699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,203600,294656140,4215,4215,4215,4215,877
|
|
20250205,203500,294656140,4215,4215,4215,4215,0
|
|
20250205,203400,294656140,4215,4215,4215,4215,0
|
|
20250205,203300,294656140,4215,4215,4215,4215,0
|
|
20250205,203200,294656140,4215,4215,4215,4215,0
|
|
20250205,203100,294656140,4215,4215,4215,4215,0
|
|
20250205,203000,294656140,4215,4215,4215,4215,0
|
|
20250205,202900,294656140,4215,4215,4215,4215,0
|
|
20250205,202800,294656140,4215,4215,4215,4215,0
|
|
20250205,202700,294656140,4215,4215,4215,4215,0
|
|
20250205,202600,294656140,4215,4215,4215,4215,0
|
|
20250205,202500,294656140,4215,4215,4215,4215,0
|
|
20250205,202400,294656140,4215,4215,4215,4215,0
|
|
20250205,202300,294656140,4215,4215,4215,4215,0
|
|
20250205,202200,294656140,4215,4215,4215,4215,0
|
|
20250205,202100,294656140,4215,4215,4215,4215,0
|
|
20250205,202000,294656140,4215,4215,4215,4215,0
|
|
20250205,201900,294656140,4215,4215,4215,4215,0
|
|
20250205,201800,294656140,4215,4215,4215,4215,0
|
|
20250205,201700,294656140,4215,4215,4215,4215,0
|
|
20250205,201600,294656140,4215,4215,4215,4215,0
|
|
20250205,201500,294656140,4215,4215,4215,4215,0
|
|
20250205,201400,294656140,4215,4215,4215,4215,0
|
|
20250205,201300,294656140,4215,4215,4215,4215,0
|
|
20250205,201200,294656140,4215,4215,4215,4215,0
|
|
20250205,201100,294656140,4215,4215,4215,4215,0
|
|
20250205,201000,294656140,4215,4215,4215,4215,0
|
|
20250205,200900,294656140,4215,4215,4215,4215,0
|
|
20250205,200800,294656140,4215,4215,4215,4215,0
|
|
20250205,200700,294656140,4215,4215,4215,4215,0
|
|
20250205,200600,294656140,4215,4215,4215,4215,877
|
|
20250205,200500,294656140,4215,4215,4215,4215,0
|
|
20250205,200400,294656140,4215,4215,4215,4215,0
|
|
20250205,200300,294656140,4215,4215,4215,4215,0
|
|
20250205,200200,294656140,4215,4215,4215,4215,0
|
|
20250205,200100,294656140,4215,4215,4215,4215,0
|
|
20250205,200000,294656140,4215,4215,4215,4215,0
|
|
20250205,195900,294656140,4215,4215,4215,4215,0
|
|
20250205,195800,294656140,4215,4215,4215,4215,0
|
|
20250205,195700,294656140,4215,4215,4215,4215,0
|
|
20250205,195600,294656140,4215,4215,4215,4215,0
|
|
20250205,195500,294656140,4215,4215,4215,4215,0
|
|
20250205,195400,294656140,4215,4215,4215,4215,0
|
|
20250205,195300,294656140,4215,4215,4215,4215,0
|
|
20250205,195200,294656140,4215,4215,4215,4215,0
|
|
20250205,195100,294656140,4215,4215,4215,4215,0
|
|
20250205,195000,294656140,4215,4215,4215,4215,0
|
|
20250205,194900,294656140,4215,4215,4215,4215,0
|
|
20250205,194800,294656140,4215,4215,4215,4215,0
|
|
20250205,194700,294656140,4215,4215,4215,4215,0
|
|
20250205,194600,294656140,4215,4215,4215,4215,0
|
|
20250205,194500,294656140,4215,4215,4215,4215,0
|
|
20250205,194400,294656140,4215,4215,4215,4215,0
|
|
20250205,194300,294656140,4215,4215,4215,4215,0
|
|
20250205,194200,294656140,4215,4215,4215,4215,0
|
|
20250205,194100,294656140,4215,4215,4215,4215,0
|
|
20250205,194000,294656140,4215,4215,4215,4215,0
|
|
20250205,193900,294656140,4215,4215,4215,4215,0
|
|
20250205,193800,294656140,4215,4215,4215,4215,0
|
|
20250205,193700,294656140,4215,4215,4215,4215,0
|
|
20250205,193600,294656140,4215,4215,4215,4215,877
|
|
20250205,193500,294656140,4215,4215,4215,4215,0
|
|
20250205,193400,294656140,4215,4215,4215,4215,0
|
|
20250205,193300,294656140,4215,4215,4215,4215,0
|
|
20250205,193200,294656140,4215,4215,4215,4215,0
|
|
20250205,193100,294656140,4215,4215,4215,4215,0
|
|
20250205,193000,294656140,4215,4215,4215,4215,0
|
|
20250205,192900,294656140,4215,4215,4215,4215,0
|
|
20250205,192800,294656140,4215,4215,4215,4215,0
|
|
20250205,192700,294656140,4215,4215,4215,4215,0
|
|
20250205,192600,294656140,4215,4215,4215,4215,0
|
|
20250205,192500,294656140,4215,4215,4215,4215,0
|
|
20250205,192400,294656140,4215,4215,4215,4215,0
|
|
20250205,192300,294656140,4215,4215,4215,4215,0
|
|
20250205,192200,294656140,4215,4215,4215,4215,0
|
|
20250205,192100,294656140,4215,4215,4215,4215,0
|
|
20250205,192000,294656140,4215,4215,4215,4215,0
|
|
20250205,191900,294656140,4215,4215,4215,4215,0
|
|
20250205,191800,294656140,4215,4215,4215,4215,0
|
|
20250205,191700,294656140,4215,4215,4215,4215,0
|
|
20250205,191600,294656140,4215,4215,4215,4215,0
|
|
20250205,191500,294656140,4215,4215,4215,4215,0
|
|
20250205,191400,294656140,4215,4215,4215,4215,0
|
|
20250205,191300,294656140,4215,4215,4215,4215,0
|
|
20250205,191200,294656140,4215,4215,4215,4215,0
|
|
20250205,191100,294656140,4215,4215,4215,4215,0
|
|
