631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,192800,501476060,5300,5300,5300,5300,1998
|
|
20250204,192700,501476060,5300,5300,5300,5300,0
|
|
20250204,192600,501476060,5300,5300,5300,5300,0
|
|
20250204,192500,501476060,5300,5300,5300,5300,0
|
|
20250204,192400,501476060,5300,5300,5300,5300,0
|
|
20250204,192300,501476060,5300,5300,5300,5300,0
|
|
20250204,192200,501476060,5300,5300,5300,5300,0
|
|
20250204,192100,501476060,5300,5300,5300,5300,0
|
|
20250204,192000,501476060,5300,5300,5300,5300,0
|
|
20250204,191900,501476060,5300,5300,5300,5300,0
|
|
20250204,191800,501476060,5300,5300,5300,5300,0
|
|
20250204,191700,501476060,5300,5300,5300,5300,0
|
|
20250204,191600,501476060,5300,5300,5300,5300,0
|
|
20250204,191500,501476060,5300,5300,5300,5300,0
|
|
20250204,191400,501476060,5300,5300,5300,5300,0
|
|
20250204,191300,501476060,5300,5300,5300,5300,0
|
|
20250204,191200,501476060,5300,5300,5300,5300,0
|
|
20250204,191100,501476060,5300,5300,5300,5300,0
|
|
20250204,191000,501476060,5300,5300,5300,5300,0
|
|
20250204,190900,501476060,5300,5300,5300,5300,0
|
|
20250204,190800,501476060,5300,5300,5300,5300,0
|
|
20250204,190700,501476060,5300,5300,5300,5300,0
|
|
20250204,190600,501476060,5300,5300,5300,5300,0
|
|
20250204,190500,501476060,5300,5300,5300,5300,0
|
|
20250204,190400,501476060,5300,5300,5300,5300,0
|
|
20250204,190300,501476060,5300,5300,5300,5300,0
|
|
20250204,190200,501476060,5300,5300,5300,5300,0
|
|
20250204,190100,501476060,5300,5300,5300,5300,0
|
|
20250204,190000,501476060,5300,5300,5300,5300,0
|
|
20250204,185900,501476060,5300,5300,5300,5300,0
|
|
20250204,185800,501476060,5300,5300,5300,5300,1998
|
|
20250204,185700,501476060,5300,5300,5300,5300,0
|
|
20250204,185600,501476060,5300,5300,5300,5300,0
|
|
20250204,185500,501476060,5300,5300,5300,5300,0
|
|
20250204,185400,501476060,5300,5300,5300,5300,0
|
|
20250204,185300,501476060,5300,5300,5300,5300,0
|
|
20250204,185200,501476060,5300,5300,5300,5300,0
|
|
20250204,185100,501476060,5300,5300,5300,5300,0
|
|
20250204,185000,501476060,5300,5300,5300,5300,0
|
|
20250204,184900,501476060,5300,5300,5300,5300,0
|
|
20250204,184800,501476060,5300,5300,5300,5300,0
|
|
20250204,184700,501476060,5300,5300,5300,5300,0
|
|
20250204,184600,501476060,5300,5300,5300,5300,0
|
|
20250204,184500,501476060,5300,5300,5300,5300,0
|
|
20250204,184400,501476060,5300,5300,5300,5300,0
|
|
20250204,184300,501476060,5300,5300,5300,5300,0
|
|
20250204,184200,501476060,5300,5300,5300,5300,0
|
|
20250204,184100,501476060,5300,5300,5300,5300,0
|
|
20250204,184000,501476060,5300,5300,5300,5300,0
|
|
20250204,183900,501476060,5300,5300,5300,5300,0
|
|
20250204,183800,501476060,5300,5300,5300,5300,0
|
|
20250204,183700,501476060,5300,5300,5300,5300,0
|
|
20250204,183600,501476060,5300,5300,5300,5300,0
|
|
20250204,183500,501476060,5300,5300,5300,5300,0
|
|
20250204,183400,501476060,5300,5300,5300,5300,0
|
|
20250204,183300,501476060,5300,5300,5300,5300,0
|
|
20250204,183200,501476060,5300,5300,5300,5300,0
|
|
20250204,183100,501476060,5300,5300,5300,5300,0
|
|
20250204,183000,501476060,5300,5300,5300,5300,0
|
|
20250204,182900,501476060,5300,5300,5300,5300,0
|
|
20250204,182800,501476060,5300,5300,5300,5300,1998
|
|
20250204,182700,501476060,5300,5300,5300,5300,0
|
|
20250204,182600,501476060,5300,5300,5300,5300,0
|
|
20250204,182500,501476060,5300,5300,5300,5300,0
|
|
20250204,182400,501476060,5300,5300,5300,5300,0
|
|
20250204,182300,501476060,5300,5300,5300,5300,0
|
|
20250204,182200,501476060,5300,5300,5300,5300,0
|
|
20250204,182100,501476060,5300,5300,5300,5300,0
|
|
20250204,182000,501476060,5300,5300,5300,5300,0
|
|
