590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184700,825972250,8080,8080,8080,8080,2591
|
|
20250205,184600,825972250,8080,8080,8080,8080,0
|
|
20250205,184500,825972250,8080,8080,8080,8080,0
|
|
20250205,184400,825972250,8080,8080,8080,8080,0
|
|
20250205,184300,825972250,8080,8080,8080,8080,0
|
|
20250205,184200,825972250,8080,8080,8080,8080,0
|
|
20250205,184100,825972250,8080,8080,8080,8080,0
|
|
20250205,184000,825972250,8080,8080,8080,8080,0
|
|
20250205,183900,825972250,8080,8080,8080,8080,0
|
|
20250205,183800,825972250,8080,8080,8080,8080,0
|
|
20250205,183700,825972250,8080,8080,8080,8080,0
|
|
20250205,183600,825972250,8080,8080,8080,8080,0
|
|
20250205,183500,825972250,8080,8080,8080,8080,0
|
|
20250205,183400,825972250,8080,8080,8080,8080,0
|
|
20250205,183300,825972250,8080,8080,8080,8080,0
|
|
20250205,183200,825972250,8080,8080,8080,8080,0
|
|
20250205,183100,825972250,8080,8080,8080,8080,0
|
|
20250205,183000,825972250,8080,8080,8080,8080,0
|
|
20250205,182900,825972250,8080,8080,8080,8080,0
|
|
20250205,182800,825972250,8080,8080,8080,8080,0
|
|
20250205,182700,825972250,8080,8080,8080,8080,0
|
|
20250205,182600,825972250,8080,8080,8080,8080,0
|
|
20250205,182500,825972250,8080,8080,8080,8080,0
|
|
20250205,182400,825972250,8080,8080,8080,8080,0
|
|
20250205,182300,825972250,8080,8080,8080,8080,0
|
|
20250205,182200,825972250,8080,8080,8080,8080,0
|
|
20250205,182100,825972250,8080,8080,8080,8080,0
|
|
20250205,182000,825972250,8080,8080,8080,8080,0
|
|
20250205,181900,825972250,8080,8080,8080,8080,0
|
|
20250205,181800,825972250,8080,8080,8080,8080,0
|
|
20250205,181700,825972250,8080,8080,8080,8080,2591
|
|
20250205,181600,825972250,8080,8080,8080,8080,0
|
|
20250205,181500,825972250,8080,8080,8080,8080,0
|
|
20250205,181400,825972250,8080,8080,8080,8080,0
|
|
20250205,181300,825972250,8080,8080,8080,8080,0
|
|
20250205,181200,825972250,8080,8080,8080,8080,0
|
|
20250205,181100,825972250,8080,8080,8080,8080,0
|
|
20250205,181000,825972250,8080,8080,8080,8080,0
|
|
20250205,180900,825972250,8080,8080,8080,8080,0
|
|
20250205,180800,825972250,8080,8080,8080,8080,0
|
|
20250205,180700,825972250,8080,8080,8080,8080,0
|
|
20250205,180600,825972250,8080,8080,8080,8080,0
|
|
20250205,180500,825972250,8080,8080,8080,8080,0
|
|
20250205,180400,825972250,8080,8080,8080,8080,0
|
|
20250205,180300,825972250,8080,8080,8080,8080,0
|
|
20250205,180200,825972250,8080,8080,8080,8080,0
|
|
20250205,180100,825972250,8080,8080,8080,8080,0
|
|
20250205,180000,825972250,8080,8080,8080,8080,0
|
|
20250205,175900,825972250,8080,8080,8080,8080,0
|
|
20250205,175800,825972250,8080,8080,8080,8080,0
|
|
20250205,175700,825972250,8080,8080,8080,8080,0
|
|
20250205,175600,825972250,8080,8080,8080,8080,0
|
|
20250205,175500,825972250,8080,8080,8080,8080,0
|
|
20250205,175400,825972250,8080,8080,8080,8080,0
|
|
20250205,175300,825972250,8080,8080,8080,8080,0
|
|
20250205,175200,825972250,8080,8080,8080,8080,0
|
|
20250205,175100,825972250,8080,8080,8080,8080,0
|
|
20250205,175000,825972250,8080,8080,8080,8080,0
|
|
20250205,174900,825972250,8080,8080,8080,8080,0
|
|
20250205,174800,825972250,8080,8080,8080,8080,0
|
|
20250205,174700,825972250,8080,8080,8080,8080,2591
|
|
20250205,174600,825972250,8080,8080,8080,8080,0
|
|
20250205,174500,825972250,8080,8080,8080,8080,0
|
|
20250205,174400,825972250,8080,8080,8080,8080,0
|
|
20250205,174300,825972250,8080,8080,8080,8080,0
|
|
20250205,174200,825972250,8080,8080,8080,8080,0
|
|
20250205,174100,825972250,8080,8080,8080,8080,0
|
|
20250205,174000,825972250,8080,8080,8080,8080,0
|
|
20250205,173900,825972250,8080,8080,8080,8080,0
|
|
20250205,173800,825972250,8080,8080,8080,8080,0
|
|
20250205,173700,825972250,8080,8080,8080,8080,0
|
|
20250205,173600,825972250,8080,8080,8080,8080,0
|
|
20250205,173500,825972250,8080,8080,8080,8080,0
|
|