20250205,191000,294656140,4215,4215,4215,4215,0
|
|
20250205,190900,294656140,4215,4215,4215,4215,0
|
|
20250205,190800,294656140,4215,4215,4215,4215,0
|
|
20250205,190700,294656140,4215,4215,4215,4215,0
|
|
20250205,190600,294656140,4215,4215,4215,4215,877
|
|
20250205,190500,294656140,4215,4215,4215,4215,0
|
|
20250205,190400,294656140,4215,4215,4215,4215,0
|
|
20250205,190300,294656140,4215,4215,4215,4215,0
|
|
20250205,190200,294656140,4215,4215,4215,4215,0
|
|
20250205,190100,294656140,4215,4215,4215,4215,0
|
|
20250205,190000,294656140,4215,4215,4215,4215,0
|
|
20250205,185900,294656140,4215,4215,4215,4215,0
|
|
20250205,185800,294656140,4215,4215,4215,4215,0
|
|
20250205,185700,294656140,4215,4215,4215,4215,0
|
|
20250205,185600,294656140,4215,4215,4215,4215,0
|
|
20250205,185500,294656140,4215,4215,4215,4215,0
|
|
20250205,185400,294656140,4215,4215,4215,4215,0
|
|
20250205,185300,294656140,4215,4215,4215,4215,0
|
|
20250205,185200,294656140,4215,4215,4215,4215,0
|
|
20250205,185100,294656140,4215,4215,4215,4215,0
|
|
20250205,185000,294656140,4215,4215,4215,4215,0
|
|
20250205,184900,294656140,4215,4215,4215,4215,0
|
|
20250205,184800,294656140,4215,4215,4215,4215,0
|
|
20250205,184700,294656140,4215,4215,4215,4215,0
|
|
20250205,184600,294656140,4215,4215,4215,4215,0
|
|
20250205,184500,294656140,4215,4215,4215,4215,0
|
|
20250205,184400,294656140,4215,4215,4215,4215,0
|
|
20250205,184300,294656140,4215,4215,4215,4215,0
|
|
20250205,184200,294656140,4215,4215,4215,4215,0
|
|
20250205,184100,294656140,4215,4215,4215,4215,0
|
|
20250205,184000,294656140,4215,4215,4215,4215,0
|
|
20250205,183900,294656140,4215,4215,4215,4215,0
|
|
20250205,183800,294656140,4215,4215,4215,4215,0
|
|
20250205,183700,294656140,4215,4215,4215,4215,0
|
|
20250205,183600,294656140,4215,4215,4215,4215,877
|
|
20250205,183500,294656140,4215,4215,4215,4215,0
|
|
20250205,183400,294656140,4215,4215,4215,4215,0
|
|
20250205,183300,294656140,4215,4215,4215,4215,0
|
|
20250205,183200,294656140,4215,4215,4215,4215,0
|
|
20250205,183100,294656140,4215,4215,4215,4215,0
|
|
20250205,183000,294656140,4215,4215,4215,4215,0
|
|
20250205,182900,294656140,4215,4215,4215,4215,0
|
|
20250205,182800,294656140,4215,4215,4215,4215,0
|
|
20250205,182700,294656140,4215,4215,4215,4215,0
|
|
20250205,182600,294656140,4215,4215,4215,4215,0
|
|
20250205,182500,294656140,4215,4215,4215,4215,0
|
|
20250205,182400,294656140,4215,4215,4215,4215,0
|
|
20250205,182300,294656140,4215,4215,4215,4215,0
|
|
20250205,182200,294656140,4215,4215,4215,4215,0
|
|
20250205,182100,294656140,4215,4215,4215,4215,0
|
|
20250205,182000,294656140,4215,4215,4215,4215,0
|
|
20250205,181900,294656140,4215,4215,4215,4215,0
|
|
20250205,181800,294656140,4215,4215,4215,4215,0
|
|
20250205,181700,294656140,4215,4215,4215,4215,0
|
|
20250205,181600,294656140,4215,4215,4215,4215,0
|
|
20250205,181500,294656140,4215,4215,4215,4215,0
|
|
20250205,181400,294656140,4215,4215,4215,4215,0
|
|
20250205,181300,294656140,4215,4215,4215,4215,0
|
|
20250205,181200,294656140,4215,4215,4215,4215,0
|
|
20250205,181100,294656140,4215,4215,4215,4215,0
|
|
20250205,181000,294656140,4215,4215,4215,4215,0
|
|
20250205,180900,294656140,4215,4215,4215,4215,0
|
|
20250205,180800,294656140,4215,4215,4215,4215,0
|
|
20250205,180700,294656140,4215,4215,4215,4215,0
|
|
20250205,180600,294656140,4215,4215,4215,4215,877
|
|
20250205,180500,294656140,4215,4215,4215,4215,0
|
|
20250205,180400,294656140,4215,4215,4215,4215,0
|
|
20250205,180300,294656140,4215,4215,4215,4215,0
|
|
20250205,180200,294656140,4215,4215,4215,4215,0
|
|
20250205,180100,294656140,4215,4215,4215,4215,0
|
|
20250205,180000,294656140,4215,4215,4215,4215,0
|
|
20250205,175900,294656140,4215,4215,4215,4215,0
|
|
20250205,175800,294656140,4215,4215,4215,4215,0
|
|
20250205,175700,294656140,4215,4215,4215,4215,0
|
|
20250205,175600,294656140,4215,4215,4215,4215,0
|
|
20250205,175500,294656140,4215,4215,4215,4215,0
|
|
20250205,175400,294656140,4215,4215,4215,4215,0
|
|
20250205,175300,294656140,4215,4215,4215,4215,0
|
|
20250205,175200,294656140,4215,4215,4215,4215,0
|
|
20250205,175100,294656140,4215,4215,4215,4215,0
|
|
20250205,175000,294656140,4215,4215,4215,4215,0
|
|
20250205,174900,294656140,4215,4215,4215,4215,0
|
|
20250205,174800,294656140,4215,4215,4215,4215,0
|
|
20250205,174700,294656140,4215,4215,4215,4215,0
|
|
20250205,174600,294656140,4215,4215,4215,4215,0
|
|
20250205,174500,294656140,4215,4215,4215,4215,0
|
|
20250205,174400,294656140,4215,4215,4215,4215,0
|
|
20250205,174300,294656140,4215,4215,4215,4215,0
