,4405,4405,4405,0
|
|
20250206,162800,271381505,4405,4405,4405,4405,0
|
|
20250206,162700,271381505,4405,4405,4405,4405,0
|
|
20250206,162600,271381505,4405,4405,4405,4405,0
|
|
20250206,162500,271381505,4405,4405,4405,4405,0
|
|
20250206,162400,271381505,4405,4405,4405,4405,0
|
|
20250206,162300,271381505,4405,4405,4405,4405,0
|
|
20250206,162200,271381505,4405,4405,4405,4405,0
|
|
20250206,162100,271381505,4405,4405,4405,4405,0
|
|
20250206,162000,271381505,4405,4405,4405,4405,0
|
|
20250206,161900,271381505,4405,4405,4405,4405,0
|
|
20250206,161800,271381505,4405,4405,4405,4405,1591
|
|
20250206,161700,271381505,4405,4405,4405,4405,0
|
|
20250206,161600,271381505,4405,4405,4405,4405,0
|
|
20250206,161500,271381505,4405,4405,4405,4405,0
|
|
20250206,161400,271381505,4405,4405,4405,4405,0
|
|
20250206,161300,271381505,4405,4405,4405,4405,0
|
|
20250206,161200,271381505,4405,4405,4405,4405,0
|
|
20250206,161100,271381505,4405,4405,4405,4405,0
|
|
20250206,161000,271381505,4405,4405,4405,4405,0
|
|
20250206,160900,271381505,4405,4405,4405,4405,0
|
|
20250206,160800,271381505,4405,4405,4405,4405,0
|
|
20250206,160700,271381505,4405,4405,4405,4405,0
|
|
20250206,160600,271381505,4405,4405,4405,4405,0
|
|
20250206,160500,271381505,4405,4405,4405,4405,0
|
|
20250206,160400,271381505,4405,4405,4405,4405,0
|
|
20250206,160300,271381505,4405,4405,4405,4405,0
|
|
20250206,160200,271381505,4405,4405,4405,4405,0
|
|
20250206,160100,271381505,4405,4405,4405,4405,0
|
|
20250206,160000,271381505,4405,4405,4405,4405,0
|
|
20250206,155900,271381505,4405,4405,4405,4405,0
|
|
20250206,155800,271381505,4405,4405,4405,4405,0
|
|
20250206,155700,271381505,4405,4405,4405,4405,0
|
|
20250206,155600,271381505,4405,4405,4405,4405,0
|
|
20250206,155500,271381505,4405,4405,4405,4405,0
|
|
20250206,155400,271381505,4405,4405,4405,4405,0
|
|
20250206,155300,271381505,4405,4405,4405,4405,0
|
|
20250206,155200,271381505,4405,4405,4405,4405,0
|
|
20250206,155100,271381505,4405,4405,4405,4405,0
|
|
20250206,155000,271381505,4405,4405,4405,4405,0
|
|
20250206,154900,271381505,4405,4405,4405,4405,0
|
|
20250206,154800,271381505,4405,4405,4405,4405,1591
|
|
20250206,154700,271381505,4405,4405,4405,4405,0
|
|
20250206,154600,271381505,4405,4405,4405,4405,0
|
|
20250206,154500,271381505,4405,4405,4405,4405,0
|
|
20250206,154400,271381505,4405,4405,4405,4405,0
|
|
20250206,154300,271381505,4405,4405,4405,4405,0
|
|
20250206,154200,271381505,4405,4405,4405,4405,0
|
|
20250206,154100,271381505,4405,4405,4405,4405,0
|
|
20250206,154000,271381505,4405,4405,4405,4405,0
|
|
20250206,153900,271381505,4405,4405,4405,4405,0
|
|
20250206,153800,271381505,4405,4405,4405,4405,0
|
|
20250206,153700,271381505,4405,4405,4405,4405,0
|
|
20250206,153600,271381505,4405,4405,4405,4405,0
|
|
20250206,153500,271381505,4405,4405,4405,4405,0
|
|
20250206,153400,271381505,4405,4405,4405,4405,0
|
|
20250206,153300,271381505,4405,4405,4405,4405,0