20250205,173400,825972250,8080,8080,8080,8080,0
|
|
20250205,173300,825972250,8080,8080,8080,8080,0
|
|
20250205,173200,825972250,8080,8080,8080,8080,0
|
|
20250205,173100,825972250,8080,8080,8080,8080,0
|
|
20250205,173000,825972250,8080,8080,8080,8080,0
|
|
20250205,172900,825972250,8080,8080,8080,8080,0
|
|
20250205,172800,825972250,8080,8080,8080,8080,0
|
|
20250205,172700,825972250,8080,8080,8080,8080,0
|
|
20250205,172600,825972250,8080,8080,8080,8080,0
|
|
20250205,172500,825972250,8080,8080,8080,8080,0
|
|
20250205,172400,825972250,8080,8080,8080,8080,0
|
|
20250205,172300,825972250,8080,8080,8080,8080,0
|
|
20250205,172200,825972250,8080,8080,8080,8080,0
|
|
20250205,172100,825972250,8080,8080,8080,8080,0
|
|
20250205,172000,825972250,8080,8080,8080,8080,0
|
|
20250205,171900,825972250,8080,8080,8080,8080,0
|
|
20250205,171800,825972250,8080,8080,8080,8080,0
|
|
20250205,171700,825972250,8080,8080,8080,8080,2591
|
|
20250205,171600,825972250,8080,8080,8080,8080,0
|
|
20250205,171500,825972250,8080,8080,8080,8080,0
|
|
20250205,171400,825972250,8080,8080,8080,8080,0
|
|
20250205,171300,825972250,8080,8080,8080,8080,0
|
|
20250205,171200,825972250,8080,8080,8080,8080,0
|
|
20250205,171100,825972250,8080,8080,8080,8080,0
|
|
20250205,171000,825972250,8080,8080,8080,8080,0
|
|
20250205,170900,825972250,8080,8080,8080,8080,0
|
|
20250205,170800,825972250,8080,8080,8080,8080,0
|
|
20250205,170700,825972250,8080,8080,8080,8080,0
|
|
20250205,170600,825972250,8080,8080,8080,8080,0
|
|
20250205,170500,825972250,8080,8080,8080,8080,0
|
|
20250205,170400,825972250,8080,8080,8080,8080,0
|
|
20250205,170300,825972250,8080,8080,8080,8080,0
|
|
20250205,170200,825972250,8080,8080,8080,8080,0
|
|
20250205,170100,825972250,8080,8080,8080,8080,0
|
|
20250205,170000,825972250,8080,8080,8080,8080,0
|
|
20250205,165900,825972250,8080,8080,8080,8080,0
|
|
20250205,165800,825972250,8080,8080,8080,8080,0
|
|
20250205,165700,825972250,8080,8080,8080,8080,0
|
|
20250205,165600,825972250,8080,8080,8080,8080,0
|
|
20250205,165500,825972250,8080,8080,8080,8080,0
|
|
20250205,165400,825972250,8080,8080,8080,8080,0
|
|
20250205,165300,825972250,8080,8080,8080,8080,0
|
|
20250205,165200,825972250,8080,8080,8080,8080,0
|
|
20250205,165100,825972250,8080,8080,8080,8080,0
|
|
20250205,165000,825972250,8080,8080,8080,8080,0
|
|
20250205,164900,825972250,8080,8080,8080,8080,0
|
|
20250205,164800,825972250,8080,8080,8080,8080,0
|
|
20250205,164700,825972250,8080,8080,8080,8080,2591
|
|
20250205,164600,825972250,8080,8080,8080,8080,0
|
|
20250205,164500,825972250,8080,8080,8080,8080,0
|
|
20250205,164400,825972250,8080,8080,8080,8080,0
|
|
20250205,164300,825972250,8080,8080,8080,8080,0
|
|
20250205,164200,825972250,8080,8080,8080,8080,0
|
|
20250205,164100,825972250,8080,8080,8080,8080,0
|
|
20250205,164000,825972250,8080,8080,8080,8080,0
|
|
20250205,163900,825972250,8080,8080,8080,8080,0
|
|
20250205,163800,825972250,8080,8080,8080,8080,0
|
|
20250205,163700,825972250,8080,8080,8080,8080,0
|
|
20250205,163600,825972250,8080,8080,8080,8080,0
|
|
20250205,163500,825972250,8080,8080,8080,8080,0
|
|
20250205,163400,825972250,8080,8080,8080,8080,0
|
|
20250205,163300,825972250,8080,8080,8080,8080,0
|
|
20250205,163200,825972250,8080,8080,8080,8080,0
|
|
20250205,163100,825972250,8080,8080,8080,8080,0
|
|
20250205,163000,825972250,8080,8080,8080,8080,0
|
|
20250205,162900,825972250,8080,8080,8080,8080,0
|
|
20250205,162800,825972250,8080,8080,8080,8080,0
|
|
20250205,162700,825972250,8080,8080,8080,8080,0
|
|
20250205,162600,825972250,8080,8080,8080,8080,0
|
|
20250205,162500,825972250,8080,8080,8080,8080,0
|
|
20250205,162400,825972250,8080,8080,8080,8080,0
|
|
20250205,162300,825972250,8080,8080,8080,8080,0
|
|
20250205,162200,825972250,8080,8080,8080,8080,0
|
|
20250205,162100,825972250,8080,8080,8080,8080,0
|
|
20250205,162000,825972250,8080,8080,8080,8080,0
