652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,194900,395028745,4545,4545,4545,4545,1564
|
|
20250207,194800,395028745,4545,4545,4545,4545,0
|
|
20250207,194700,395028745,4545,4545,4545,4545,0
|
|
20250207,194600,395028745,4545,4545,4545,4545,0
|
|
20250207,194500,395028745,4545,4545,4545,4545,0
|
|
20250207,194400,395028745,4545,4545,4545,4545,0
|
|
20250207,194300,395028745,4545,4545,4545,4545,0
|
|
20250207,194200,395028745,4545,4545,4545,4545,0
|
|
20250207,194100,395028745,4545,4545,4545,4545,0
|
|
20250207,194000,395028745,4545,4545,4545,4545,0
|
|
20250207,193900,395028745,4545,4545,4545,4545,0
|
|
20250207,193800,395028745,4545,4545,4545,4545,0
|
|
20250207,193700,395028745,4545,4545,4545,4545,0
|
|
20250207,193600,395028745,4545,4545,4545,4545,0
|
|
20250207,193500,395028745,4545,4545,4545,4545,0
|
|
20250207,193400,395028745,4545,4545,4545,4545,0
|
|
20250207,193300,395028745,4545,4545,4545,4545,0
|
|
20250207,193200,395028745,4545,4545,4545,4545,0
|
|
20250207,193100,395028745,4545,4545,4545,4545,0
|
|
20250207,193000,395028745,4545,4545,4545,4545,0
|
|
20250207,192900,395028745,4545,4545,4545,4545,0
|
|
20250207,192800,395028745,4545,4545,4545,4545,0
|
|
20250207,192700,395028745,4545,4545,4545,4545,0
|
|
20250207,192600,395028745,4545,4545,4545,4545,0
|
|
20250207,192500,395028745,4545,4545,4545,4545,0
|
|
20250207,192400,395028745,4545,4545,4545,4545,0
|
|
20250207,192300,395028745,4545,4545,4545,4545,0
|
|
20250207,192200,395028745,4545,4545,4545,4545,0
|
|
20250207,192100,395028745,4545,4545,4545,4545,0
|
|
20250207,192000,395028745,4545,4545,4545,4545,0
|
|
20250207,191900,395028745,4545,4545,4545,4545,1564
|
|
20250207,191800,395028745,4545,4545,4545,4545,0
|
|
20250207,191700,395028745,4545,4545,4545,4545,0
|
|
20250207,191600,395028745,4545,4545,4545,4545,0
|
|
20250207,191500,395028745,4545,4545,4545,4545,0
|
|
20250207,191400,395028745,4545,4545,4545,4545,0
|
|
20250207,191300,395028745,4545,4545,4545,4545,0
|
|
20250207,191200,395028745,4545,4545,4545,4545,0
|
|
20250207,191100,395028745,4545,4545,4545,4545,0
|
|
20250207,191000,395028745,4545,4545,4545,4545,0
|
|
20250207,190900,395028745,4545,4545,4545,4545,0
|
|
20250207,190800,395028745,4545,4545,4545,4545,0
|
|
20250207,190700,395028745,4545,4545,4545,4545,0
|
|
20250207,190600,395028745,4545,4545,4545,4545,0
|
|
20250207,190500,395028745,4545,4545,4545,4545,0
|
|
20250207,190400,395028745,4545,4545,4545,4545,0
|
|
20250207,190300,395028745,4545,4545,4545,4545,0
|
|
20250207,190200,395028745,4545,4545,4545,4545,0
|
|
20250207,190100,395028745,4545,4545,4545,4545,0
|
|
20250207,190000,395028745,4545,4545,4545,4545,0
|
|
20250207,185900,395028745,4545,4545,4545,4545,0
|
|
20250207,185800,395028745,4545,4545,4545,4545,0
|
|
20250207,185700,395028745,4545,4545,4545,4545,0
|
|
20250207,185600,395028745,4545,4545,4545,4545,0
|
|
20250207,185500,395028745,4545,4545,4545,4545,0
|
|
20250207,185400,395028745,4545,4545,4545,4545,0
|
|
20250207,185300,395028745,4545,4545,4545,4545,0
|
|
20250207,185200,395028745,4545,4545,4545,4545,0
|
|
20250207,185100,395028745,4545,4545,4545,4545,0
|
|
20250207,185000,395028745,4545,4545,4545,4545,0
|
|
20250207,184900,395028745,4545,4545,4545,4545,1564
|
|
20250207,184800,395028745,4545,4545,4545,4545,0
|
|
20250207,184700,395028745,4545,4545,4545,4545,0
|
|
20250207,184600,395028745,4545,4545,4545,4545,0
|
|
20250207,184500,395028745,4545,4545,4545,4545,0
|
|
20250207,184400,395028745,4545,4545,4545,4545,0
|
|
20250207,184300,395028745,4545,4545,4545,4545,0
|
|
20250207,184200,395028745,4545,4545,4545,4545,0
|
|
20250207,184100,395028745,4545,4545,4545,4545,0
|
|
20250207,184000,395028745,4545,4545,4545,4545,0
|
|
20250207,183900,395028745,4545,4545,4545,4545,0
|
|
20250207,183800,395028745,4545,4545,4545,4545,0
|
|
20250207,183700,395028745,4545,4545,4545,4545,0
|
|
20250207,183600,395028745,4545,4545,4545,4545,0
|
|
20250207,183500,395028745,4545,4545,4545,4545,0
|
|
20250207,183400,395028745,4545,4545,4545,4545,0
|
|
20250207,183300,395028745,4545,4545,4545,4545,0
|
|
20250207,183200,395028745,4545,4545,4545,4545,0
|
|
20250207,183100,395028745,4545,4545,4545,4545,0
|
|
20250207,183000,395028745,4545,4545,4545,4545,0
|
|
20250207,182900,395028745,4545,4545,4545,4545,0