|
|
20250206,153200,271381505,4405,4405,4405,4405,0
|
|
20250206,153100,271381505,4405,4405,4405,4405,0
|
|
20250206,153000,271381505,4405,4405,4405,4405,1591
|
|
20250206,152900,264373150,4415,4415,4415,4415,0
|
|
20250206,152800,264373150,4415,4415,4415,4415,0
|
|
20250206,152700,264373150,4415,4415,4415,4415,0
|
|
20250206,152600,264373150,4415,4415,4415,4415,0
|
|
20250206,152500,264373150,4415,4415,4415,4415,0
|
|
20250206,152400,264373150,4415,4415,4415,4415,0
|
|
20250206,152300,264373150,4415,4415,4415,4415,0
|
|
20250206,152200,264373150,4415,4415,4415,4415,0
|
|
20250206,152100,264373150,4415,4415,4415,4415,0
|
|
20250206,152000,264373150,4415,4415,4415,4415,0
|
|
20250206,151900,264373150,4415,4410,4415,4410,46
|
|
20250206,151800,264170075,4410,4410,4410,4410,354
|
|
20250206,151700,262608935,4405,4405,4405,4405,0
|
|
20250206,151600,262608935,4405,4405,4405,4405,0
|
|
20250206,151500,262608935,4405,4405,4405,4405,132
|
|
20250206,151400,262027475,4415,4415,4415,4415,0
|
|
20250206,151300,262027475,4415,4410,4415,4410,199
|
|
20250206,151200,261149715,4405,4405,4405,4405,0
|
|
20250206,151100,261149715,4405,4405,4405,4405,0
|
|
20250206,151000,261149715,4405,4405,4405,4405,0
|
|
20250206,150900,261149715,4405,4405,4405,4405,0
|
|
20250206,150800,261149715,4405,4405,4405,4405,106
|
|
20250206,150700,260682785,4405,4405,4405,4405,0
|
|
20250206,150600,260682785,4405,4405,4405,4405,0
|
|
20250206,150500,260682785,4405,4405,4405,4405,0
|
|
20250206,150400,260682785,4405,4405,4405,4405,193
|
|
20250206,150300,259832620,4410,4410,4410,4410,0
|
|
20250206,150200,259832620,4410,4410,4410,4410,0
|
|
20250206,150100,259832620,4410,4410,4410,4410,4
|
|
20250206,150000,259814980,4410,4410,4410,4410,0
|
|
20250206,145900,259814980,4410,4410,4410,4410,0
|
|
20250206,145800,259814980,4410,4410,4410,4410,98
|
|
20250206,145700,259382800,4405,4405,4405,4405,70
|
|
20250206,145600,259074450,4400,4400,4400,4400,0
|
|
20250206,145500,259074450,4400,4400,4400,4400,0
|
|
20250206,145400,259074450,4400,4400,4400,4400,100
|
|
20250206,145300,258634450,4410,4410,4410,4410,0
|
|
20250206,145200,258634450,4410,4410,4410,4410,0
|
|
20250206,145100,258634450,4410,4410,4410,4410,0
|
|
20250206,145000,258634450,4410,4410,4410,4410,1
|
|
20250206,144900,258630040,4390,4405,4405,4390,410
|
|
20250206,144800,256828120,4405,4405,4405,4405,0
|
|
20250206,144700,256828120,4405,4405,4405,4405,0
|
|
20250206,144600,256828120,4405,4405,4405,4405,0
|
|
20250206,144500,256828120,4405,4405,4405,4405,1
|
|
20250206,144400,256823715,4410,4410,4410,4410,0
|
|
20250206,144300,256823715,4410,4410,4410,4410,0
|
|
20250206,144200,256823715,4410,4410,4410,4410,0
|
|
20250206,144100,256823715,4410,4405,4410,4405,1158
|
|
20250206,144000,251717290,4405,4405,4405,4405,0
|
|
20250206,143900,251717290,4405,4405,4405,4405,0
|
|
20250206,143800,251717290,4405,4410,4410,4405,1005
|
|