20250204,181900,501476060,5300,5300,5300,5300,0
|
|
20250204,181800,501476060,5300,5300,5300,5300,0
|
|
20250204,181700,501476060,5300,5300,5300,5300,0
|
|
20250204,181600,501476060,5300,5300,5300,5300,0
|
|
20250204,181500,501476060,5300,5300,5300,5300,0
|
|
20250204,181400,501476060,5300,5300,5300,5300,0
|
|
20250204,181300,501476060,5300,5300,5300,5300,0
|
|
20250204,181200,501476060,5300,5300,5300,5300,0
|
|
20250204,181100,501476060,5300,5300,5300,5300,0
|
|
20250204,181000,501476060,5300,5300,5300,5300,0
|
|
20250204,180900,501476060,5300,5300,5300,5300,0
|
|
20250204,180800,501476060,5300,5300,5300,5300,0
|
|
20250204,180700,501476060,5300,5300,5300,5300,0
|
|
20250204,180600,501476060,5300,5300,5300,5300,0
|
|
20250204,180500,501476060,5300,5300,5300,5300,0
|
|
20250204,180400,501476060,5300,5300,5300,5300,0
|
|
20250204,180300,501476060,5300,5300,5300,5300,0
|
|
20250204,180200,501476060,5300,5300,5300,5300,0
|
|
20250204,180100,501476060,5300,5300,5300,5300,0
|
|
20250204,180000,501476060,5300,5300,5300,5300,0
|
|
20250204,175900,501476060,5300,5300,5300,5300,0
|
|
20250204,175800,501476060,5300,5300,5300,5300,1998
|
|
20250204,175700,501476060,5300,5300,5300,5300,0
|
|
20250204,175600,501476060,5300,5300,5300,5300,0
|
|
20250204,175500,501476060,5300,5300,5300,5300,0
|
|
20250204,175400,501476060,5300,5300,5300,5300,0
|
|
20250204,175300,501476060,5300,5300,5300,5300,0
|
|
20250204,175200,501476060,5300,5300,5300,5300,0
|
|
20250204,175100,501476060,5300,5300,5300,5300,0
|
|
20250204,175000,501476060,5300,5300,5300,5300,0
|
|
20250204,174900,501476060,5300,5300,5300,5300,0
|
|
20250204,174800,501476060,5300,5300,5300,5300,0
|
|
20250204,174700,501476060,5300,5300,5300,5300,0
|
|
20250204,174600,501476060,5300,5300,5300,5300,0
|
|
20250204,174500,501476060,5300,5300,5300,5300,0
|
|
20250204,174400,501476060,5300,5300,5300,5300,0
|
|
20250204,174300,501476060,5300,5300,5300,5300,0
|
|
20250204,174200,501476060,5300,5300,5300,5300,0
|
|
20250204,174100,501476060,5300,5300,5300,5300,0
|
|
20250204,174000,501476060,5300,5300,5300,5300,0
|
|
20250204,173900,501476060,5300,5300,5300,5300,0
|
|
20250204,173800,501476060,5300,5300,5300,5300,0
|
|
20250204,173700,501476060,5300,5300,5300,5300,0
|
|
20250204,173600,501476060,5300,5300,5300,5300,0
|
|
20250204,173500,501476060,5300,5300,5300,5300,0
|
|
20250204,173400,501476060,5300,5300,5300,5300,0
|
|
20250204,173300,501476060,5300,5300,5300,5300,0
|
|
20250204,173200,501476060,5300,5300,5300,5300,0
|
|
20250204,173100,501476060,5300,5300,5300,5300,0
|
|
20250204,173000,501476060,5300,5300,5300,5300,0
|
|
20250204,172900,501476060,5300,5300,5300,5300,0
|
|
20250204,172800,501476060,5300,5300,5300,5300,1998
|
|
20250204,172700,501476060,5300,5300,5300,5300,0
|
|
20250204,172600,501476060,5300,5300,5300,5300,0
|
|
20250204,172500,501476060,5300,5300,5300,5300,0
|
|
20250204,172400,501476060,5300,5300,5300,5300,0
|
|
20250204,172300,501476060,5300,5300,5300,5300,0
|
|
20250204,172200,501476060,5300,5300,5300,5300,0
|
|
20250204,172100,501476060,5300,5300,5300,5300,0
|
|
20250204,172000,501476060,5300,5300,5300,5300,0
|
|
20250204,171900,501476060,5300,5300,5300,5300,0
|
|
20250204,171800,501476060,5300,5300,5300,5300,0
|
|
20250204,171700,501476060,5300,5300,5300,5300,0
|
|
20250204,171600,501476060,5300,5300,5300,5300,0
|
|
20250204,171500,501476060,5300,5300,5300,5300,0
|
|
20250204,171400,501476060,5300,5300,5300,5300,0
|
|
20250204,171300,501476060,5300,5300,5300,5300,0
|
|
20250204,171200,501476060,5300,5300,5300,5300,0
|
|
20250204,171100,501476060,5300,5300,5300,5300,0
|
|
20250204,171000,501476060,5300,5300,5300,5300,0
|
|