|
|
20250207,182800,395028745,4545,4545,4545,4545,0
|
|
20250207,182700,395028745,4545,4545,4545,4545,0
|
|
20250207,182600,395028745,4545,4545,4545,4545,0
|
|
20250207,182500,395028745,4545,4545,4545,4545,0
|
|
20250207,182400,395028745,4545,4545,4545,4545,0
|
|
20250207,182300,395028745,4545,4545,4545,4545,0
|
|
20250207,182200,395028745,4545,4545,4545,4545,0
|
|
20250207,182100,395028745,4545,4545,4545,4545,0
|
|
20250207,182000,395028745,4545,4545,4545,4545,0
|
|
20250207,181900,395028745,4545,4545,4545,4545,1564
|
|
20250207,181800,395028745,4545,4545,4545,4545,0
|
|
20250207,181700,395028745,4545,4545,4545,4545,0
|
|
20250207,181600,395028745,4545,4545,4545,4545,0
|
|
20250207,181500,395028745,4545,4545,4545,4545,0
|
|
20250207,181400,395028745,4545,4545,4545,4545,0
|
|
20250207,181300,395028745,4545,4545,4545,4545,0
|
|
20250207,181200,395028745,4545,4545,4545,4545,0
|
|
20250207,181100,395028745,4545,4545,4545,4545,0
|
|
20250207,181000,395028745,4545,4545,4545,4545,0
|
|
20250207,180900,395028745,4545,4545,4545,4545,0
|
|
20250207,180800,395028745,4545,4545,4545,4545,0
|
|
20250207,180700,395028745,4545,4545,4545,4545,0
|
|
20250207,180600,395028745,4545,4545,4545,4545,0
|
|
20250207,180500,395028745,4545,4545,4545,4545,0
|
|
20250207,180400,395028745,4545,4545,4545,4545,0
|
|
20250207,180300,395028745,4545,4545,4545,4545,0
|
|
20250207,180200,395028745,4545,4545,4545,4545,0
|
|
20250207,180100,395028745,4545,4545,4545,4545,0
|
|
20250207,180000,395028745,4545,4545,4545,4545,0
|
|
20250207,175900,395028745,4545,4545,4545,4545,0
|
|
20250207,175800,395028745,4545,4545,4545,4545,0
|
|
20250207,175700,395028745,4545,4545,4545,4545,0
|
|
20250207,175600,395028745,4545,4545,4545,4545,0
|
|
20250207,175500,395028745,4545,4545,4545,4545,0
|
|
20250207,175400,395028745,4545,4545,4545,4545,0
|
|
20250207,175300,395028745,4545,4545,4545,4545,0
|
|
20250207,175200,395028745,4545,4545,4545,4545,0
|
|
20250207,175100,395028745,4545,4545,4545,4545,0
|
|
20250207,175000,395028745,4545,4545,4545,4545,0
|
|
20250207,174900,395028745,4545,4545,4545,4545,1564
|
|
20250207,174800,395028745,4545,4545,4545,4545,0
|
|
20250207,174700,395028745,4545,4545,4545,4545,0
|
|
20250207,174600,395028745,4545,4545,4545,4545,0
|
|
20250207,174500,395028745,4545,4545,4545,4545,0
|
|
20250207,174400,395028745,4545,4545,4545,4545,0
|
|
20250207,174300,395028745,4545,4545,4545,4545,0
|
|
20250207,174200,395028745,4545,4545,4545,4545,0
|
|
20250207,174100,395028745,4545,4545,4545,4545,0
|
|
20250207,174000,395028745,4545,4545,4545,4545,0
|
|
20250207,173900,395028745,4545,4545,4545,4545,0
|
|
20250207,173800,395028745,4545,4545,4545,4545,0
|
|
20250207,173700,395028745,4545,4545,4545,4545,0
|
|
20250207,173600,395028745,4545,4545,4545,4545,0
|
|
20250207,173500,395028745,4545,4545,4545,4545,0
|
|
20250207,173400,395028745,4545,4545,4545,4545,0
|
|
20250207,173300,395028745,4545,4545,4545,4545,0
|
|
20250207,173200,395028745,4545,4545,4545,4545,0
|
|
20250207,173100,395028745,4545,4545,4545,4545,0
|
|
20250207,173000,395028745,4545,4545,4545,4545,0
|
|
20250207,172900,395028745,4545,4545,4545,4545,0
|
|
20250207,172800,395028745,4545,4545,4545,4545,0
|
|
20250207,172700,395028745,4545,4545,4545,4545,0
|
|
20250207,172600,395028745,4545,4545,4545,4545,0
|
|
20250207,172500,395028745,4545,4545,4545,4545,0
|
|
20250207,172400,395028745,4545,4545,4545,4545,0
|
|
20250207,172300,395028745,4545,4545,4545,4545,0
|
|
20250207,172200,395028745,4545,4545,4545,4545,0
|
|
20250207,172100,395028745,4545,4545,4545,4545,0
|
|
20250207,172000,395028745,4545,4545,4545,4545,0
|
|
20250207,171900,395028745,4545,4545,4545,4545,1564
|
|
20250207,171800,395028745,4545,4545,4545,4545,0
|
|
20250207,171700,395028745,4545,4545,4545,4545,0
|
|
20250207,171600,395028745,4545,4545,4545,4545,0
|
|
20250207,171500,395028745,4545,4545,4545,4545,0
|
|
20250207,171400,395028745,4545,4545,4545,4545,0
|
|
20250207,171300,395028745,4545,4545,4545,4545,0
|
|
20250207,171200,395028745,4545,4545,4545,4545,0
|
|
20250207,171100,395028745,4545,4545,4545,4545,0
|
|
20250207,171000,395028745,4545,4545,4545,4545,0
|
|
20250207,170900,395028745,4545,4545,4545,4545,0
|
|
20250207,170800,395028745,4545,4545,4545,4545,0
|
|