20250206,143700,247290240,4400,4400,4400,4400,0
|
|
20250206,143600,247290240,4400,4400,4400,4400,0
|
|
20250206,143500,247290240,4400,4400,4400,4400,0
|
|
20250206,143400,247290240,4400,4400,4400,4400,0
|
|
20250206,143300,247290240,4400,4400,4400,4400,0
|
|
20250206,143200,247290240,4400,4405,4405,4400,1592
|
|
20250206,143100,240282920,4415,4415,4415,4415,1301
|
|
20250206,143000,234539005,4420,4420,4420,4420,0
|
|
20250206,142900,234539005,4420,4420,4420,4420,518
|
|
20250206,142800,232249445,4425,4425,4425,4425,0
|
|
20250206,142700,232249445,4425,4425,4425,4425,0
|
|
20250206,142600,232249445,4425,4425,4425,4425,0
|
|
20250206,142500,232249445,4425,4425,4425,4425,5
|
|
20250206,142400,232227320,4425,4425,4425,4425,0
|
|
20250206,142300,232227320,4425,4425,4425,4425,10
|
|
20250206,142200,232183070,4425,4425,4425,4425,1
|
|
20250206,142100,232178645,4420,4420,4420,4420,0
|
|
20250206,142000,232178645,4420,4420,4420,4420,0
|
|
20250206,141900,232178645,4420,4420,4420,4420,511
|
|
20250206,141800,229920025,4430,4430,4430,4430,0
|
|
20250206,141700,229920025,4430,4430,4430,4430,0
|
|
20250206,141600,229920025,4430,4430,4430,4430,0
|
|
20250206,141500,229920025,4430,4430,4430,4430,0
|
|
20250206,141400,229920025,4430,4430,4430,4430,0
|
|
20250206,141300,229920025,4430,4430,4430,4430,0
|
|
20250206,141200,229920025,4430,4430,4430,4430,4
|
|
20250206,141100,229902305,4430,4430,4430,4430,0
|
|
20250206,141000,229902305,4430,4430,4430,4430,0
|
|
20250206,140900,229902305,4430,4430,4430,4430,0
|
|
20250206,140800,229902305,4430,4430,4430,4430,0
|
|
20250206,140700,229902305,4430,4430,4430,4430,0
|
|
20250206,140600,229902305,4430,4430,4430,4430,0
|
|
20250206,140500,229902305,4430,4430,4430,4430,0
|
|
20250206,140400,229902305,4430,4430,4430,4430,0
|
|
20250206,140300,229902305,4430,4430,4430,4430,0
|
|
20250206,140200,229902305,4430,4430,4430,4430,445
|
|
20250206,140100,227930955,4440,4440,4440,4440,0
|
|
20250206,140000,227930955,4440,4440,4440,4440,0
|
|
20250206,135900,227930955,4440,4440,4440,4440,0
|
|
20250206,135800,227930955,4440,4440,4440,4440,0
|
|
20250206,135700,227930955,4440,4440,4440,4440,345
|
|
20250206,135600,226399155,4440,4440,4440,4440,0
|
|
20250206,135500,226399155,4440,4440,4440,4440,0
|
|
20250206,135400,226399155,4440,4440,4440,4440,0
|
|
20250206,135300,226399155,4440,4440,4440,4440,0
|
|
20250206,135200,226399155,4440,4440,4440,4440,0
|
|
20250206,135100,226399155,4440,4440,4440,4440,0
|
|
20250206,135000,226399155,4440,4440,4440,4440,24
|
|
20250206,134900,226292595,4440,4440,4440,4440,45
|
|
20250206,134800,226092795,4450,4450,4450,4450,0
|
|
20250206,134700,226092795,4450,4450,4450,4450,0
|
|
20250206,134600,226092795,4450,4450,4450,4450,0
|
|
20250206,134500,226092795,4450,4450,4450,4450,0
|
|
20250206,134400,226092795,4450,4440,4450,4440,1589
|
|
20250206,134300,219027295,4435,4430,4435,4430,130
|
|
20250206,134200,218451020,4430,4430,4430,4430,0