|
|
20250205,161900,825972250,8080,8080,8080,8080,0
|
|
20250205,161800,825972250,8080,8080,8080,8080,0
|
|
20250205,161700,825972250,8080,8080,8080,8080,2591
|
|
20250205,161600,825972250,8080,8080,8080,8080,0
|
|
20250205,161500,825972250,8080,8080,8080,8080,0
|
|
20250205,161400,825972250,8080,8080,8080,8080,0
|
|
20250205,161300,825972250,8080,8080,8080,8080,0
|
|
20250205,161200,825972250,8080,8080,8080,8080,0
|
|
20250205,161100,825972250,8080,8080,8080,8080,0
|
|
20250205,161000,825972250,8080,8080,8080,8080,0
|
|
20250205,160900,825972250,8080,8080,8080,8080,0
|
|
20250205,160800,825972250,8080,8080,8080,8080,0
|
|
20250205,160700,825972250,8080,8080,8080,8080,0
|
|
20250205,160600,825972250,8080,8080,8080,8080,0
|
|
20250205,160500,825972250,8080,8080,8080,8080,0
|
|
20250205,160400,825972250,8080,8080,8080,8080,0
|
|
20250205,160300,825972250,8080,8080,8080,8080,0
|
|
20250205,160200,825972250,8080,8080,8080,8080,0
|
|
20250205,160100,825972250,8080,8080,8080,8080,0
|
|
20250205,160000,825972250,8080,8080,8080,8080,0
|
|
20250205,155900,825972250,8080,8080,8080,8080,0
|
|
20250205,155800,825972250,8080,8080,8080,8080,0
|
|
20250205,155700,825972250,8080,8080,8080,8080,0
|
|
20250205,155600,825972250,8080,8080,8080,8080,0
|
|
20250205,155500,825972250,8080,8080,8080,8080,0
|
|
20250205,155400,825972250,8080,8080,8080,8080,0
|
|
20250205,155300,825972250,8080,8080,8080,8080,0
|
|
20250205,155200,825972250,8080,8080,8080,8080,0
|
|
20250205,155100,825972250,8080,8080,8080,8080,0
|
|
20250205,155000,825972250,8080,8080,8080,8080,0
|
|
20250205,154900,825972250,8080,8080,8080,8080,0
|
|
20250205,154800,825972250,8080,8080,8080,8080,0
|
|
20250205,154700,825972250,8080,8080,8080,8080,2591
|
|
20250205,154600,825972250,8080,8080,8080,8080,0
|
|
20250205,154500,825972250,8080,8080,8080,8080,0
|
|
20250205,154400,825972250,8080,8080,8080,8080,0
|
|
20250205,154300,825972250,8080,8080,8080,8080,0
|
|
20250205,154200,825972250,8080,8080,8080,8080,0
|
|
20250205,154100,825972250,8080,8080,8080,8080,0
|
|
20250205,154000,825972250,8080,8080,8080,8080,0
|
|
20250205,153900,825972250,8080,8080,8080,8080,0
|
|
20250205,153800,825972250,8080,8080,8080,8080,0
|
|
20250205,153700,825972250,8080,8080,8080,8080,0
|
|
20250205,153600,825972250,8080,8080,8080,8080,0
|
|
20250205,153500,825972250,8080,8080,8080,8080,0
|
|
20250205,153400,825972250,8080,8080,8080,8080,0
|
|
20250205,153300,825972250,8080,8080,8080,8080,0
|
|
20250205,153200,825972250,8080,8080,8080,8080,0
|
|
20250205,153100,825972250,8080,8080,8080,8080,0
|
|
20250205,153000,825972250,8080,8080,8080,8080,2591
|
|
20250205,152900,805036970,8080,8080,8080,8080,0
|
|
20250205,152800,805036970,8080,8080,8080,8080,0
|
|
20250205,152700,805036970,8080,8080,8080,8080,0
|
|
20250205,152600,805036970,8080,8080,8080,8080,0
|
|
20250205,152500,805036970,8080,8080,8080,8080,0
|
|
20250205,152400,805036970,8080,8080,8080,8080,0
|
|
20250205,152300,805036970,8080,8080,8080,8080,0
|
|
20250205,152200,805036970,8080,8080,8080,8080,0
|
|
20250205,152100,805036970,8080,8080,8080,8080,0
|
|
20250205,152000,805036970,8080,8080,8080,8080,0
|
|
20250205,151900,805036970,8080,8080,8080,8080,252
|
|
20250205,151800,803000810,8080,8080,8080,8080,1
|
|
20250205,151700,802992730,8070,8070,8080,8060,738
|
|
20250205,151600,797041650,8080,8070,8080,8070,19
|
|
20250205,151500,796888300,8080,8080,8080,8070,349
|
|
20250205,151400,794068850,8080,8070,8080,8070,7
|
|
20250205,151300,794012350,8080,8080,8080,8080,1
|
|
20250205,151200,794004270,8070,8070,8070,8070,0
|
|
20250205,151100,794004270,8070,8080,8080,8070,471
|
|
20250205,151000,790203290,8070,8080,8080,8070,284
|
|
20250205,150900,787909450,8080,8080,8080,8080,1
|
|
20250205,150800,787901370,8070,8070,8070,8070,0
|
|
20250205,150700,787901370,8070,8070,8070,8070,9
|
|
20250205,150600,787828740,8080,8060,8080,8060,2