20250207,170700,395028745,4545,4545,4545,4545,0
|
|
20250207,170600,395028745,4545,4545,4545,4545,0
|
|
20250207,170500,395028745,4545,4545,4545,4545,0
|
|
20250207,170400,395028745,4545,4545,4545,4545,0
|
|
20250207,170300,395028745,4545,4545,4545,4545,0
|
|
20250207,170200,395028745,4545,4545,4545,4545,0
|
|
20250207,170100,395028745,4545,4545,4545,4545,0
|
|
20250207,170000,395028745,4545,4545,4545,4545,0
|
|
20250207,165900,395028745,4545,4545,4545,4545,0
|
|
20250207,165800,395028745,4545,4545,4545,4545,0
|
|
20250207,165700,395028745,4545,4545,4545,4545,0
|
|
20250207,165600,395028745,4545,4545,4545,4545,0
|
|
20250207,165500,395028745,4545,4545,4545,4545,0
|
|
20250207,165400,395028745,4545,4545,4545,4545,0
|
|
20250207,165300,395028745,4545,4545,4545,4545,0
|
|
20250207,165200,395028745,4545,4545,4545,4545,0
|
|
20250207,165100,395028745,4545,4545,4545,4545,0
|
|
20250207,165000,395028745,4545,4545,4545,4545,0
|
|
20250207,164900,395028745,4545,4545,4545,4545,1564
|
|
20250207,164800,395028745,4545,4545,4545,4545,0
|
|
20250207,164700,395028745,4545,4545,4545,4545,0
|
|
20250207,164600,395028745,4545,4545,4545,4545,0
|
|
20250207,164500,395028745,4545,4545,4545,4545,0
|
|
20250207,164400,395028745,4545,4545,4545,4545,0
|
|
20250207,164300,395028745,4545,4545,4545,4545,0
|
|
20250207,164200,395028745,4545,4545,4545,4545,0
|
|
20250207,164100,395028745,4545,4545,4545,4545,0
|
|
20250207,164000,395028745,4545,4545,4545,4545,0
|
|
20250207,163900,395028745,4545,4545,4545,4545,0
|
|
20250207,163800,395028745,4545,4545,4545,4545,0
|
|
20250207,163700,395028745,4545,4545,4545,4545,0
|
|
20250207,163600,395028745,4545,4545,4545,4545,0
|
|
20250207,163500,395028745,4545,4545,4545,4545,0
|
|
20250207,163400,395028745,4545,4545,4545,4545,0
|
|
20250207,163300,395028745,4545,4545,4545,4545,0
|
|
20250207,163200,395028745,4545,4545,4545,4545,0
|
|
20250207,163100,395028745,4545,4545,4545,4545,0
|
|
20250207,163000,395028745,4545,4545,4545,4545,0
|
|
20250207,162900,395028745,4545,4545,4545,4545,0
|
|
20250207,162800,395028745,4545,4545,4545,4545,0
|
|
20250207,162700,395028745,4545,4545,4545,4545,0
|
|
20250207,162600,395028745,4545,4545,4545,4545,0
|
|
20250207,162500,395028745,4545,4545,4545,4545,0
|
|
20250207,162400,395028745,4545,4545,4545,4545,0
|
|
20250207,162300,395028745,4545,4545,4545,4545,0
|
|
20250207,162200,395028745,4545,4545,4545,4545,0
|
|
20250207,162100,395028745,4545,4545,4545,4545,0
|
|
20250207,162000,395028745,4545,4545,4545,4545,0
|
|
20250207,161900,395028745,4545,4545,4545,4545,1564
|
|
20250207,161800,395028745,4545,4545,4545,4545,0
|
|
20250207,161700,395028745,4545,4545,4545,4545,0
|
|
20250207,161600,395028745,4545,4545,4545,4545,0
|
|
20250207,161500,395028745,4545,4545,4545,4545,0
|
|
20250207,161400,395028745,4545,4545,4545,4545,0
|
|
20250207,161300,395028745,4545,4545,4545,4545,0
|
|
20250207,161200,395028745,4545,4545,4545,4545,0
|
|
20250207,161100,395028745,4545,4545,4545,4545,0
|
|
20250207,161000,395028745,4545,4545,4545,4545,0
|
|
20250207,160900,395028745,4545,4545,4545,4545,0
|
|
20250207,160800,395028745,4545,4545,4545,4545,0
|
|
20250207,160700,395028745,4545,4545,4545,4545,0
|
|
20250207,160600,395028745,4545,4545,4545,4545,0
|
|
20250207,160500,395028745,4545,4545,4545,4545,0
|
|
20250207,160400,395028745,4545,4545,4545,4545,0
|
|
20250207,160300,395028745,4545,4545,4545,4545,0
|
|
20250207,160200,395028745,4545,4545,4545,4545,0
|
|
20250207,160100,395028745,4545,4545,4545,4545,0
|
|
20250207,160000,395028745,4545,4545,4545,4545,0
|
|
20250207,155900,395028745,4545,4545,4545,4545,0
|
|
20250207,155800,395028745,4545,4545,4545,4545,0
|
|
20250207,155700,395028745,4545,4545,4545,4545,0
|
|
20250207,155600,395028745,4545,4545,4545,4545,0
|
|
20250207,155500,395028745,4545,4545,4545,4545,0
|
|
20250207,155400,395028745,4545,4545,4545,4545,0
|
|
20250207,155300,395028745,4545,4545,4545,4545,0
|
|
20250207,155200,395028745,4545,4545,4545,4545,0
|
|
20250207,155100,395028745,4545,4545,4545,4545,0
|
|
20250207,155000,395028745,4545,4545,4545,4545,0
|
|
20250207,154900,395028745,4545,4545,4545,4545,1564
|
|
20250207,154800,395028745,4545,4545,4545,4545,0
|
|
20250207,154700,395028745,4545,4545,4545,4545,0
|
|
20250207,154600,395028745,4545,4545,4545,4545,0
|
|