|
|
20250206,134100,218451020,4430,4425,4430,4425,99
|
|
20250206,134000,218012900,4430,4430,4430,4430,0
|
|
20250206,133900,218012900,4430,4430,4430,4430,0
|
|
20250206,133800,218012900,4430,4430,4430,4430,0
|
|
20250206,133700,218012900,4430,4430,4430,4430,0
|
|
20250206,133600,218012900,4430,4430,4430,4430,0
|
|
20250206,133500,218012900,4430,4430,4430,4430,0
|
|
20250206,133400,218012900,4430,4430,4430,4430,0
|
|
20250206,133300,218012900,4430,4430,4430,4430,0
|
|
20250206,133200,218012900,4430,4430,4430,4430,0
|
|
20250206,133100,218012900,4430,4430,4430,4430,1
|
|
20250206,133000,218008470,4420,4420,4420,4420,0
|
|
20250206,132900,218008470,4420,4420,4420,4420,0
|
|
20250206,132800,218008470,4420,4420,4420,4420,0
|
|
20250206,132700,218008470,4420,4420,4420,4420,0
|
|
20250206,132600,218008470,4420,4420,4420,4420,0
|
|
20250206,132500,218008470,4420,4420,4420,4420,1
|
|
20250206,132400,218004050,4430,4430,4430,4430,0
|
|
20250206,132300,218004050,4430,4430,4430,4430,0
|
|
20250206,132200,218004050,4430,4430,4430,4430,30
|
|
20250206,132100,217871150,4445,4445,4445,4445,0
|
|
20250206,132000,217871150,4445,4445,4445,4445,0
|
|
20250206,131900,217871150,4445,4445,4445,4445,0
|
|
20250206,131800,217871150,4445,4445,4445,4445,0
|
|
20250206,131700,217871150,4445,4430,4445,4430,23
|
|
20250206,131600,217768995,4440,4425,4440,4425,459
|
|
20250206,131500,215736595,4425,4425,4425,4425,0
|
|
20250206,131400,215736595,4425,4420,4425,4420,24
|
|
20250206,131300,215630500,4420,4420,4420,4420,0
|
|
20250206,131200,215630500,4420,4415,4420,4415,6
|
|
20250206,131100,215603985,4405,4405,4405,4405,0
|
|
20250206,131000,215603985,4405,4405,4405,4405,0
|
|
20250206,130900,215603985,4405,4405,4405,4405,40
|
|
20250206,130800,215427785,4405,4405,4405,4405,0
|
|
20250206,130700,215427785,4405,4405,4405,4405,0
|
|
20250206,130600,215427785,4405,4405,4405,4405,0
|
|
20250206,130500,215427785,4405,4405,4405,4405,2
|
|
20250206,130400,215418975,4420,4420,4420,4420,0
|
|
20250206,130300,215418975,4420,4420,4420,4420,0
|
|
20250206,130200,215418975,4420,4420,4420,4420,0
|
|
20250206,130100,215418975,4420,4420,4420,4420,0
|
|
20250206,130000,215418975,4420,4420,4420,4420,0
|
|
20250206,125900,215418975,4420,4420,4420,4420,0
|
|
20250206,125800,215418975,4420,4420,4420,4420,0
|
|
20250206,125700,215418975,4420,4420,4420,4420,0
|
|
20250206,125600,215418975,4420,4420,4420,4420,0
|
|
20250206,125500,215418975,4420,4420,4420,4420,0
|
|
20250206,125400,215418975,4420,4420,4420,4420,0
|
|
20250206,125300,215418975,4420,4420,4420,4420,0
|
|
20250206,125200,215418975,4420,4420,4420,4420,0
|
|
20250206,125100,215418975,4420,4420,4420,4420,0
|
|
20250206,125000,215418975,4420,4420,4420,4420,0
|
|
20250206,124900,215418975,4420,4420,4420,4420,0
|
|
20250206,124800,215418975,4420,4420,4420,4420,0
|
|
20250206,124700,215418975,4420,4420,4420,4420,0
|
|
20250206,124600,215418975,4420,4420,4420,4420,0