|
|
20250205,150500,787812600,8080,8070,8080,8070,75
|
|
20250205,150400,787207340,8070,8070,8070,8060,953
|
|
20250205,150300,779517630,8070,8070,8070,8070,0
|
|
20250205,150200,779517630,8070,8070,8070,8070,1
|
|
20250205,150100,779509560,8070,8070,8070,8070,0
|
|
20250205,150000,779509560,8070,8070,8070,8070,0
|
|
20250205,145900,779509560,8070,8070,8070,8070,0
|
|
20250205,145800,779509560,8070,8070,8070,8070,76
|
|
20250205,145700,778896240,8070,8070,8070,8060,558
|
|
20250205,145600,774394180,8070,8060,8070,8060,101
|
|
20250205,145500,773580110,8070,8070,8070,8070,38
|
|
20250205,145400,773273450,8070,8070,8070,8070,6
|
|
20250205,145300,773225030,8060,8070,8070,8060,98
|
|
20250205,145200,772434180,8070,8070,8070,8070,9
|
|
20250205,145100,772361550,8070,8070,8070,8070,0
|
|
20250205,145000,772361550,8070,8070,8070,8070,46
|
|
20250205,144900,771990330,8070,8050,8070,8050,2
|
|
20250205,144800,771974210,8060,8060,8060,8060,170
|
|
20250205,144700,770604010,8070,8070,8070,8070,0
|
|
20250205,144600,770604010,8070,8070,8070,8070,1
|
|
20250205,144500,770595940,8060,8070,8070,8060,35
|
|
20250205,144400,770313790,8060,8060,8060,8060,50
|
|
20250205,144300,769910790,8070,8070,8070,8070,1
|
|
20250205,144200,769902720,8070,8070,8070,8070,10
|
|
20250205,144100,769822020,8070,8070,8070,8070,5
|
|
20250205,144000,769781670,8070,8070,8070,8070,0
|
|
20250205,143900,769781670,8070,8060,8070,8040,102
|
|
20250205,143800,768961540,8060,8070,8070,8060,116
|
|
20250205,143700,768026570,8060,8060,8070,8060,525
|
|
20250205,143600,763795060,8060,8060,8060,8060,0
|
|
20250205,143500,763795060,8060,8060,8060,8060,0
|
|
20250205,143400,763795060,8060,8060,8060,8060,2
|
|
20250205,143300,763778940,8040,8040,8040,8040,0
|
|
20250205,143200,763778940,8040,8040,8040,8040,0
|
|
20250205,143100,763778940,8040,8040,8040,8040,0
|
|
20250205,143000,763778940,8040,8040,8040,8040,0
|
|
20250205,142900,763778940,8040,8040,8040,8040,72
|
|
20250205,142800,763200060,8040,8040,8040,8040,1100
|
|
20250205,142700,754356060,8040,8040,8040,8040,0
|
|
20250205,142600,754356060,8040,8040,8040,8040,0
|
|
20250205,142500,754356060,8040,8040,8040,8040,50
|
|
20250205,142400,753954060,8040,8050,8050,8040,626
|
|
20250205,142300,748920990,8040,8040,8040,8040,0
|
|
20250205,142200,748920990,8040,8040,8040,8040,0
|
|
20250205,142100,748920990,8040,8040,8040,8040,105
|
|
20250205,142000,748076790,8040,8040,8040,8040,0
|
|
20250205,141900,748076790,8040,8040,8040,8040,0
|
|
20250205,141800,748076790,8040,8050,8050,8040,678
|
|
20250205,141700,742619190,8050,8050,8050,8050,89
|
|
20250205,141600,741902740,8040,8040,8040,8040,240
|
|
20250205,141500,739973140,8040,8040,8040,8040,3
|
|
20250205,141400,739949020,8050,8050,8050,8050,58
|
|
20250205,141300,739482120,8050,8050,8050,8050,600
|
|
20250205,141200,734652120,8060,8060,8060,8060,0
|
|
20250205,141100,734652120,8060,8060,8060,8060,0
|
|
20250205,141000,734652120,8060,8060,8060,8060,150
|
|
20250205,140900,733443120,8060,8050,8060,8050,4
|
|
20250205,140800,733410890,8060,8060,8060,8060,8
|
|
20250205,140700,733346410,8050,8050,8050,8050,9
|
|
20250205,140600,733273960,8050,8050,8050,8050,21
|
|
20250205,140500,733104910,8060,8060,8060,8060,0
|
|
20250205,140400,733104910,8060,8060,8060,8060,10
|
|
20250205,140300,733024310,8060,8070,8070,8060,63
|
|
20250205,140200,732515910,8060,8060,8060,8060,0
|
|
20250205,140100,732515910,8060,8060,8060,8060,108
|
|
20250205,140000,731645430,8060,8060,8060,8060,1
|
|
20250205,135900,731637370,8060,8060,8060,8060,10
|
|
20250205,135800,731556770,8060,8060,8060,8060,0
|
|
20250205,135700,731556770,8060,8060,8060,8060,445
|
|
20250205,135600,727970070,8070,8070,8070,8070,0
|
|
20250205,135500,727970070,8070,8070,8070,8070,0
|
|
20250205,135400,727970070,8070,8070,8070,8070,1
|
|
20250205,135300,727962000,8070,8070,8080,8070,3
|
|