20250207,154500,395028745,4545,4545,4545,4545,0
|
|
20250207,154400,395028745,4545,4545,4545,4545,0
|
|
20250207,154300,395028745,4545,4545,4545,4545,0
|
|
20250207,154200,395028745,4545,4545,4545,4545,0
|
|
20250207,154100,395028745,4545,4545,4545,4545,0
|
|
20250207,154000,395028745,4545,4545,4545,4545,0
|
|
20250207,153900,395028745,4545,4545,4545,4545,0
|
|
20250207,153800,395028745,4545,4545,4545,4545,0
|
|
20250207,153700,395028745,4545,4545,4545,4545,0
|
|
20250207,153600,395028745,4545,4545,4545,4545,0
|
|
20250207,153500,395028745,4545,4545,4545,4545,0
|
|
20250207,153400,395028745,4545,4545,4545,4545,0
|
|
20250207,153300,395028745,4545,4545,4545,4545,0
|
|
20250207,153200,395028745,4545,4545,4545,4545,0
|
|
20250207,153100,395028745,4545,4545,4545,4545,0
|
|
20250207,153000,395028745,4545,4545,4545,4545,1564
|
|
20250207,152900,387920365,4505,4505,4505,4505,0
|
|
20250207,152800,387920365,4505,4505,4505,4505,0
|
|
20250207,152700,387920365,4505,4505,4505,4505,0
|
|
20250207,152600,387920365,4505,4505,4505,4505,0
|
|
20250207,152500,387920365,4505,4505,4505,4505,0
|
|
20250207,152400,387920365,4505,4505,4505,4505,0
|
|
20250207,152300,387920365,4505,4505,4505,4505,0
|
|
20250207,152200,387920365,4505,4505,4505,4505,0
|
|
20250207,152100,387920365,4505,4505,4505,4505,0
|
|
20250207,152000,387920365,4505,4505,4505,4505,0
|
|
20250207,151900,387920365,4505,4515,4515,4505,139
|
|
20250207,151800,387293210,4515,4525,4525,4515,723
|
|
20250207,151700,384023020,4525,4525,4525,4525,447
|
|
20250207,151600,382000345,4525,4525,4525,4525,0
|
|
20250207,151500,382000345,4525,4530,4530,4525,600
|
|
20250207,151400,379284060,4550,4535,4550,4535,2800
|
|
20250207,151300,366547570,4535,4535,4535,4535,128
|
|
20250207,151200,365967090,4535,4535,4535,4535,0
|
|
20250207,151100,365967090,4535,4535,4535,4535,0
|
|
20250207,151000,365967090,4535,4535,4535,4535,0
|
|
20250207,150900,365967090,4535,4535,4535,4535,0
|
|
20250207,150800,365967090,4535,4535,4535,4535,1
|
|
20250207,150700,365962555,4535,4535,4535,4535,0
|
|
20250207,150600,365962555,4535,4535,4535,4535,1
|
|
20250207,150500,365958020,4535,4535,4535,4535,0
|
|
20250207,150400,365958020,4535,4535,4535,4535,0
|
|
20250207,150300,365958020,4535,4535,4535,4535,0
|
|
20250207,150200,365958020,4535,4535,4535,4535,0
|
|
20250207,150100,365958020,4535,4535,4535,4535,0
|
|
20250207,150000,365958020,4535,4535,4535,4535,0
|
|
20250207,145900,365958020,4535,4535,4535,4535,0
|
|
20250207,145800,365958020,4535,4535,4535,4535,1
|
|
20250207,145700,365953485,4540,4540,4540,4540,0
|
|
20250207,145600,365953485,4540,4540,4540,4540,269
|
|
20250207,145500,364732225,4540,4540,4540,4540,1
|
|
20250207,145400,364727685,4540,4540,4540,4540,0
|
|
20250207,145300,364727685,4540,4540,4540,4540,0
|
|
20250207,145200,364727685,4540,4540,4540,4540,181
|
|
20250207,145100,363905945,4540,4540,4540,4540,0
|
|
20250207,145000,363905945,4540,4540,4540,4535,1815
|
|
20250207,144900,355670840,4555,4555,4555,4555,100
|
|
20250207,144800,355215340,4560,4560,4560,4560,0
|
|
20250207,144700,355215340,4560,4560,4560,4560,0
|
|
20250207,144600,355215340,4560,4550,4560,4550,100
|
|
20250207,144500,354760100,4560,4560,4560,4560,0
|
|
20250207,144400,354760100,4560,4560,4560,4560,0
|
|
20250207,144300,354760100,4560,4540,4560,4540,1400
|
|
20250207,144200,348382405,4530,4530,4530,4530,1
|
|
20250207,144100,348377875,4530,4530,4530,4530,0
|
|
20250207,144000,348377875,4530,4530,4530,4530,0
|
|
20250207,143900,348377875,4530,4530,4530,4530,0
|
|
20250207,143800,348377875,4530,4530,4530,4530,0
|
|
20250207,143700,348377875,4530,4530,4530,4530,0
|
|
20250207,143600,348377875,4530,4530,4530,4530,0
|
|
20250207,143500,348377875,4530,4530,4530,4530,0
|
|
20250207,143400,348377875,4530,4530,4530,4530,0
|
|
20250207,143300,348377875,4530,4535,4535,4530,29
|
|
20250207,143200,348246500,4540,4540,4540,4540,1
|
|
20250207,143100,348241960,4540,4555,4555,4540,701
|
|
20250207,143000,345048920,4555,4540,4555,4540,1500
|
|
20250207,142900,338235285,4540,4540,4540,4540,0
|
|
20250207,142800,338235285,4540,4540,4540,4540,1
|
|
20250207,142700,338230745,4540,4540,4540,4540,0
|
|
20250207,142600,338230745,4540,4540,4540,4540,0
|
|
20250207,142500,338230745,4540,4540,4540,4540,0
|
|