|
|
20250205,174200,294656140,4215,4215,4215,4215,0
|
|
20250205,174100,294656140,4215,4215,4215,4215,0
|
|
20250205,174000,294656140,4215,4215,4215,4215,0
|
|
20250205,173900,294656140,4215,4215,4215,4215,0
|
|
20250205,173800,294656140,4215,4215,4215,4215,0
|
|
20250205,173700,294656140,4215,4215,4215,4215,0
|
|
20250205,173600,294656140,4215,4215,4215,4215,877
|
|
20250205,173500,294656140,4215,4215,4215,4215,0
|
|
20250205,173400,294656140,4215,4215,4215,4215,0
|
|
20250205,173300,294656140,4215,4215,4215,4215,0
|
|
20250205,173200,294656140,4215,4215,4215,4215,0
|
|
20250205,173100,294656140,4215,4215,4215,4215,0
|
|
20250205,173000,294656140,4215,4215,4215,4215,0
|
|
20250205,172900,294656140,4215,4215,4215,4215,0
|
|
20250205,172800,294656140,4215,4215,4215,4215,0
|
|
20250205,172700,294656140,4215,4215,4215,4215,0
|
|
20250205,172600,294656140,4215,4215,4215,4215,0
|
|
20250205,172500,294656140,4215,4215,4215,4215,0
|
|
20250205,172400,294656140,4215,4215,4215,4215,0
|
|
20250205,172300,294656140,4215,4215,4215,4215,0
|
|
20250205,172200,294656140,4215,4215,4215,4215,0
|
|
20250205,172100,294656140,4215,4215,4215,4215,0
|
|
20250205,172000,294656140,4215,4215,4215,4215,0
|
|
20250205,171900,294656140,4215,4215,4215,4215,0
|
|
20250205,171800,294656140,4215,4215,4215,4215,0
|
|
20250205,171700,294656140,4215,4215,4215,4215,0
|
|
20250205,171600,294656140,4215,4215,4215,4215,0
|
|
20250205,171500,294656140,4215,4215,4215,4215,0
|
|
20250205,171400,294656140,4215,4215,4215,4215,0
|
|
20250205,171300,294656140,4215,4215,4215,4215,0
|
|
20250205,171200,294656140,4215,4215,4215,4215,0
|
|
20250205,171100,294656140,4215,4215,4215,4215,0
|
|
20250205,171000,294656140,4215,4215,4215,4215,0
|
|
20250205,170900,294656140,4215,4215,4215,4215,0
|
|
20250205,170800,294656140,4215,4215,4215,4215,0
|
|
20250205,170700,294656140,4215,4215,4215,4215,0
|
|
20250205,170600,294656140,4215,4215,4215,4215,877
|
|
20250205,170500,294656140,4215,4215,4215,4215,0
|
|
20250205,170400,294656140,4215,4215,4215,4215,0
|
|
20250205,170300,294656140,4215,4215,4215,4215,0
|
|
20250205,170200,294656140,4215,4215,4215,4215,0
|
|
20250205,170100,294656140,4215,4215,4215,4215,0
|
|
20250205,170000,294656140,4215,4215,4215,4215,0
|
|
20250205,165900,294656140,4215,4215,4215,4215,0
|
|
20250205,165800,294656140,4215,4215,4215,4215,0
|
|
20250205,165700,294656140,4215,4215,4215,4215,0
|
|
20250205,165600,294656140,4215,4215,4215,4215,0
|
|
20250205,165500,294656140,4215,4215,4215,4215,0
|
|
20250205,165400,294656140,4215,4215,4215,4215,0
|
|
20250205,165300,294656140,4215,4215,4215,4215,0
|
|
20250205,165200,294656140,4215,4215,4215,4215,0
|
|
20250205,165100,294656140,4215,4215,4215,4215,0
|
|
20250205,165000,294656140,4215,4215,4215,4215,0
|
|
20250205,164900,294656140,4215,4215,4215,4215,0
|
|
20250205,164800,294656140,4215,4215,4215,4215,0
|
|
20250205,164700,294656140,4215,4215,4215,4215,0
|
|
20250205,164600,294656140,4215,4215,4215,4215,0
|
|
20250205,164500,294656140,4215,4215,4215,4215,0
|
|
20250205,164400,294656140,4215,4215,4215,4215,0
|
|
20250205,164300,294656140,4215,4215,4215,4215,0
|
|
20250205,164200,294656140,4215,4215,4215,4215,0
|
|
20250205,164100,294656140,4215,4215,4215,4215,0
|
|
20250205,164000,294656140,4215,4215,4215,4215,0
|
|
20250205,163900,294656140,4215,4215,4215,4215,0
|
|
20250205,163800,294656140,4215,4215,4215,4215,0
|
|
20250205,163700,294656140,4215,4215,4215,4215,0
|
|
20250205,163600,294656140,4215,4215,4215,4215,877
|
|
20250205,163500,294656140,4215,4215,4215,4215,0
|
|
20250205,163400,294656140,4215,4215,4215,4215,0
|
|
20250205,163300,294656140,4215,4215,4215,4215,0
|
|
20250205,163200,294656140,4215,4215,4215,4215,0
|
|
20250205,163100,294656140,4215,4215,4215,4215,0
|
|
20250205,163000,294656140,4215,4215,4215,4215,0
|
|
20250205,162900,294656140,4215,4215,4215,4215,0
|
|
20250205,162800,294656140,4215,4215,4215,4215,0
|
|
20250205,162700,294656140,4215,4215,4215,4215,0
|
|
20250205,162600,294656140,4215,4215,4215,4215,0
|
|
20250205,162500,294656140,4215,4215,4215,4215,0
|
|
20250205,162400,294656140,4215,4215,4215,4215,0
|
|
20250205,162300,294656140,4215,4215,4215,4215,0
|
|
20250205,162200,294656140,4215,4215,4215,4215,0
|
|
20250205,162100,294656140,4215,4215,4215,4215,0
|
|
20250205,162000,294656140,4215,4215,4215,4215,0
|
|
20250205,161900,294656140,4215,4215,4215,4215,0
|
|
20250205,161800,294656140,4215,4215,4215,4215,0
|
|
20250205,161700,294656140,4215,4215,4215,4215,0
|
|
20250205,161600,294656140,4215,4215,4215,4215,0
|
|