|
|
20250206,124500,215418975,4420,4420,4420,4420,0
|
|
20250206,124400,215418975,4420,4420,4420,4420,0
|
|
20250206,124300,215418975,4420,4420,4420,4420,0
|
|
20250206,124200,215418975,4420,4420,4420,4420,0
|
|
20250206,124100,215418975,4420,4420,4420,4420,0
|
|
20250206,124000,215418975,4420,4420,4420,4420,0
|
|
20250206,123900,215418975,4420,4420,4420,4420,0
|
|
20250206,123800,215418975,4420,4420,4420,4420,0
|
|
20250206,123700,215418975,4420,4420,4420,4420,0
|
|
20250206,123600,215418975,4420,4420,4420,4420,1
|
|
20250206,123500,215414555,4405,4425,4425,4405,39
|
|
20250206,123400,215242410,4445,4435,4445,4435,70
|
|
20250206,123300,214931320,4445,4445,4445,4445,0
|
|
20250206,123200,214931320,4445,4445,4445,4445,0
|
|
20250206,123100,214931320,4445,4430,4445,4430,35
|
|
20250206,123000,214775760,4440,4440,4440,4440,10
|
|
20250206,122900,214731360,4430,4430,4430,4430,0
|
|
20250206,122800,214731360,4430,4440,4440,4430,914
|
|
20250206,122700,210673210,4440,4445,4445,4440,657
|
|
20250206,122600,207753780,4435,4420,4435,4420,10339
|
|
20250206,122500,161988450,4415,4410,4415,4410,1967
|
|
20250206,122400,153307510,4415,4415,4415,4415,0
|
|
20250206,122300,153307510,4415,4415,4415,4415,0
|
|
20250206,122200,153307510,4415,4415,4415,4415,340
|
|
20250206,122100,151806410,4410,4410,4410,4410,0
|
|
20250206,122000,151806410,4410,4410,4410,4410,1167
|
|
20250206,121900,146659940,4410,4395,4410,4395,1300
|
|
20250206,121800,140936560,4395,4390,4395,4390,945
|
|
20250206,121700,136785765,4385,4385,4385,4385,450
|
|
20250206,121600,134812515,4385,4385,4385,4385,0
|
|
20250206,121500,134812515,4385,4385,4385,4385,0
|
|
20250206,121400,134812515,4385,4385,4385,4385,0
|
|
20250206,121300,134812515,4385,4385,4385,4385,0
|
|
20250206,121200,134812515,4385,4385,4385,4385,0
|
|
20250206,121100,134812515,4385,4385,4385,4385,1547
|
|
20250206,121000,128028920,4380,4380,4380,4380,53
|
|
20250206,120900,127796780,4380,4380,4380,4380,1400
|
|
20250206,120800,121664780,4385,4385,4385,4385,0
|
|
20250206,120700,121664780,4385,4385,4385,4385,0
|
|
20250206,120600,121664780,4385,4385,4385,4385,0
|
|
20250206,120500,121664780,4385,4385,4385,4385,0
|
|
20250206,120400,121664780,4385,4385,4385,4385,0
|
|
20250206,120300,121664780,4385,4385,4385,4385,0
|
|
20250206,120200,121664780,4385,4385,4385,4385,0
|
|
20250206,120100,121664780,4385,4380,4385,4380,1305
|
|
20250206,120000,115945090,4380,4380,4380,4380,0
|
|
20250206,115900,115945090,4380,4380,4380,4380,228
|
|
20250206,115800,114946450,4380,4380,4380,4380,1
|
|
20250206,115700,114942070,4380,4380,4380,4380,200
|
|
20250206,115600,114066070,4380,4380,4380,4380,0
|
|
20250206,115500,114066070,4380,4380,4380,4380,0
|
|
20250206,115400,114066070,4380,4380,4380,4380,0
|
|
20250206,115300,114066070,4380,4380,4380,4380,0
|
|
20250206,115200,114066070,4380,4380,4380,4380,8
|
|
20250206,115100,114031030,4375,4375,4375,4375,453
|
|