20250207,142400,338230745,4540,4540,4540,4540,0
|
|
20250207,142300,338230745,4540,4540,4540,4540,0
|
|
20250207,142200,338230745,4540,4540,4540,4540,0
|
|
20250207,142100,338230745,4540,4530,4540,4530,138
|
|
20250207,142000,337605220,4525,4525,4525,4525,0
|
|
20250207,141900,337605220,4525,4525,4525,4525,0
|
|
20250207,141800,337605220,4525,4525,4525,4525,0
|
|
20250207,141700,337605220,4525,4525,4525,4525,0
|
|
20250207,141600,337605220,4525,4525,4525,4525,0
|
|
20250207,141500,337605220,4525,4525,4525,4525,0
|
|
20250207,141400,337605220,4525,4525,4525,4525,46
|
|
20250207,141300,337397070,4530,4530,4530,4530,0
|
|
20250207,141200,337397070,4530,4530,4530,4530,0
|
|
20250207,141100,337397070,4530,4530,4530,4530,0
|
|
20250207,141000,337397070,4530,4530,4530,4530,0
|
|
20250207,140900,337397070,4530,4530,4530,4530,0
|
|
20250207,140800,337397070,4530,4530,4530,4530,0
|
|
20250207,140700,337397070,4530,4530,4530,4530,0
|
|
20250207,140600,337397070,4530,4525,4530,4525,90
|
|
20250207,140500,336989570,4530,4530,4530,4530,0
|
|
20250207,140400,336989570,4530,4530,4530,4530,10
|
|
20250207,140300,336944270,4530,4530,4530,4530,10
|
|
20250207,140200,336898970,4530,4530,4530,4530,113
|
|
20250207,140100,336387080,4535,4535,4535,4535,0
|
|
20250207,140000,336387080,4535,4535,4535,4535,0
|
|
20250207,135900,336387080,4535,4535,4535,4535,0
|
|
20250207,135800,336387080,4535,4535,4535,4535,351
|
|
20250207,135700,334795295,4535,4535,4535,4535,22
|
|
20250207,135600,334695525,4545,4545,4545,4545,0
|
|
20250207,135500,334695525,4545,4545,4545,4545,0
|
|
20250207,135400,334695525,4545,4545,4545,4545,0
|
|
20250207,135300,334695525,4545,4545,4545,4545,1
|
|
20250207,135200,334690980,4535,4535,4535,4535,0
|
|
20250207,135100,334690980,4535,4535,4535,4535,0
|
|
20250207,135000,334690980,4535,4535,4535,4535,0
|
|
20250207,134900,334690980,4535,4535,4535,4535,30
|
|
20250207,134800,334554930,4535,4535,4535,4535,0
|
|
20250207,134700,334554930,4535,4535,4535,4535,0
|
|
20250207,134600,334554930,4535,4535,4535,4535,0
|
|
20250207,134500,334554930,4535,4535,4535,4535,3
|
|
20250207,134400,334541325,4545,4545,4545,4545,0
|
|
20250207,134300,334541325,4545,4545,4545,4545,0
|
|
20250207,134200,334541325,4545,4545,4545,4545,0
|
|
20250207,134100,334541325,4545,4545,4545,4545,0
|
|
20250207,134000,334541325,4545,4545,4545,4545,1
|
|
20250207,133900,334536780,4545,4545,4545,4545,0
|
|
20250207,133800,334536780,4545,4545,4545,4545,0
|
|
20250207,133700,334536780,4545,4535,4545,4535,140
|
|
20250207,133600,333900600,4535,4535,4535,4535,0
|
|
20250207,133500,333900600,4535,4535,4535,4535,0
|
|
20250207,133400,333900600,4535,4535,4535,4535,0
|
|
20250207,133300,333900600,4535,4535,4535,4535,1
|
|
20250207,133200,333896065,4535,4535,4535,4535,0
|
|
20250207,133100,333896065,4535,4535,4535,4535,0
|
|
20250207,133000,333896065,4535,4535,4535,4535,80
|
|
20250207,132900,333533265,4545,4545,4545,4545,0
|
|
20250207,132800,333533265,4545,4535,4545,4535,3
|
|
20250207,132700,333519650,4540,4545,4545,4540,808
|
|
20250207,132600,329847300,4550,4550,4550,4550,0
|
|
20250207,132500,329847300,4550,4545,4550,4545,500
|
|
20250207,132400,327574795,4545,4545,4545,4545,92
|
|
20250207,132300,327156655,4535,4535,4535,4535,500
|
|
20250207,132200,324889155,4550,4550,4550,4550,10
|
|
20250207,132100,324843655,4550,4545,4550,4545,2000
|
|
20250207,132000,315746380,4545,4545,4545,4545,0
|
|
20250207,131900,315746380,4545,4545,4545,4530,24
|
|
20250207,131800,315637325,4540,4540,4540,4540,98
|
|
20250207,131700,315192405,4540,4540,4540,4540,0
|
|
20250207,131600,315192405,4540,4540,4540,4540,1
|
|
20250207,131500,315187865,4530,4530,4530,4530,0
|
|
20250207,131400,315187865,4530,4530,4530,4530,0
|
|
20250207,131300,315187865,4530,4540,4545,4530,301
|
|
20250207,131200,313820275,4525,4525,4525,4525,200
|
|
20250207,131100,312915275,4525,4525,4525,4525,0
|
|
20250207,131000,312915275,4525,4525,4525,4525,0
|
|
20250207,130900,312915275,4525,4525,4525,4525,500
|
|
20250207,130800,310652775,4525,4525,4525,4525,0
|
|
20250207,130700,310652775,4525,4525,4525,4525,0
|
|
20250207,130600,310652775,4525,4525,4525,4525,20
|
|
20250207,130500,310562275,4525,4525,4525,4525,33
|
|
20250207,130400,310412950,4520,4520,4520,4520,0
|
|