20250205,161500,294656140,4215,4215,4215,4215,0
|
|
20250205,161400,294656140,4215,4215,4215,4215,0
|
|
20250205,161300,294656140,4215,4215,4215,4215,0
|
|
20250205,161200,294656140,4215,4215,4215,4215,0
|
|
20250205,161100,294656140,4215,4215,4215,4215,0
|
|
20250205,161000,294656140,4215,4215,4215,4215,0
|
|
20250205,160900,294656140,4215,4215,4215,4215,0
|
|
20250205,160800,294656140,4215,4215,4215,4215,0
|
|
20250205,160700,294656140,4215,4215,4215,4215,0
|
|
20250205,160600,294656140,4215,4215,4215,4215,877
|
|
20250205,160500,294656140,4215,4215,4215,4215,0
|
|
20250205,160400,294656140,4215,4215,4215,4215,0
|
|
20250205,160300,294656140,4215,4215,4215,4215,0
|
|
20250205,160200,294656140,4215,4215,4215,4215,0
|
|
20250205,160100,294656140,4215,4215,4215,4215,0
|
|
20250205,160000,294656140,4215,4215,4215,4215,0
|
|
20250205,155900,294656140,4215,4215,4215,4215,0
|
|
20250205,155800,294656140,4215,4215,4215,4215,0
|
|
20250205,155700,294656140,4215,4215,4215,4215,0
|
|
20250205,155600,294656140,4215,4215,4215,4215,0
|
|
20250205,155500,294656140,4215,4215,4215,4215,0
|
|
20250205,155400,294656140,4215,4215,4215,4215,0
|
|
20250205,155300,294656140,4215,4215,4215,4215,0
|
|
20250205,155200,294656140,4215,4215,4215,4215,0
|
|
20250205,155100,294656140,4215,4215,4215,4215,0
|
|
20250205,155000,294656140,4215,4215,4215,4215,0
|
|
20250205,154900,294656140,4215,4215,4215,4215,0
|
|
20250205,154800,294656140,4215,4215,4215,4215,0
|
|
20250205,154700,294656140,4215,4215,4215,4215,0
|
|
20250205,154600,294656140,4215,4215,4215,4215,0
|
|
20250205,154500,294656140,4215,4215,4215,4215,0
|
|
20250205,154400,294656140,4215,4215,4215,4215,0
|
|
20250205,154300,294656140,4215,4215,4215,4215,0
|
|
20250205,154200,294656140,4215,4215,4215,4215,0
|
|
20250205,154100,294656140,4215,4215,4215,4215,0
|
|
20250205,154000,294656140,4215,4215,4215,4215,0
|
|
20250205,153900,294656140,4215,4215,4215,4215,0
|
|
20250205,153800,294656140,4215,4215,4215,4215,0
|
|
20250205,153700,294656140,4215,4215,4215,4215,0
|
|
20250205,153600,294656140,4215,4215,4215,4215,877
|
|
20250205,153500,294656140,4215,4215,4215,4215,0
|
|
20250205,153400,294656140,4215,4215,4215,4215,0
|
|
20250205,153300,294656140,4215,4215,4215,4215,0
|
|
20250205,153200,294656140,4215,4215,4215,4215,0
|
|
20250205,153100,294656140,4215,4215,4215,4215,0
|
|
20250205,153000,294656140,4215,4215,4215,4215,877
|
|
20250205,152900,290959585,4215,4215,4215,4215,0
|
|
20250205,152800,290959585,4215,4215,4215,4215,0
|
|
20250205,152700,290959585,4215,4215,4215,4215,0
|
|
20250205,152600,290959585,4215,4215,4215,4215,0
|
|
20250205,152500,290959585,4215,4215,4215,4215,0
|
|
20250205,152400,290959585,4215,4215,4215,4215,0
|
|
20250205,152300,290959585,4215,4215,4215,4215,0
|
|
20250205,152200,290959585,4215,4215,4215,4215,0
|
|
20250205,152100,290959585,4215,4215,4215,4215,0
|
|
20250205,152000,290959585,4215,4215,4215,4215,0
|
|
20250205,151900,290959585,4215,4215,4215,4215,31
|
|
20250205,151800,290828920,4215,4215,4215,4215,0
|
|
20250205,151700,290828920,4215,4210,4215,4210,279
|
|
20250205,151600,289653645,4215,4215,4215,4215,0
|
|
20250205,151500,289653645,4215,4200,4215,4200,27
|
|
20250205,151400,289539855,4215,4215,4215,4215,0
|
|
20250205,151300,289539855,4215,4215,4215,4215,0
|
|
20250205,151200,289539855,4215,4215,4215,4215,45
|
|
20250205,151100,289350180,4215,4215,4215,4215,26
|
|
20250205,151000,289240590,4215,4215,4215,4215,0
|
|
20250205,150900,289240590,4215,4215,4215,4215,0
|
|
20250205,150800,289240590,4215,4190,4215,4190,2
|
|
20250205,150700,289232185,4215,4215,4215,4215,0
|
|
20250205,150600,289232185,4215,4215,4215,4215,0
|
|
20250205,150500,289232185,4215,4215,4215,4215,0
|
|
20250205,150400,289232185,4215,4210,4215,4210,10
|
|
20250205,150300,289190070,4210,4210,4210,4210,66
|
|
20250205,150200,288912210,4190,4190,4190,4190,1411
|
|
20250205,150100,283000120,4190,4190,4190,4190,0
|
|
20250205,150000,283000120,4190,4190,4190,4190,0
|
|
20250205,145900,283000120,4190,4200,4200,4190,1324
|
|
20250205,145800,277445420,4210,4210,4210,4210,0
|
|
20250205,145700,277445420,4210,4210,4210,4210,20
|
|
20250205,145600,277361220,4205,4205,4205,4205,0
|
|
20250205,145500,277361220,4205,4205,4205,4205,0
|
|
20250205,145400,277361220,4205,4205,4205,4205,0
|
|
20250205,145300,277361220,4205,4205,4205,4205,0
|
|
20250205,145200,277361220,4205,4205,4205,4205,0
|
|
20250205,145100,277361220,4205,4205,4205,4205,0
|
|
20250205,145000,277361220,4205,4205,4205,4205,0
|
|
20250205,144900,277361220,4205,4205,4205,4205,0
|
|