20250205,135200,727937780,8070,8070,8070,8060,11
|
|
20250205,135100,727849060,8070,8070,8070,8070,0
|
|
20250205,135000,727849060,8070,8070,8070,8070,10
|
|
20250205,134900,727768360,8070,8070,8070,8070,3
|
|
20250205,134800,727744150,8070,8070,8070,8070,508
|
|
20250205,134700,723644590,8070,8070,8070,8070,1
|
|
20250205,134600,723636520,8070,8070,8070,8070,0
|
|
20250205,134500,723636520,8070,8070,8070,8070,576
|
|
20250205,134400,718988200,8070,8070,8070,8070,0
|
|
20250205,134300,718988200,8070,8070,8070,8070,3
|
|
20250205,134200,718963990,8060,8060,8060,8060,141
|
|
20250205,134100,717827530,8070,8070,8070,8070,0
|
|
20250205,134000,717827530,8070,8070,8070,8070,0
|
|
20250205,133900,717827530,8070,8070,8070,8070,13
|
|
20250205,133800,717722620,8070,8070,8070,8070,0
|
|
20250205,133700,717722620,8070,8070,8070,8070,5
|
|
20250205,133600,717682270,8070,8070,8070,8070,0
|
|
20250205,133500,717682270,8070,8070,8070,8070,500
|
|
20250205,133400,713647270,8070,8070,8070,8070,1
|
|
20250205,133300,713639200,8080,8080,8080,8080,1
|
|
20250205,133200,713631120,8070,8070,8070,8070,1810
|
|
20250205,133100,699024420,8060,8060,8060,8060,0
|
|
20250205,133000,699024420,8060,8060,8060,8060,414
|
|
20250205,132900,695687580,8070,8070,8070,8070,9
|
|
20250205,132800,695614950,8070,8070,8070,8070,0
|
|
20250205,132700,695614950,8070,8070,8070,8070,5
|
|
20250205,132600,695574600,8070,8070,8070,8070,10
|
|
20250205,132500,695493900,8070,8060,8070,8060,13
|
|
20250205,132400,695389090,8060,8060,8060,8060,0
|
|
20250205,132300,695389090,8060,8060,8060,8060,0
|
|
20250205,132200,695389090,8060,8060,8060,8060,2
|
|
20250205,132100,695372970,8060,8060,8060,8060,4
|
|
20250205,132000,695340730,8060,8060,8060,8060,1
|
|
20250205,131900,695332670,8050,8050,8050,8050,0
|
|
20250205,131800,695332670,8050,8050,8050,8050,0
|
|
20250205,131700,695332670,8050,8070,8070,8050,24
|
|
20250205,131600,695139450,8080,8080,8080,8080,0
|
|
20250205,131500,695139450,8080,8080,8080,8080,41
|
|
20250205,131400,694808170,8080,8080,8080,8080,1
|
|
20250205,131300,694800090,8060,8060,8060,8060,5173
|
|
20250205,131200,653105710,8030,8030,8030,8030,0
|
|
20250205,131100,653105710,8030,8040,8040,8030,346
|
|
20250205,131000,650326910,8040,8040,8040,8040,0
|
|
20250205,130900,650326910,8040,8040,8040,8040,1822
|
|
20250205,130800,635678030,8040,8050,8050,8040,8188
|
|
20250205,130700,569845620,8050,8050,8050,8050,0
|
|
20250205,130600,569845620,8050,8050,8050,8050,1
|
|
20250205,130500,569837570,8050,8050,8050,8050,0
|
|
20250205,130400,569837570,8050,8070,8070,8050,570
|
|
20250205,130300,565244290,8070,8070,8070,8070,220
|
|
20250205,130200,563468890,8060,8060,8060,8060,0
|
|
20250205,130100,563468890,8060,8060,8060,8060,0
|
|
20250205,130000,563468890,8060,8060,8060,8060,0
|
|
20250205,125900,563468890,8060,8060,8060,8060,0
|
|
20250205,125800,563468890,8060,8060,8060,8060,0
|
|
20250205,125700,563468890,8060,8060,8060,8060,40
|
|
20250205,125600,563146490,8050,8070,8070,8050,2231
|
|
20250205,125500,545184880,8070,8070,8070,8070,695
|
|
20250205,125400,539576230,8070,8070,8070,8070,0
|
|
20250205,125300,539576230,8070,8070,8070,8070,221
|
|
20250205,125200,537792760,8070,8070,8070,8070,0
|
|
20250205,125100,537792760,8070,8070,8070,8070,50
|
|
20250205,125000,537389260,8060,8060,8060,8060,0
|
|
20250205,124900,537389260,8060,8060,8060,8060,50
|
|
20250205,124800,536986260,8060,8060,8060,8060,2
|
|
20250205,124700,536970140,8060,8060,8060,8060,0
|
|
20250205,124600,536970140,8060,8060,8060,8060,0
|
|
20250205,124500,536970140,8060,8060,8060,8060,159
|
|
20250205,124400,535688600,8060,8060,8060,8060,0
|
|
20250205,124300,535688600,8060,8060,8060,8060,593
|
|
20250205,124200,530909020,8060,8060,8060,8060,98
|
|
20250205,124100,530119140,8070,8070,8070,8070,0
|
|
20250205,124000,530119140,8070,8070,8070,8070,1
|
|
20250205,123900,530111070,8070,8070,8070,8070,74