20250207,130300,310412950,4520,4520,4520,4520,0
|
|
20250207,130200,310412950,4520,4520,4520,4520,0
|
|
20250207,130100,310412950,4520,4520,4520,4520,0
|
|
20250207,130000,310412950,4520,4525,4525,4520,1000
|
|
20250207,125900,305890450,4540,4540,4540,4540,0
|
|
20250207,125800,305890450,4540,4540,4540,4540,0
|
|
20250207,125700,305890450,4540,4540,4540,4540,0
|
|
20250207,125600,305890450,4540,4540,4540,4540,0
|
|
20250207,125500,305890450,4540,4540,4540,4540,0
|
|
20250207,125400,305890450,4540,4540,4540,4540,0
|
|
20250207,125300,305890450,4540,4540,4540,4540,0
|
|
20250207,125200,305890450,4540,4540,4540,4540,0
|
|
20250207,125100,305890450,4540,4540,4540,4540,0
|
|
20250207,125000,305890450,4540,4540,4540,4540,0
|
|
20250207,124900,305890450,4540,4540,4540,4540,0
|
|
20250207,124800,305890450,4540,4540,4540,4540,0
|
|
20250207,124700,305890450,4540,4540,4540,4540,0
|
|
20250207,124600,305890450,4540,4540,4540,4540,0
|
|
20250207,124500,305890450,4540,4540,4540,4540,0
|
|
20250207,124400,305890450,4540,4540,4540,4540,0
|
|
20250207,124300,305890450,4540,4540,4540,4540,0
|
|
20250207,124200,305890450,4540,4540,4540,4540,0
|
|
20250207,124100,305890450,4540,4540,4540,4540,0
|
|
20250207,124000,305890450,4540,4540,4540,4540,0
|
|
20250207,123900,305890450,4540,4535,4540,4535,40
|
|
20250207,123800,305708885,4540,4540,4540,4540,0
|
|
20250207,123700,305708885,4540,4530,4540,4530,2
|
|
20250207,123600,305699815,4525,4525,4525,4525,1
|
|
20250207,123500,305695290,4525,4525,4525,4525,0
|
|
20250207,123400,305695290,4525,4525,4525,4525,0
|
|
20250207,123300,305695290,4525,4530,4530,4520,1299
|
|
20250207,123200,299816705,4540,4540,4540,4540,0
|
|
20250207,123100,299816705,4540,4540,4540,4540,13
|
|
20250207,123000,299757685,4540,4540,4540,4540,10
|
|
20250207,122900,299712285,4525,4540,4545,4525,12
|
|
20250207,122800,299657815,4535,4535,4535,4535,0
|
|
20250207,122700,299657815,4535,4535,4535,4535,1
|
|
20250207,122600,299653280,4545,4530,4545,4530,1388
|
|
20250207,122500,293354920,4535,4535,4535,4535,0
|
|
20250207,122400,293354920,4535,4535,4535,4535,1001
|
|
20250207,122300,288815385,4535,4530,4535,4530,1062
|
|
20250207,122200,284004240,4530,4530,4530,4530,0
|
|
20250207,122100,284004240,4530,4530,4530,4530,0
|
|
20250207,122000,284004240,4530,4530,4530,4530,0
|
|
20250207,121900,284004240,4530,4530,4530,4530,0
|
|
20250207,121800,284004240,4530,4530,4530,4530,0
|
|
20250207,121700,284004240,4530,4530,4530,4530,90
|
|
20250207,121600,283596540,4535,4535,4535,4535,0
|
|
20250207,121500,283596540,4535,4535,4535,4535,33
|
|
20250207,121400,283446885,4540,4540,4540,4540,0
|
|
20250207,121300,283446885,4540,4540,4540,4540,0
|
|
20250207,121200,283446885,4540,4540,4540,4540,0
|
|
20250207,121100,283446885,4540,4540,4540,4540,0
|
|
20250207,121000,283446885,4540,4540,4540,4540,0
|
|
20250207,120900,283446885,4540,4540,4540,4540,1
|
|
20250207,120800,283442345,4530,4530,4530,4530,0
|
|
20250207,120700,283442345,4530,4530,4530,4530,500
|
|
20250207,120600,281177345,4550,4550,4550,4550,0
|
|
20250207,120500,281177345,4550,4520,4550,4520,7453
|
|
20250207,120400,247319225,4515,4515,4515,4515,126
|
|
20250207,120300,246750335,4510,4510,4510,4510,162
|
|
20250207,120200,246019715,4510,4510,4510,4510,0
|
|
20250207,120100,246019715,4510,4510,4510,4510,0
|
|
20250207,120000,246019715,4510,4510,4510,4510,17
|
|
20250207,115900,245943045,4510,4510,4510,4510,15
|
|
20250207,115800,245875395,4500,4500,4500,4500,0
|
|
20250207,115700,245875395,4500,4500,4500,4500,0
|
|
20250207,115600,245875395,4500,4500,4500,4500,0
|
|
20250207,115500,245875395,4500,4500,4500,4500,1
|
|
20250207,115400,245870895,4510,4505,4510,4505,5
|
|
20250207,115300,245848365,4505,4500,4505,4500,3100
|
|
20250207,115200,231897865,4490,4490,4490,4490,2
|
|
20250207,115100,231888885,4495,4495,4495,4495,0
|
|
20250207,115000,231888885,4495,4495,4495,4495,8
|
|
20250207,114900,231852925,4490,4490,4490,4490,0
|
|
20250207,114800,231852925,4490,4490,4490,4490,0
|
|
20250207,114700,231852925,4490,4490,4490,4490,0
|
|
20250207,114600,231852925,4490,4490,4490,4490,3
|
|
20250207,114500,231839455,4495,4495,4495,4495,48
|
|
20250207,114400,231623695,4500,4500,4500,4500,0
|
|
20250207,114300,231623695,4500,4500,4500,4500,0
|
|
20250207,114200,231623695,4500,4500,4500,4500,0