20250205,144800,277361220,4205,4205,4205,4205,0
|
|
20250205,144700,277361220,4205,4205,4205,4205,0
|
|
20250205,144600,277361220,4205,4205,4205,4205,1
|
|
20250205,144500,277357015,4210,4210,4210,4210,0
|
|
20250205,144400,277357015,4210,4210,4210,4210,0
|
|
20250205,144300,277357015,4210,4210,4210,4210,93
|
|
20250205,144200,276965485,4210,4210,4210,4210,0
|
|
20250205,144100,276965485,4210,4210,4210,4210,0
|
|
20250205,144000,276965485,4210,4210,4210,4210,0
|
|
20250205,143900,276965485,4210,4210,4210,4210,0
|
|
20250205,143800,276965485,4210,4210,4210,4210,321
|
|
20250205,143700,275614075,4190,4200,4200,4190,2000
|
|
20250205,143600,267233925,4210,4210,4210,4210,21
|
|
20250205,143500,267145515,4210,4210,4210,4210,10
|
|
20250205,143400,267103415,4190,4190,4190,4190,100
|
|
20250205,143300,266684415,4190,4190,4190,4190,100
|
|
20250205,143200,266265415,4190,4190,4190,4190,1
|
|
20250205,143100,266261225,4210,4210,4210,4210,0
|
|
20250205,143000,266261225,4210,4210,4210,4210,0
|
|
20250205,142900,266261225,4210,4210,4210,4210,0
|
|
20250205,142800,266261225,4210,4210,4210,4210,0
|
|
20250205,142700,266261225,4210,4210,4210,4210,0
|
|
20250205,142600,266261225,4210,4195,4210,4185,2041
|
|
20250205,142500,257707615,4195,4195,4195,4195,819
|
|
20250205,142400,254271910,4215,4215,4215,4215,0
|
|
20250205,142300,254271910,4215,4215,4215,4215,0
|
|
20250205,142200,254271910,4215,4215,4215,4215,0
|
|
20250205,142100,254271910,4215,4215,4215,4215,0
|
|
20250205,142000,254271910,4215,4215,4215,4215,0
|
|
20250205,141900,254271910,4215,4215,4215,4215,0
|
|
20250205,141800,254271910,4215,4215,4215,4215,0
|
|
20250205,141700,254271910,4215,4215,4215,4215,0
|
|
20250205,141600,254271910,4215,4215,4215,4215,0
|
|
20250205,141500,254271910,4215,4215,4215,4215,0
|
|
20250205,141400,254271910,4215,4215,4215,4215,0
|
|
20250205,141300,254271910,4215,4215,4215,4215,0
|
|
20250205,141200,254271910,4215,4215,4215,4215,37
|
|
20250205,141100,254115955,4230,4230,4230,4230,0
|
|
20250205,141000,254115955,4230,4230,4230,4230,0
|
|
20250205,140900,254115955,4230,4230,4230,4230,0
|
|
20250205,140800,254115955,4230,4230,4230,4230,0
|
|
20250205,140700,254115955,4230,4230,4230,4230,0
|
|
20250205,140600,254115955,4230,4230,4230,4230,0
|
|
20250205,140500,254115955,4230,4230,4230,4230,0
|
|
20250205,140400,254115955,4230,4230,4230,4230,0
|
|
20250205,140300,254115955,4230,4230,4230,4230,0
|
|
20250205,140200,254115955,4230,4230,4230,4230,0
|
|
20250205,140100,254115955,4230,4220,4230,4220,5
|
|
20250205,140000,254094820,4215,4190,4215,4190,7002
|
|
20250205,135900,224685835,4190,4185,4190,4185,100
|
|
20250205,135800,224266960,4185,4185,4185,4185,0
|
|
20250205,135700,224266960,4185,4185,4185,4185,0
|
|
20250205,135600,224266960,4185,4185,4185,4185,0
|
|
20250205,135500,224266960,4185,4185,4185,4185,0
|
|
20250205,135400,224266960,4185,4180,4185,4180,160
|
|
20250205,135300,223597445,4180,4180,4180,4180,0
|
|
20250205,135200,223597445,4180,4180,4180,4180,0
|
|
20250205,135100,223597445,4180,4180,4180,4180,0
|
|
20250205,135000,223597445,4180,4180,4180,4180,34
|
|
20250205,134900,223455325,4185,4185,4185,4185,0
|
|
20250205,134800,223455325,4185,4185,4185,4185,26
|
|
20250205,134700,223346515,4170,4170,4170,4170,298
|
|
20250205,134600,222103855,4180,4180,4180,4180,0
|
|
20250205,134500,222103855,4180,4165,4180,4165,6
|
|
20250205,134400,222078850,4170,4170,4170,4170,0
|
|
20250205,134300,222078850,4170,4170,4170,4170,0
|
|
20250205,134200,222078850,4170,4170,4170,4170,179
|
|
20250205,134100,221332420,4190,4190,4190,4190,0
|
|
20250205,134000,221332420,4190,4190,4190,4190,0
|
|
20250205,133900,221332420,4190,4190,4190,4190,0
|
|
20250205,133800,221332420,4190,4190,4190,4190,0
|
|
20250205,133700,221332420,4190,4190,4190,4190,0
|
|
20250205,133600,221332420,4190,4190,4190,4190,0
|
|
20250205,133500,221332420,4190,4190,4190,4190,2
|
|
20250205,133400,221324040,4190,4190,4190,4190,0
|
|
20250205,133300,221324040,4190,4190,4190,4190,0
|
|
20250205,133200,221324040,4190,4190,4190,4190,0
|
|
20250205,133100,221324040,4190,4190,4190,4190,10
|
|
20250205,133000,221282140,4190,4190,4190,4190,0
|
|
20250205,132900,221282140,4190,4190,4190,4190,0
|
|
20250205,132800,221282140,4190,4190,4190,4190,0
|
|
20250205,132700,221282140,4190,4190,4190,4190,0
|
|
20250205,132600,221282140,4190,4190,4190,4190,0
|
|
20250205,132500,221282140,4190,4190,4190,4190,0
|
|
20250205,132400,221282140,4190,4190,4190,4190,0
|
|
20250205,132300,221282140,4190,4190,4190,4190,0
|
|
20250205,132200,221282140,4190,4190,4190,4190,0