|
|
20250205,123800,529513890,8070,8070,8070,8070,1
|
|
20250205,123700,529505820,8060,8060,8060,8060,0
|
|
20250205,123600,529505820,8060,8060,8060,8060,0
|
|
20250205,123500,529505820,8060,8060,8060,8060,0
|
|
20250205,123400,529505820,8060,8060,8060,8060,1000
|
|
20250205,123300,521445820,8060,8070,8070,8060,3570
|
|
20250205,123200,492655320,8080,8080,8080,8080,86
|
|
20250205,123100,491960440,8080,8080,8080,8080,0
|
|
20250205,123000,491960440,8080,8080,8080,8080,0
|
|
20250205,122900,491960440,8080,8080,8080,8080,0
|
|
20250205,122800,491960440,8080,8080,8080,8070,829
|
|
20250205,122700,485269850,8080,8080,8080,8080,0
|
|
20250205,122600,485269850,8080,8080,8080,8080,84
|
|
20250205,122500,484591130,8080,8080,8080,8080,773
|
|
20250205,122400,478345290,8080,8080,8080,8080,220
|
|
20250205,122300,476567690,8080,8080,8080,8080,0
|
|
20250205,122200,476567690,8080,8080,8080,8080,0
|
|
20250205,122100,476567690,8080,8080,8080,8080,0
|
|
20250205,122000,476567690,8080,8080,8080,8080,0
|
|
20250205,121900,476567690,8080,8080,8080,8080,10
|
|
20250205,121800,476486890,8080,8080,8080,8080,20
|
|
20250205,121700,476325290,8080,8080,8080,8080,5
|
|
20250205,121600,476284890,8080,8080,8080,8080,0
|
|
20250205,121500,476284890,8080,8080,8080,8080,355
|
|
20250205,121400,473416490,8070,8070,8070,8070,2
|
|
20250205,121300,473400350,8080,8080,8080,8080,0
|
|
20250205,121200,473400350,8080,8080,8080,8080,0
|
|
20250205,121100,473400350,8080,8080,8080,8080,2
|
|
20250205,121000,473384190,8080,8080,8080,8080,1
|
|
20250205,120900,473376110,8080,8080,8080,8080,1
|
|
20250205,120800,473368030,8070,8070,8070,8070,12
|
|
20250205,120700,473271190,8070,8070,8070,8070,0
|
|
20250205,120600,473271190,8070,8070,8070,8070,0
|
|
20250205,120500,473271190,8070,8070,8070,8070,0
|
|
20250205,120400,473271190,8070,8070,8070,8070,248
|
|
20250205,120300,471269830,8070,8070,8070,8070,153
|
|
20250205,120200,470035120,8070,8070,8070,8070,0
|
|
20250205,120100,470035120,8070,8070,8070,8070,2
|
|
20250205,120000,470018980,8070,8060,8070,8060,2357
|
|
20250205,115900,450998050,8060,8060,8060,8060,0
|
|
20250205,115800,450998050,8060,8060,8060,8060,2
|
|
20250205,115700,450981930,8060,8060,8060,8060,0
|
|
20250205,115600,450981930,8060,8060,8060,8060,200
|
|
20250205,115500,449369930,8060,8050,8070,8050,382
|
|
20250205,115400,446290680,8060,8060,8060,8060,225
|
|
20250205,115300,444477180,8060,8060,8060,8060,0
|
|
20250205,115200,444477180,8060,8060,8060,8060,570
|
|
20250205,115100,439882980,8060,8060,8060,8060,3
|
|
20250205,115000,439858800,8050,8050,8050,8050,0
|
|
20250205,114900,439858800,8050,8050,8050,8050,0
|
|
20250205,114800,439858800,8050,8050,8050,8050,3
|
|
20250205,114700,439834650,8050,8050,8050,8050,0
|
|
20250205,114600,439834650,8050,8050,8050,8050,0
|
|
20250205,114500,439834650,8050,8050,8050,8050,0
|
|
20250205,114400,439834650,8050,8050,8050,8050,112
|
|
20250205,114300,438933050,8050,8050,8050,8050,0
|
|
20250205,114200,438933050,8050,8050,8050,8050,10
|
|
20250205,114100,438852550,8050,8050,8050,8050,228
|
|
20250205,114000,437017150,8050,8050,8050,8050,34
|
|
20250205,113900,436743450,8050,8050,8050,8050,0
|
|
20250205,113800,436743450,8050,8050,8050,8050,129
|
|
20250205,113700,435705000,8050,8050,8050,8050,0
|
|
20250205,113600,435705000,8050,8050,8050,8050,0
|
|
20250205,113500,435705000,8050,8050,8050,8050,10
|
|
20250205,113400,435624500,8060,8060,8060,8060,71
|
|
20250205,113300,435052240,8060,8060,8060,8060,0
|
|
20250205,113200,435052240,8060,8060,8060,8060,1
|
|
20250205,113100,435044180,8060,8060,8060,8060,0
|
|
20250205,113000,435044180,8060,8060,8060,8060,0
|
|
20250205,112900,435044180,8060,8060,8060,8060,0
|
|
20250205,112800,435044180,8060,8060,8060,8060,0
|
|
20250205,112700,435044180,8060,8060,8060,8060,0
|
|
20250205,112600,435044180,8060,8060,8060,8060,0
|
|