20250206,115000,112049155,4375,4375,4375,4375,1000
|
|
20250206,114900,107674155,4375,4375,4375,4375,0
|
|
20250206,114800,107674155,4375,4370,4375,4370,3106
|
|
20250206,114700,94086185,4375,4375,4375,4375,0
|
|
20250206,114600,94086185,4375,4375,4375,4375,2
|
|
20250206,114500,94077435,4375,4375,4375,4375,228
|
|
20250206,114400,93079935,4375,4375,4375,4375,0
|
|
20250206,114300,93079935,4375,4375,4375,4375,12
|
|
20250206,114200,93027435,4375,4375,4375,4375,0
|
|
20250206,114100,93027435,4375,4375,4375,4375,0
|
|
20250206,114000,93027435,4375,4375,4375,4375,0
|
|
20250206,113900,93027435,4375,4375,4375,4375,0
|
|
20250206,113800,93027435,4375,4375,4375,4375,0
|
|
20250206,113700,93027435,4375,4375,4375,4375,0
|
|
20250206,113600,93027435,4375,4375,4375,4375,0
|
|
20250206,113500,93027435,4375,4375,4375,4375,72
|
|
20250206,113400,92712435,4380,4380,4380,4380,4
|
|
20250206,113300,92694915,4375,4375,4375,4375,0
|
|
20250206,113200,92694915,4375,4375,4375,4375,0
|
|
20250206,113100,92694915,4375,4385,4385,4375,709
|
|
20250206,113000,89591485,4385,4385,4385,4385,0
|
|
20250206,112900,89591485,4385,4385,4385,4385,0
|
|
20250206,112800,89591485,4385,4385,4385,4385,0
|
|
20250206,112700,89591485,4385,4385,4385,4385,0
|
|
20250206,112600,89591485,4385,4385,4385,4385,0
|
|
20250206,112500,89591485,4385,4385,4385,4385,0
|
|
20250206,112400,89591485,4385,4385,4385,4385,0
|
|
20250206,112300,89591485,4385,4385,4385,4385,0
|
|
20250206,112200,89591485,4385,4385,4385,4385,0
|
|
20250206,112100,89591485,4385,4385,4385,4385,0
|
|
20250206,112000,89591485,4385,4385,4385,4385,0
|
|
20250206,111900,89591485,4385,4385,4385,4385,0
|
|
20250206,111800,89591485,4385,4385,4385,4385,0
|
|
20250206,111700,89591485,4385,4385,4385,4385,500
|
|
20250206,111600,87398985,4385,4385,4385,4385,613
|
|
20250206,111500,84710980,4385,4385,4385,4385,0
|
|
20250206,111400,84710980,4385,4385,4385,4385,0
|
|
20250206,111300,84710980,4385,4385,4385,4385,2846
|
|
20250206,111200,72231270,4390,4390,4390,4390,0
|
|
20250206,111100,72231270,4390,4390,4390,4390,0
|
|
20250206,111000,72231270,4390,4390,4390,4390,0
|
|
20250206,110900,72231270,4390,4390,4390,4390,0
|
|
20250206,110800,72231270,4390,4390,4390,4390,0
|
|
20250206,110700,72231270,4390,4390,4390,4390,0
|
|
20250206,110600,72231270,4390,4390,4390,4390,0
|
|
20250206,110500,72231270,4390,4390,4390,4390,1
|
|
20250206,110400,72226880,4385,4385,4385,4385,0
|
|
20250206,110300,72226880,4385,4385,4385,4385,234
|
|
20250206,110200,71200790,4385,4385,4385,4385,4
|
|
20250206,110100,71183250,4390,4390,4390,4390,10
|
|
20250206,110000,71139350,4385,4385,4385,4385,0
|
|
20250206,105900,71139350,4385,4385,4385,4385,0
|
|
20250206,105800,71139350,4385,4385,4385,4385,0
|
|
20250206,105700,71139350,4385,4385,4385,4385,0
|
|
20250206,105600,71139350,4385,4385,4385,4385,0
|
|
20250206,105500,71139350,4385,4385,4385,4385,0
|
|
20250206,105400,71139350,4385,4390,4390,4385,1572