|
|
20250205,132100,221282140,4190,4190,4190,4190,0
|
|
20250205,132000,221282140,4190,4190,4190,4190,0
|
|
20250205,131900,221282140,4190,4190,4190,4190,25
|
|
20250205,131800,221177390,4190,4190,4190,4190,0
|
|
20250205,131700,221177390,4190,4190,4190,4190,0
|
|
20250205,131600,221177390,4190,4190,4190,4190,0
|
|
20250205,131500,221177390,4190,4190,4190,4190,0
|
|
20250205,131400,221177390,4190,4190,4190,4190,0
|
|
20250205,131300,221177390,4190,4175,4190,4175,100
|
|
20250205,131200,220759055,4180,4165,4180,4165,1077
|
|
20250205,131100,216272195,4185,4185,4185,4185,0
|
|
20250205,131000,216272195,4185,4185,4185,4185,0
|
|
20250205,130900,216272195,4185,4185,4185,4185,0
|
|
20250205,130800,216272195,4185,4185,4185,4185,1
|
|
20250205,130700,216268010,4190,4190,4190,4190,0
|
|
20250205,130600,216268010,4190,4190,4190,4190,0
|
|
20250205,130500,216268010,4190,4190,4190,4190,0
|
|
20250205,130400,216268010,4190,4190,4190,4190,0
|
|
20250205,130300,216268010,4190,4190,4190,4190,31
|
|
20250205,130200,216138120,4190,4190,4190,4190,0
|
|
20250205,130100,216138120,4190,4190,4190,4190,0
|
|
20250205,130000,216138120,4190,4190,4190,4190,0
|
|
20250205,125900,216138120,4190,4190,4190,4190,0
|
|
20250205,125800,216138120,4190,4190,4190,4190,0
|
|
20250205,125700,216138120,4190,4190,4190,4190,17
|
|
20250205,125600,216066890,4185,4185,4185,4185,0
|
|
20250205,125500,216066890,4185,4185,4185,4185,0
|
|
20250205,125400,216066890,4185,4185,4185,4185,0
|
|
20250205,125300,216066890,4185,4185,4185,4185,0
|
|
20250205,125200,216066890,4185,4185,4185,4185,0
|
|
20250205,125100,216066890,4185,4185,4185,4185,0
|
|
20250205,125000,216066890,4185,4185,4185,4185,12
|
|
20250205,124900,216016670,4190,4190,4190,4190,0
|
|
20250205,124800,216016670,4190,4190,4190,4190,0
|
|
20250205,124700,216016670,4190,4190,4190,4190,0
|
|
20250205,124600,216016670,4190,4190,4190,4190,0
|
|
20250205,124500,216016670,4190,4190,4190,4190,0
|
|
20250205,124400,216016670,4190,4190,4190,4190,0
|
|
20250205,124300,216016670,4190,4190,4190,4190,0
|
|
20250205,124200,216016670,4190,4190,4190,4190,25
|
|
20250205,124100,215911920,4200,4200,4200,4200,0
|
|
20250205,124000,215911920,4200,4200,4200,4200,0
|
|
20250205,123900,215911920,4200,4200,4200,4200,0
|
|
20250205,123800,215911920,4200,4200,4200,4200,0
|
|
20250205,123700,215911920,4200,4200,4200,4200,0
|
|
20250205,123600,215911920,4200,4200,4200,4200,0
|
|
20250205,123500,215911920,4200,4200,4200,4200,0
|
|
20250205,123400,215911920,4200,4200,4200,4200,0
|
|
20250205,123300,215911920,4200,4200,4200,4200,0
|
|
20250205,123200,215911920,4200,4185,4200,4185,5974
|
|
20250205,123100,190901890,4185,4175,4185,4175,2304
|
|
20250205,123000,181266530,4175,4160,4175,4160,1588
|
|
20250205,122900,174648365,4160,4160,4160,4160,0
|
|
20250205,122800,174648365,4160,4155,4160,4155,513
|
|
20250205,122700,172516715,4160,4160,4160,4160,0
|
|
20250205,122600,172516715,4160,4160,4160,4160,0
|
|
20250205,122500,172516715,4160,4160,4160,4160,0
|
|
20250205,122400,172516715,4160,4160,4160,4160,0
|
|
20250205,122300,172516715,4160,4160,4160,4160,0
|
|
20250205,122200,172516715,4160,4160,4160,4160,0
|
|
20250205,122100,172516715,4160,4160,4160,4160,0
|
|
20250205,122000,172516715,4160,4160,4160,4160,10
|
|
20250205,121900,172475115,4135,4135,4135,4135,0
|
|
20250205,121800,172475115,4135,4130,4135,4130,101
|
|
20250205,121700,172057935,4130,4130,4130,4130,0
|
|
20250205,121600,172057935,4130,4130,4130,4130,36
|
|
20250205,121500,171909255,4135,4135,4135,4135,67
|
|
20250205,121400,171632210,4140,4140,4140,4140,556
|
|
20250205,121300,169330370,4160,4160,4160,4160,0
|
|
20250205,121200,169330370,4160,4160,4160,4160,34
|
|
20250205,121100,169188930,4165,4165,4165,4165,0
|
|
20250205,121000,169188930,4165,4165,4165,4165,0
|
|
20250205,120900,169188930,4165,4165,4165,4165,0
|
|
20250205,120800,169188930,4165,4165,4165,4165,0
|
|
20250205,120700,169188930,4165,4160,4165,4160,214
|
|
20250205,120600,168298660,4135,4135,4135,4135,0
|
|
20250205,120500,168298660,4135,4135,4135,4135,1
|
|
20250205,120400,168294525,4160,4160,4160,4160,0
|
|
20250205,120300,168294525,4160,4160,4160,4160,0
|
|
20250205,120200,168294525,4160,4150,4160,4150,674
|
|
20250205,120100,165493475,4150,4150,4150,4150,18
|
|
20250205,120000,165418775,4150,4135,4150,4135,1015
|
|
20250205,115900,161211590,4130,4130,4130,4130,0
|
|
20250205,115800,161211590,4130,4130,4130,4130,0
|
|
20250205,115700,161211590,4130,4130,4130,4130,4
|
|
20250205,115600,161195070,4130,4130,4130,4130,0
|
|
20250205,115500,161195070,4130,4130,4130,4130,69