20250205,112500,435044180,8060,8060,8060,8060,44
|
|
20250205,112400,434689540,8060,8060,8060,8060,49
|
|
20250205,112300,434294600,8060,8060,8060,8060,1
|
|
20250205,112200,434286540,8060,8060,8060,8060,100
|
|
20250205,112100,433480540,8070,8070,8070,8070,2
|
|
20250205,112000,433464400,8050,8060,8060,8050,102
|
|
20250205,111900,432642300,8060,8060,8060,8060,50
|
|
20250205,111800,432239300,8060,8060,8060,8060,816
|
|
20250205,111700,425662340,8070,8070,8070,8070,0
|
|
20250205,111600,425662340,8070,8070,8070,8070,1
|
|
20250205,111500,425654270,8060,8060,8060,8060,1201
|
|
20250205,111400,415974210,8050,8050,8050,8050,143
|
|
20250205,111300,414823060,8050,8050,8050,8050,529
|
|
20250205,111200,410564610,8050,8050,8050,8050,125
|
|
20250205,111100,409558360,8050,8030,8050,8030,10787
|
|
20250205,111000,322910080,8020,8020,8020,8020,148
|
|
20250205,110900,321723120,8030,8030,8030,8030,5
|
|
20250205,110800,321682970,8030,8030,8030,8030,549
|
|
20250205,110700,317274500,8030,8030,8030,8030,162
|
|
20250205,110600,315973640,8030,8030,8030,8030,0
|
|
20250205,110500,315973640,8030,8030,8030,8030,20
|
|
20250205,110400,315813040,8030,8030,8030,8030,0
|
|
20250205,110300,315813040,8030,8030,8030,8030,0
|
|
20250205,110200,315813040,8030,8030,8030,8030,0
|
|
20250205,110100,315813040,8030,8030,8030,8030,0
|
|
20250205,110000,315813040,8030,8030,8030,8030,50
|
|
20250205,105900,315411540,8030,8030,8030,8030,8
|
|
20250205,105800,315347300,8030,8040,8040,8030,755
|
|
20250205,105700,309284630,8040,8040,8040,8040,318
|
|
20250205,105600,306727910,8040,8040,8040,8040,0
|
|
20250205,105500,306727910,8040,8040,8040,8040,2
|
|
20250205,105400,306711830,8040,8040,8040,8040,0
|
|
20250205,105300,306711830,8040,8040,8040,8040,5
|
|
20250205,105200,306671630,8040,8040,8040,8040,0
|
|
20250205,105100,306671630,8040,8040,8040,8040,0
|
|
20250205,105000,306671630,8040,8040,8040,8040,66
|
|
20250205,104900,306140990,8040,8040,8040,8040,100
|
|
20250205,104800,305336990,8040,8040,8040,8040,0
|
|
20250205,104700,305336990,8040,8040,8040,8040,182
|
|
20250205,104600,303873710,8040,8040,8040,8040,0
|
|
20250205,104500,303873710,8040,8040,8040,8040,200
|
|
20250205,104400,302265710,8040,8040,8040,8040,71
|
|
20250205,104300,301694870,8040,8040,8040,8040,172
|
|
20250205,104200,300311990,8040,8040,8040,8040,40
|
|
20250205,104100,299990390,8050,8050,8050,8050,1
|
|
20250205,104000,299982340,8050,8040,8050,8040,148
|
|
20250205,103900,298792320,8040,8040,8040,8040,935
|
|
20250205,103800,291274920,8040,8040,8040,8040,368
|
|
20250205,103700,288316200,8040,8040,8040,8040,110
|
|
20250205,103600,287431800,8040,8040,8040,8040,0
|
|
20250205,103500,287431800,8040,8040,8040,8040,0
|
|
20250205,103400,287431800,8040,8040,8040,8040,0
|
|
20250205,103300,287431800,8040,8050,8050,8040,226
|
|
20250205,103200,285614510,8050,8050,8050,8050,50
|
|
20250205,103100,285212010,8040,8040,8040,8040,0
|
|
20250205,103000,285212010,8040,8040,8040,8040,62
|
|
20250205,102900,284713530,8050,8050,8050,8050,1
|
|
20250205,102800,284705480,8050,8040,8050,8040,327
|
|
20250205,102700,282075130,8050,8050,8050,8050,184
|
|
20250205,102600,280593930,8050,8050,8050,8050,0
|
|
20250205,102500,280593930,8050,8050,8050,8050,200
|
|
20250205,102400,278983930,8050,8050,8050,8050,464
|
|
20250205,102300,275248730,8050,8050,8050,8050,0
|
|
20250205,102200,275248730,8050,8050,8050,8050,350
|
|
20250205,102100,272431230,8050,8050,8050,8050,160
|
|
20250205,102000,271143230,8050,8060,8060,8050,100
|
|
20250205,101900,270338220,8060,8060,8060,8060,0
|
|
20250205,101800,270338220,8060,8060,8060,8060,0
|
|
20250205,101700,270338220,8060,8060,8060,8060,10
|
|
20250205,101600,270257620,8060,8060,8060,8060,0
|
|
20250205,101500,270257620,8060,8060,8060,8060,32
|
|
20250205,101400,269999700,8060,8060,8060,8060,220
|
|
20250205,101300,268226500,8060,8060,8060,8060,190
|
|