|
|
20250206,105300,64246125,4395,4395,4395,4395,1
|
|
20250206,105200,64241730,4390,4390,4390,4390,1
|
|
20250206,105100,64237340,4385,4385,4385,4385,0
|
|
20250206,105000,64237340,4385,4385,4385,4385,0
|
|
20250206,104900,64237340,4385,4385,4385,4385,0
|
|
20250206,104800,64237340,4385,4385,4385,4385,0
|
|
20250206,104700,64237340,4385,4385,4385,4385,0
|
|
20250206,104600,64237340,4385,4385,4385,4385,0
|
|
20250206,104500,64237340,4385,4390,4390,4385,584
|
|
20250206,104400,61673685,4390,4390,4390,4390,0
|
|
20250206,104300,61673685,4390,4390,4390,4390,0
|
|
20250206,104200,61673685,4390,4390,4390,4390,0
|
|
20250206,104100,61673685,4390,4390,4390,4390,0
|
|
20250206,104000,61673685,4390,4390,4390,4390,0
|
|
20250206,103900,61673685,4390,4390,4390,4390,0
|
|
20250206,103800,61673685,4390,4390,4390,4390,0
|
|
20250206,103700,61673685,4390,4390,4390,4390,0
|
|
20250206,103600,61673685,4390,4390,4390,4390,150
|
|
20250206,103500,61015185,4390,4400,4400,4390,538
|
|
20250206,103400,58653315,4400,4400,4400,4400,4
|
|
20250206,103300,58635715,4400,4400,4400,4400,4
|
|
20250206,103200,58618115,4400,4400,4400,4400,0
|
|
20250206,103100,58618115,4400,4400,4400,4400,0
|
|
20250206,103000,58618115,4400,4400,4400,4400,0
|
|
20250206,102900,58618115,4400,4400,4400,4400,0
|
|
20250206,102800,58618115,4400,4400,4400,4400,0
|
|
20250206,102700,58618115,4400,4400,4400,4400,0
|
|
20250206,102600,58618115,4400,4400,4400,4400,0
|
|
20250206,102500,58618115,4400,4400,4400,4400,1000
|
|
20250206,102400,54218115,4395,4395,4395,4395,2510
|
|
20250206,102300,43186665,4395,4395,4395,4395,1
|
|
20250206,102200,43182270,4395,4395,4395,4395,0
|
|
20250206,102100,43182270,4395,4395,4395,4395,10
|
|
20250206,102000,43138320,4395,4395,4395,4395,5
|
|
20250206,101900,43116345,4395,4395,4395,4395,2
|
|
20250206,101800,43107555,4390,4390,4390,4390,0
|
|
20250206,101700,43107555,4390,4390,4390,4390,0
|
|
20250206,101600,43107555,4390,4390,4390,4390,0
|
|
20250206,101500,43107555,4390,4390,4390,4390,0
|
|
20250206,101400,43107555,4390,4390,4390,4390,160
|
|
20250206,101300,42405155,4390,4390,4390,4390,0
|
|
20250206,101200,42405155,4390,4390,4390,4390,0
|
|
20250206,101100,42405155,4390,4390,4390,4390,0
|
|
20250206,101000,42405155,4390,4390,4390,4390,0
|
|
20250206,100900,42405155,4390,4390,4390,4390,0
|
|
20250206,100800,42405155,4390,4390,4390,4390,1
|
|
20250206,100700,42400765,4385,4385,4385,4385,1
|
|
20250206,100600,42396380,4390,4390,4390,4390,0
|
|
20250206,100500,42396380,4390,4390,4390,4390,1000
|
|
20250206,100400,38006380,4390,4390,4390,4390,10
|
|
20250206,100300,37962480,4375,4375,4375,4375,33
|
|
20250206,100200,37818105,4390,4390,4390,4390,0
|
|
20250206,100100,37818105,4390,4390,4390,4390,0
|
|
20250206,100000,37818105,4390,4390,4390,4390,0
|
|
20250206,095900,37818105,4390,4390,4390,4390,0
|
|
20250206,095800,37818105,4390,4390,4390,4390,0
|
|
20250206,095700,37818105,4390,4390,4390,4390,0