|
|
20250205,115400,160910100,4135,4135,4135,4135,0
|
|
20250205,115300,160910100,4135,4135,4135,4135,0
|
|
20250205,115200,160910100,4135,4120,4135,4120,59
|
|
20250205,115100,160666720,4145,4145,4145,4145,0
|
|
20250205,115000,160666720,4145,4130,4145,4110,4436
|
|
20250205,114900,142380785,4130,4130,4130,4130,2000
|
|
20250205,114800,134120785,4165,4155,4165,4120,6143
|
|
20250205,114700,108774135,4180,4180,4180,4180,2
|
|
20250205,114600,108765775,4175,4175,4175,4175,59
|
|
20250205,114500,108519450,4180,4180,4180,4180,0
|
|
20250205,114400,108519450,4180,4180,4180,4180,0
|
|
20250205,114300,108519450,4180,4180,4180,4180,0
|
|
20250205,114200,108519450,4180,4180,4180,4180,0
|
|
20250205,114100,108519450,4180,4180,4180,4180,0
|
|
20250205,114000,108519450,4180,4180,4180,4180,93
|
|
20250205,113900,108130710,4180,4180,4180,4180,38
|
|
20250205,113800,107971870,4185,4185,4185,4185,1
|
|
20250205,113700,107967685,4185,4185,4185,4185,0
|
|
20250205,113600,107967685,4185,4175,4185,4175,1384
|
|
20250205,113500,102183410,4175,4175,4175,4175,0
|
|
20250205,113400,102183410,4175,4175,4175,4175,0
|
|
20250205,113300,102183410,4175,4175,4175,4175,0
|
|
20250205,113200,102183410,4175,4170,4175,4170,30
|
|
20250205,113100,102058260,4170,4170,4170,4170,0
|
|
20250205,113000,102058260,4170,4170,4170,4170,0
|
|
20250205,112900,102058260,4170,4170,4170,4170,0
|
|
20250205,112800,102058260,4170,4170,4170,4170,0
|
|
20250205,112700,102058260,4170,4150,4170,4150,5
|
|
20250205,112600,102037460,4150,4150,4150,4150,0
|
|
20250205,112500,102037460,4150,4150,4150,4150,0
|
|
20250205,112400,102037460,4150,4150,4150,4150,0
|
|
20250205,112300,102037460,4150,4150,4150,4150,0
|
|
20250205,112200,102037460,4150,4165,4165,4150,4
|
|
20250205,112100,102020815,4175,4175,4175,4175,0
|
|
20250205,112000,102020815,4175,4175,4175,4175,1
|
|
20250205,111900,102016640,4175,4175,4175,4175,0
|
|
20250205,111800,102016640,4175,4175,4175,4175,0
|
|
20250205,111700,102016640,4175,4175,4175,4175,0
|
|
20250205,111600,102016640,4175,4175,4175,4175,0
|
|
20250205,111500,102016640,4175,4175,4175,4175,0
|
|
20250205,111400,102016640,4175,4175,4175,4175,0
|
|
20250205,111300,102016640,4175,4175,4175,4175,0
|
|
20250205,111200,102016640,4175,4175,4175,4175,4
|
|
20250205,111100,101999940,4175,4175,4175,4175,0
|
|
20250205,111000,101999940,4175,4175,4175,4175,0
|
|
20250205,110900,101999940,4175,4175,4175,4175,0
|
|
20250205,110800,101999940,4175,4175,4175,4175,0
|
|
20250205,110700,101999940,4175,4175,4175,4175,75
|
|
20250205,110600,101686815,4180,4180,4180,4180,0
|
|
20250205,110500,101686815,4180,4180,4180,4180,0
|
|
20250205,110400,101686815,4180,4180,4180,4180,0
|
|
20250205,110300,101686815,4180,4180,4180,4180,0
|
|
20250205,110200,101686815,4180,4175,4180,4175,10
|
|
20250205,110100,101645045,4175,4175,4175,4175,0
|
|
20250205,110000,101645045,4175,4175,4175,4175,0
|
|
20250205,105900,101645045,4175,4175,4175,4175,24
|
|
20250205,105800,101544845,4180,4180,4180,4180,0
|
|
20250205,105700,101544845,4180,4180,4180,4180,0
|
|
20250205,105600,101544845,4180,4180,4180,4180,0
|
|
20250205,105500,101544845,4180,4180,4180,4180,0
|
|
20250205,105400,101544845,4180,4180,4180,4180,0
|
|
20250205,105300,101544845,4180,4140,4180,4140,376
|
|
20250205,105200,99984345,4180,4180,4180,4180,0
|
|
20250205,105100,99984345,4180,4180,4180,4180,0
|
|
20250205,105000,99984345,4180,4180,4180,4180,0
|
|
20250205,104900,99984345,4180,4180,4180,4180,0
|
|
20250205,104800,99984345,4180,4180,4180,4180,1
|
|
20250205,104700,99980165,4180,4180,4180,4180,0
|
|
20250205,104600,99980165,4180,4180,4180,4180,0
|
|
20250205,104500,99980165,4180,4180,4180,4180,0
|
|
20250205,104400,99980165,4180,4180,4180,4180,0
|
|
20250205,104300,99980165,4180,4180,4180,4180,0
|
|
20250205,104200,99980165,4180,4180,4180,4180,0
|
|
20250205,104100,99980165,4180,4180,4180,4180,0
|
|
20250205,104000,99980165,4180,4180,4180,4180,0
|
|
20250205,103900,99980165,4180,4180,4180,4180,0
|
|
20250205,103800,99980165,4180,4180,4180,4180,0
|
|
20250205,103700,99980165,4180,4180,4180,4180,0
|
|
20250205,103600,99980165,4180,4180,4180,4180,0
|
|
20250205,103500,99980165,4180,4165,4180,4165,100
|
|
20250205,103400,99563165,4155,4155,4155,4155,0
|
|
20250205,103300,99563165,4155,4155,4155,4155,0
|
|
20250205,103200,99563165,4155,4155,4155,4155,0
|
|
20250205,103100,99563165,4155,4155,4155,4155,0
|
|
20250205,103000,99563165,4155,4155,4155,4155,1030
|
|
20250205,102900,95283515,4155,4155,4155,4155,0
|
|
20250205,102800,95283515,4155,4155,4155,4155,0