20250205,101200,266695100,8070,8060,8070,8060,55
|
|
20250205,101100,266251790,8070,8070,8070,8070,157
|
|
20250205,101000,264984800,8060,8070,8070,8060,63
|
|
20250205,100900,264476900,8070,8070,8070,8070,82
|
|
20250205,100800,263815160,8070,8070,8070,8070,1088
|
|
20250205,100700,255035000,8060,8060,8060,8050,6181
|
|
20250205,100600,205277140,8070,8070,8070,8070,1
|
|
20250205,100500,205269070,8060,8060,8060,8060,98
|
|
20250205,100400,204479190,8070,8070,8070,8070,1
|
|
20250205,100300,204471120,8060,8060,8060,8060,0
|
|
20250205,100200,204471120,8060,8060,8060,8050,663
|
|
20250205,100100,199128330,8060,8060,8060,8060,56
|
|
20250205,100000,198676970,8060,8060,8060,8060,39
|
|
20250205,095900,198362630,8060,8060,8060,8060,1258
|
|
20250205,095800,188223150,8060,8060,8060,8060,30
|
|
20250205,095700,187981350,8070,8070,8070,8070,1474
|
|
20250205,095600,176086170,8080,8080,8080,8080,0
|
|
20250205,095500,176086170,8080,8080,8080,8080,1
|
|
20250205,095400,176078090,8080,8080,8080,8080,204
|
|
20250205,095300,174429770,8080,8070,8080,8070,4
|
|
20250205,095200,174397460,8080,8080,8080,8080,770
|
|
20250205,095100,168175860,8080,8080,8080,8080,186
|
|
20250205,095000,166672980,8070,8070,8070,8070,0
|
|
20250205,094900,166672980,8070,8080,8080,8070,34
|
|
20250205,094800,166398560,8080,8080,8080,8080,0
|
|
20250205,094700,166398560,8080,8080,8080,8080,8
|
|
20250205,094600,166333920,8080,8080,8080,8080,66
|
|
20250205,094500,165800640,8080,8080,8080,8080,1038
|
|
20250205,094400,157413600,8080,8070,8080,8070,45
|
|
20250205,094300,157050220,8070,8080,8080,8070,56
|
|
20250205,094200,156597780,8080,8080,8080,8080,548
|
|
20250205,094100,152169940,8090,8090,8090,8080,302
|
|
20250205,094000,149728690,8090,8080,8090,8080,380
|
|
20250205,093900,146658280,8080,8080,8080,8080,0
|
|
20250205,093800,146658280,8080,8070,8080,8070,390
|
|
20250205,093700,143507950,8070,8060,8070,8060,123
|
|
20250205,093600,142516370,8060,8070,8070,8060,377
|
|
20250205,093500,139477670,8070,8070,8070,8070,103
|
|
20250205,093400,138646460,8070,8060,8070,8060,773
|
|
20250205,093300,132409500,8050,8050,8050,8050,113
|
|
20250205,093200,131499850,8050,8050,8060,8050,644
|
|
20250205,093100,126309350,8060,8050,8060,8050,51
|
|
20250205,093000,125898790,8060,8050,8060,8050,119
|
|
20250205,092900,124940490,8050,8050,8050,8050,0
|
|
20250205,092800,124940490,8050,8040,8050,8040,1220
|
|
20250205,092700,115130620,8050,8050,8050,8050,2
|
|
20250205,092600,115114520,8050,8050,8050,8050,0
|
|
20250205,092500,115114520,8050,8060,8060,8050,9
|
|
20250205,092400,115042000,8060,8060,8060,8050,455
|
|
20250205,092300,111379050,8050,8070,8070,8050,351
|
|
20250205,092200,108546500,8070,8050,8080,8050,3551
|
|
20250205,092100,79891450,8040,8060,8060,8040,53
|
|
20250205,092000,79465230,8060,8040,8060,8040,1886
|
|
20250205,091900,64292010,8050,8050,8050,8040,356
|
|
20250205,091800,61426230,8040,8040,8040,8040,201
|
|
20250205,091700,59810190,8050,8020,8050,8020,800
|
|
20250205,091600,53391710,8040,8040,8040,8040,512
|
|
20250205,091500,49275230,8020,8040,8040,8020,189
|
|
20250205,091400,47757450,8050,8040,8050,8040,168
|
|
20250205,091300,46405940,8050,8050,8050,8050,0
|
|
20250205,091200,46405940,8050,8040,8050,8040,1246
|
|
20250205,091100,36387980,8030,8010,8030,8010,1096
|
|
20250205,091000,27606050,8010,8010,8010,8010,1000
|
|
20250205,090900,19596050,8010,8010,8010,8010,50
|
|
20250205,090800,19195550,8010,8010,8010,8010,1
|
|
20250205,090700,19187540,8010,8030,8030,8010,627
|
|
20250205,090600,14152790,8040,8040,8040,8030,340
|
|
20250205,090500,11419690,8000,8000,8000,8000,11
|
|
20250205,090400,11331690,7990,8000,8000,7990,600
|
|
20250205,090300,6534260,8000,8000,8000,8000,10
|
|
20250205,090200,6454260,8000,8050,8050,8000,51
|
|
20250205,090100,6046100,8050,8000,8050,8000,222
|
|
20250205,090000,4264000,8000,8000,8000,8000,533
|