|
|
20250206,095600,37818105,4390,4390,4390,4390,0
|
|
20250206,095500,37818105,4390,4390,4390,4390,0
|
|
20250206,095400,37818105,4390,4375,4390,4370,967
|
|
20250206,095300,33591575,4390,4390,4390,4390,1
|
|
20250206,095200,33587185,4375,4375,4375,4375,0
|
|
20250206,095100,33587185,4375,4375,4375,4375,0
|
|
20250206,095000,33587185,4375,4375,4375,4375,0
|
|
20250206,094900,33587185,4375,4375,4375,4375,0
|
|
20250206,094800,33587185,4375,4375,4375,4375,231
|
|
20250206,094700,32576560,4380,4390,4390,4380,1013
|
|
20250206,094600,28129590,4390,4390,4390,4390,0
|
|
20250206,094500,28129590,4390,4390,4390,4390,20
|
|
20250206,094400,28041790,4390,4390,4390,4390,3
|
|
20250206,094300,28028620,4390,4390,4390,4390,1
|
|
20250206,094200,28024230,4390,4390,4390,4390,0
|
|
20250206,094100,28024230,4390,4390,4390,4390,0
|
|
20250206,094000,28024230,4390,4390,4390,4390,6
|
|
20250206,093900,27997890,4380,4380,4380,4380,0
|
|
20250206,093800,27997890,4380,4380,4380,4380,10
|
|
20250206,093700,27954090,4380,4380,4380,4380,0
|
|
20250206,093600,27954090,4380,4380,4380,4380,0
|
|
20250206,093500,27954090,4380,4380,4380,4380,0
|
|
20250206,093400,27954090,4380,4385,4385,4380,1500
|
|
20250206,093300,21380515,4410,4400,4410,4400,11
|
|
20250206,093200,21332055,4400,4400,4400,4400,0
|
|
20250206,093100,21332055,4400,4400,4400,4400,0
|
|
20250206,093000,21332055,4400,4390,4400,4390,2
|
|
20250206,092900,21323265,4405,4405,4405,4405,0
|
|
20250206,092800,21323265,4405,4405,4405,4405,0
|
|
20250206,092700,21323265,4405,4405,4405,4405,0
|
|
20250206,092600,21323265,4405,4405,4405,4405,0
|
|
20250206,092500,21323265,4405,4405,4405,4405,909
|
|
20250206,092400,17319120,4415,4415,4415,4415,0
|
|
20250206,092300,17319120,4415,4415,4415,4415,0
|
|
20250206,092200,17319120,4415,4415,4415,4415,0
|
|
20250206,092100,17319120,4415,4415,4415,4415,0
|
|
20250206,092000,17319120,4415,4415,4415,4415,0
|
|
20250206,091900,17319120,4415,4415,4415,4415,0
|
|
20250206,091800,17319120,4415,4400,4415,4400,100
|
|
20250206,091700,16878640,4400,4400,4400,4400,0
|
|
20250206,091600,16878640,4400,4390,4400,4390,137
|
|
20250206,091500,16276825,4390,4390,4390,4390,0
|
|
20250206,091400,16276825,4390,4390,4390,4390,0
|
|
20250206,091300,16276825,4390,4390,4390,4390,375
|
|
20250206,091200,14630575,4390,4390,4390,4380,3224
|
|
20250206,091100,504500,4390,4390,4390,4390,0
|
|
20250206,091000,504500,4390,4380,4390,4380,45
|
|
20250206,090900,307300,4390,4390,4390,4390,0
|
|
20250206,090800,307300,4390,4390,4390,4390,0
|
|
20250206,090700,307300,4390,4390,4390,4390,50
|
|
20250206,090600,87800,4390,4390,4390,4390,10
|
|
20250206,090500,43900,4390,4390,4390,4390,0
|
|
20250206,090400,43900,4390,4390,4390,4390,0
|
|
20250206,090300,43900,4390,4390,4390,4390,0
|
|
20250206,090200,43900,4390,4390,4390,4390,0
|
|
20250206,090100,43900,4390,4390,4390,4390,3
|
|
20250206,090000,30730,4390,4390,4390,4390,7
|