|
|
20250205,102700,95283515,4155,4155,4155,4155,0
|
|
20250205,102600,95283515,4155,4155,4155,4155,0
|
|
20250205,102500,95283515,4155,4155,4155,4155,0
|
|
20250205,102400,95283515,4155,4155,4155,4155,0
|
|
20250205,102300,95283515,4155,4155,4155,4155,0
|
|
20250205,102200,95283515,4155,4155,4155,4155,0
|
|
20250205,102100,95283515,4155,4155,4155,4155,0
|
|
20250205,102000,95283515,4155,4155,4155,4155,0
|
|
20250205,101900,95283515,4155,4155,4155,4155,0
|
|
20250205,101800,95283515,4155,4155,4155,4155,0
|
|
20250205,101700,95283515,4155,4135,4155,4115,439
|
|
20250205,101600,93473075,4135,4135,4135,4135,0
|
|
20250205,101500,93473075,4135,4135,4135,4135,112
|
|
20250205,101400,93009955,4125,4125,4125,4125,0
|
|
20250205,101300,93009955,4125,4125,4125,4125,0
|
|
20250205,101200,93009955,4125,4125,4125,4125,0
|
|
20250205,101100,93009955,4125,4125,4125,4125,0
|
|
20250205,101000,93009955,4125,4125,4125,4125,0
|
|
20250205,100900,93009955,4125,4125,4125,4120,1001
|
|
20250205,100800,88885070,4155,4125,4155,4120,1411
|
|
20250205,100700,83065045,4155,4125,4155,4125,1013
|
|
20250205,100600,78886035,4125,4135,4135,4125,562
|
|
20250205,100500,76564910,4155,4155,4155,4155,0
|
|
20250205,100400,76564910,4155,4155,4155,4155,0
|
|
20250205,100300,76564910,4155,4155,4155,4155,0
|
|
20250205,100200,76564910,4155,4155,4155,4155,0
|
|
20250205,100100,76564910,4155,4155,4155,4155,0
|
|
20250205,100000,76564910,4155,4155,4155,4155,0
|
|
20250205,095900,76564910,4155,4155,4155,4155,0
|
|
20250205,095800,76564910,4155,4155,4155,4155,5
|
|
20250205,095700,76544135,4155,4155,4155,4155,0
|
|
20250205,095600,76544135,4155,4155,4155,4155,0
|
|
20250205,095500,76544135,4155,4155,4155,4155,1
|
|
20250205,095400,76539980,4140,4145,4145,4140,2
|
|
20250205,095300,76531695,4155,4150,4155,4150,100
|
|
20250205,095200,76116590,4150,4150,4150,4150,0
|
|
20250205,095100,76116590,4150,4155,4155,4150,815
|
|
20250205,095000,72730370,4180,4180,4180,4180,0
|
|
20250205,094900,72730370,4180,4180,4180,4180,0
|
|
20250205,094800,72730370,4180,4180,4180,4180,0
|
|
20250205,094700,72730370,4180,4180,4180,4180,7
|
|
20250205,094600,72701110,4180,4180,4180,4180,1
|
|
20250205,094500,72696930,4180,4180,4180,4180,5
|
|
20250205,094400,72676030,4160,4160,4160,4160,52
|
|
20250205,094300,72459710,4170,4170,4170,4170,0
|
|
20250205,094200,72459710,4170,4170,4170,4170,3
|
|
20250205,094100,72447200,4190,4190,4190,4190,0
|
|
20250205,094000,72447200,4190,4190,4190,4190,0
|
|
20250205,093900,72447200,4190,4190,4190,4190,0
|
|
20250205,093800,72447200,4190,4190,4190,4190,0
|
|
20250205,093700,72447200,4190,4190,4190,4190,42
|
|
20250205,093600,72271220,4195,4195,4195,4195,0
|
|
20250205,093500,72271220,4195,4195,4195,4195,0
|
|
20250205,093400,72271220,4195,4195,4195,4195,0
|
|
20250205,093300,72271220,4195,4195,4195,4195,0
|
|
20250205,093200,72271220,4195,4195,4195,4195,164
|
|
20250205,093100,71583240,4190,4175,4195,4175,4039
|
|
20250205,093000,54683760,4175,4175,4175,4175,0
|
|
20250205,092900,54683760,4175,4175,4175,4175,0
|
|
20250205,092800,54683760,4175,4175,4175,4175,29
|
|
20250205,092700,54562685,4175,4175,4175,4175,10
|
|
20250205,092600,54520935,4175,4175,4175,4175,0
|
|
20250205,092500,54520935,4175,4170,4175,4170,100
|
|
20250205,092400,54103785,4170,4170,4170,4170,41
|
|
20250205,092300,53932815,4170,4170,4170,4170,0
|
|
20250205,092200,53932815,4170,4170,4170,4170,89
|
|
20250205,092100,53561685,4175,4175,4175,4175,0
|
|
20250205,092000,53561685,4175,4175,4175,4175,100
|
|
20250205,091900,53144185,4180,4180,4180,4180,0
|
|
20250205,091800,53144185,4180,4155,4180,4145,2510
|
|
20250205,091700,42738200,4180,4180,4180,4180,100
|
|
20250205,091600,42320200,4180,4180,4180,4180,119
|
|
20250205,091500,41822780,4180,4180,4180,4180,0
|
|
20250205,091400,41822780,4180,4180,4180,4180,0
|
|
20250205,091300,41822780,4180,4150,4180,4150,3542
|
|
20250205,091200,27036575,4145,4145,4145,4100,287
|
|
20250205,091100,25847135,4170,4170,4170,4170,2
|
|
20250205,091000,25838795,4075,4185,4185,4075,2511
|
|
20250205,090900,15538760,4170,4170,4170,4170,0
|
|
20250205,090800,15538760,4170,4170,4170,4170,100
|
|
20250205,090700,15121760,4190,4190,4190,4190,0
|
|
20250205,090600,15121760,4190,4190,4190,4190,1200
|
|
20250205,090500,10093760,4185,4185,4185,4145,1226
|
|
20250205,090400,5003080,4190,4190,4190,4190,308
|
|
20250205,090300,3712560,4150,4140,4150,4120,311
|
|
20250205,090200,2422040,4110,4110,4110,4110,0
|
|
20250205,090100,2422040,4110,4110,4110,4110,0
|
|
20250205,090000,2422040,4110,4100,4110,4100,590
|