|
|
20250207,114100,231623695,4500,4500,4500,4500,0
|
|
20250207,114000,231623695,4500,4500,4500,4500,397
|
|
20250207,113900,229837195,4500,4500,4500,4500,0
|
|
20250207,113800,229837195,4500,4500,4500,4500,495
|
|
20250207,113700,227609695,4495,4495,4495,4495,0
|
|
20250207,113600,227609695,4495,4495,4495,4495,0
|
|
20250207,113500,227609695,4495,4495,4495,4495,0
|
|
20250207,113400,227609695,4495,4495,4495,4495,0
|
|
20250207,113300,227609695,4495,4495,4495,4495,0
|
|
20250207,113200,227609695,4495,4495,4495,4495,0
|
|
20250207,113100,227609695,4495,4495,4495,4495,100
|
|
20250207,113000,227160195,4495,4500,4500,4495,2
|
|
20250207,112900,227151200,4515,4515,4515,4515,0
|
|
20250207,112800,227151200,4515,4515,4515,4515,0
|
|
20250207,112700,227151200,4515,4515,4515,4515,0
|
|
20250207,112600,227151200,4515,4515,4515,4515,3
|
|
20250207,112500,227137655,4515,4515,4515,4515,0
|
|
20250207,112400,227137655,4515,4515,4515,4515,0
|
|
20250207,112300,227137655,4515,4510,4515,4505,284
|
|
20250207,112200,225857390,4515,4515,4515,4515,1
|
|
20250207,112100,225852875,4525,4525,4525,4525,0
|
|
20250207,112000,225852875,4525,4525,4525,4525,0
|
|
20250207,111900,225852875,4525,4525,4525,4525,0
|
|
20250207,111800,225852875,4525,4510,4525,4510,2020
|
|
20250207,111700,216716340,4510,4500,4510,4500,519
|
|
20250207,111600,214380200,4500,4520,4520,4500,217
|
|
20250207,111500,213403665,4520,4520,4520,4520,457
|
|
20250207,111400,211338025,4520,4520,4520,4520,0
|
|
20250207,111300,211338025,4520,4520,4520,4520,0
|
|
20250207,111200,211338025,4520,4520,4520,4520,0
|
|
20250207,111100,211338025,4520,4520,4520,4520,20
|
|
20250207,111000,211247625,4520,4520,4520,4520,0
|
|
20250207,110900,211247625,4520,4520,4520,4520,0
|
|
20250207,110800,211247625,4520,4520,4520,4520,0
|
|
20250207,110700,211247625,4520,4520,4520,4520,44
|
|
20250207,110600,211048745,4520,4520,4520,4520,1
|
|
20250207,110500,211044225,4525,4525,4525,4525,0
|
|
20250207,110400,211044225,4525,4510,4525,4510,622
|
|
20250207,110300,208238670,4510,4510,4510,4510,500
|
|
20250207,110200,205983670,4510,4510,4510,4510,1
|
|
20250207,110100,205979160,4500,4510,4510,4500,550
|
|
20250207,110000,203499160,4510,4510,4510,4510,1
|
|
20250207,105900,203494650,4520,4505,4520,4505,2164
|
|
20250207,105800,193724235,4510,4510,4510,4500,1410
|
|
20250207,105700,187372455,4510,4500,4510,4500,322
|
|
20250207,105600,185921840,4500,4500,4500,4500,0
|
|
20250207,105500,185921840,4500,4500,4500,4500,1999
|
|
20250207,105400,176926340,4500,4500,4500,4500,0
|
|
20250207,105300,176926340,4500,4495,4500,4495,6
|
|
20250207,105200,176899365,4495,4495,4495,4495,0
|
|
20250207,105100,176899365,4495,4495,4495,4495,0
|
|
20250207,105000,176899365,4495,4495,4495,4495,0
|
|
20250207,104900,176899365,4495,4495,4495,4495,0
|
|
20250207,104800,176899365,4495,4500,4505,4495,236
|
|
20250207,104700,175838400,4495,4495,4495,4495,0
|
|
20250207,104600,175838400,4495,4495,4495,4495,0
|
|
20250207,104500,175838400,4495,4500,4500,4495,260
|
|
20250207,104400,174668405,4500,4505,4505,4500,174
|
|
20250207,104300,173885355,4505,4505,4510,4505,48
|
|
20250207,104200,173668995,4500,4500,4500,4500,1
|
|
20250207,104100,173664495,4500,4495,4500,4495,136
|
|
20250207,104000,173052545,4495,4495,4495,4495,0
|
|
20250207,103900,173052545,4495,4495,4495,4495,10
|
|
20250207,103800,173007595,4500,4500,4500,4500,0
|
|
20250207,103700,173007595,4500,4500,4510,4500,1132
|
|
20250207,103600,167907335,4505,4505,4505,4505,0
|
|
20250207,103500,167907335,4505,4505,4505,4505,0
|
|
20250207,103400,167907335,4505,4505,4505,4505,0
|
|
20250207,103300,167907335,4505,4490,4505,4490,1088
|
|
20250207,103200,163012540,4490,4490,4490,4490,0
|
|
20250207,103100,163012540,4490,4490,4490,4490,0
|
|
20250207,103000,163012540,4490,4490,4490,4490,0
|
|
20250207,102900,163012540,4490,4490,4490,4490,0
|
|
20250207,102800,163012540,4490,4490,4490,4490,0
|
|
20250207,102700,163012540,4490,4490,4490,4490,0
|
|
20250207,102600,163012540,4490,4490,4490,4490,77
|
|
20250207,102500,162666810,4485,4485,4485,4485,500
|
|
20250207,102400,160424310,4485,4485,4485,4485,0
|
|
20250207,102300,160424310,4485,4485,4485,4485,0
|
|
20250207,102200,160424310,4485,4470,4485,4470,5
|
|
20250207,102100,160401905,4490,4490,4490,4490,0
|
|
20250207,102000,160401905,4490,4490,4490,4490,0
|
|
20250207,101900,160401905,4490,4490,4490,4490,4
|
|
20250207,101800,160383945,4480,4490,4490,4480,682
|
|
20250207,101700,157327115,4490,4490,4490,4490,52
|
|
20250207,101600,157093635,4480,4480,4480,4480,151
|
|
20250207,101500,156417155,4480,4480,4480,4480,33
|
|
20250207,101400,156269315,4490,4490,4490,4490,2
|
|
20250207,101300,156260335,4490,4490,4490,4490,0
|
|
20250207,101200,156260335,4490,4490,4490,4490,1
|
|
20250207,101100,156255845,4470,4480,4490,4470,58
|
|
20250207,101000,155996385,4480,4485,4485,4460,4820
|
|
20250207,100900,134438535,4515,4515,4515,4515,0
|
|
20250207,100800,134438535,4515,4505,4515,4505,502
|
|
20250207,100700,132175055,4510,4495,4510,4495,501
|
|
20250207,100600,129915670,4500,4500,4500,4500,10
|
|
20250207,100500,129870670,4500,4505,4505,4500,1355
|
|
20250207,100400,123766445,4505,4500,4510,4500,1162
|
|
20250207,100300,118531660,4495,4495,4495,4490,1224
|
|
20250207,100200,113030245,4495,4495,4495,4495,1
|
|
20250207,100100,113025750,4495,4495,4495,4495,10
|
|
20250207,100000,112980800,4500,4500,4500,4500,11
|
|
20250207,095900,112931300,4495,4490,4515,4490,192
|
|
20250207,095800,112065645,4490,4490,4490,4490,20
|
|
20250207,095700,111975845,4505,4495,4505,4495,483
|
|
20250207,095600,109802180,4500,4475,4520,4475,11282
|
|
20250207,095500,59119795,4475,4470,4475,4470,386
|
|
20250207,095400,57392495,4475,4465,4475,4465,471
|
|
20250207,095300,55286090,4450,4450,4450,4450,1
|
|
20250207,095200,55281640,4450,4450,4450,4450,0
|
|
20250207,095100,55281640,4450,4450,4450,4450,10
|
|
20250207,095000,55237140,4450,4455,4455,4445,1949
|
|
20250207,094900,46568840,4455,4455,4455,4455,11
|
|
20250207,094800,46519835,4465,4460,4470,4460,11
|
|
20250207,094700,46470720,4470,4465,4470,4465,819
|
|
20250207,094600,42813350,4470,4470,4470,4470,3
|
|
20250207,094500,42799940,4470,4470,4470,4470,1
|
|
20250207,094400,42795470,4465,4465,4465,4465,1000
|
|
20250207,094300,38330470,4475,4475,4475,4475,152
|
|
20250207,094200,37650270,4475,4465,4475,4465,1446
|
|
20250207,094100,31187720,4465,4455,4465,4455,185
|
|
20250207,094000,30362545,4470,4440,4470,4440,2865
|
|
20250207,093900,17588090,4440,4440,4440,4435,290
|
|
20250207,093800,16300870,4435,4435,4435,4435,26
|
|
20250207,093700,16185560,4440,4440,4440,4440,0
|
|
20250207,093600,16185560,4440,4440,4440,4440,0
|
|
20250207,093500,16185560,4440,4440,4440,4440,0
|
|
20250207,093400,16185560,4440,4440,4440,4440,0
|
|
20250207,093300,16185560,4440,4430,4440,4430,235
|
|
20250207,093200,15143410,4425,4425,4425,4425,1
|
|
20250207,093100,15138985,4425,4425,4425,4425,0
|
|
20250207,093000,15138985,4425,4420,4425,4420,2
|
|
20250207,092900,15130140,4420,4415,4420,4415,2
|
|
20250207,092800,15121305,4410,4410,4410,4410,0
|
|
20250207,092700,15121305,4410,4410,4410,4410,1
|
|
20250207,092600,15116895,4435,4435,4435,4435,0
|
|
20250207,092500,15116895,4435,4435,4435,4435,0
|
|
20250207,092400,15116895,4435,4430,4435,4430,2
|
|
20250207,092300,15108030,4425,4425,4425,4425,0
|
|
20250207,092200,15108030,4425,4425,4425,4425,0
|
|
20250207,092100,15108030,4425,4425,4425,4425,114
|
|
20250207,092000,14603580,4425,4425,4425,4425,300
|
|
20250207,091900,13276080,4425,4425,4425,4425,0
|
|
20250207,091800,13276080,4425,4425,4425,4425,420
|
|
20250207,091700,11417580,4425,4425,4425,4425,0
|
|
20250207,091600,11417580,4425,4425,4425,4425,240
|
|
20250207,091500,10355580,4425,4425,4425,4425,323
|
|
20250207,091400,8926305,4400,4405,4405,4400,619
|
|
20250207,091300,6202685,4425,4425,4425,4425,0
|
|
20250207,091200,6202685,4425,4425,4425,4425,0
|
|
20250207,091100,6202685,4425,4425,4425,4425,0
|
|
20250207,091000,6202685,4425,4425,4425,4425,1
|
|
20250207,090900,6198260,4400,4400,4400,4400,0
|
|
20250207,090800,6198260,4400,4400,4400,4400,0
|
|
20250207,090700,6198260,4400,4400,4400,4400,0
|
|
20250207,090600,6198260,4400,4400,4400,4400,0
|
|
20250207,090500,6198260,4400,4400,4400,4400,4
|
|
20250207,090400,6180660,4395,4395,4395,4395,0
|
|
20250207,090300,6180660,4395,4395,4395,4395,0
|
|
20250207,090200,6180660,4395,4395,4395,4395,234
|
|
20250207,090100,5152230,4370,4370,4370,4370,0
|
|
20250207,090000,5152230,4370,4370,4370,4370,1179
|