20250204,170900,501476060,5300,5300,5300,5300,0
|
|
20250204,170800,501476060,5300,5300,5300,5300,0
|
|
20250204,170700,501476060,5300,5300,5300,5300,0
|
|
20250204,170600,501476060,5300,5300,5300,5300,0
|
|
20250204,170500,501476060,5300,5300,5300,5300,0
|
|
20250204,170400,501476060,5300,5300,5300,5300,0
|
|
20250204,170300,501476060,5300,5300,5300,5300,0
|
|
20250204,170200,501476060,5300,5300,5300,5300,0
|
|
20250204,170100,501476060,5300,5300,5300,5300,0
|
|
20250204,170000,501476060,5300,5300,5300,5300,0
|
|
20250204,165900,501476060,5300,5300,5300,5300,0
|
|
20250204,165800,501476060,5300,5300,5300,5300,1998
|
|
20250204,165700,501476060,5300,5300,5300,5300,0
|
|
20250204,165600,501476060,5300,5300,5300,5300,0
|
|
20250204,165500,501476060,5300,5300,5300,5300,0
|
|
20250204,165400,501476060,5300,5300,5300,5300,0
|
|
20250204,165300,501476060,5300,5300,5300,5300,0
|
|
20250204,165200,501476060,5300,5300,5300,5300,0
|
|
20250204,165100,501476060,5300,5300,5300,5300,0
|
|
20250204,165000,501476060,5300,5300,5300,5300,0
|
|
20250204,164900,501476060,5300,5300,5300,5300,0
|
|
20250204,164800,501476060,5300,5300,5300,5300,0
|
|
20250204,164700,501476060,5300,5300,5300,5300,0
|
|
20250204,164600,501476060,5300,5300,5300,5300,0
|
|
20250204,164500,501476060,5300,5300,5300,5300,0
|
|
20250204,164400,501476060,5300,5300,5300,5300,0
|
|
20250204,164300,501476060,5300,5300,5300,5300,0
|
|
20250204,164200,501476060,5300,5300,5300,5300,0
|
|
20250204,164100,501476060,5300,5300,5300,5300,0
|
|
20250204,164000,501476060,5300,5300,5300,5300,0
|
|
20250204,163900,501476060,5300,5300,5300,5300,0
|
|
20250204,163800,501476060,5300,5300,5300,5300,0
|
|
20250204,163700,501476060,5300,5300,5300,5300,0
|
|
20250204,163600,501476060,5300,5300,5300,5300,0
|
|
20250204,163500,501476060,5300,5300,5300,5300,0
|
|
20250204,163400,501476060,5300,5300,5300,5300,0
|
|
20250204,163300,501476060,5300,5300,5300,5300,0
|
|
20250204,163200,501476060,5300,5300,5300,5300,0
|
|
20250204,163100,501476060,5300,5300,5300,5300,0
|
|
20250204,163000,501476060,5300,5300,5300,5300,0
|
|
20250204,162900,501476060,5300,5300,5300,5300,0
|
|
20250204,162800,501476060,5300,5300,5300,5300,1998
|
|
20250204,162700,501476060,5300,5300,5300,5300,0
|
|
20250204,162600,501476060,5300,5300,5300,5300,0
|
|
20250204,162500,501476060,5300,5300,5300,5300,0
|
|
20250204,162400,501476060,5300,5300,5300,5300,0
|
|
20250204,162300,501476060,5300,5300,5300,5300,0
|
|
20250204,162200,501476060,5300,5300,5300,5300,0
|
|
20250204,162100,501476060,5300,5300,5300,5300,0
|
|
20250204,162000,501476060,5300,5300,5300,5300,0
|
|
20250204,161900,501476060,5300,5300,5300,5300,0
|
|
20250204,161800,501476060,5300,5300,5300,5300,0
|
|
20250204,161700,501476060,5300,5300,5300,5300,0
|
|
20250204,161600,501476060,5300,5300,5300,5300,0
|
|
20250204,161500,501476060,5300,5300,5300,5300,0
|
|
20250204,161400,501476060,5300,5300,5300,5300,0
|
|
20250204,161300,501476060,5300,5300,5300,5300,0
|
|
20250204,161200,501476060,5300,5300,5300,5300,0
|
|
20250204,161100,501476060,5300,5300,5300,5300,0
|
|
20250204,161000,501476060,5300,5300,5300,5300,0
|
|
20250204,160900,501476060,5300,5300,5300,5300,0
|
|
20250204,160800,501476060,5300,5300,5300,5300,0
|
|
20250204,160700,501476060,5300,5300,5300,5300,0
|
|
20250204,160600,501476060,5300,5300,5300,5300,0
|
|
20250204,160500,501476060,5300,5300,5300,5300,0
|
|
20250204,160400,501476060,5300,5300,5300,5300,0
|
|
20250204,160300,501476060,5300,5300,5300,5300,0
|
|
20250204,160200,501476060,5300,5300,5300,5300,0
|
|
20250204,160100,501476060,5300,5300,5300,5300,0
|
|
20250204,160000,501476060,5300,5300,5300,5300,0
|
|
20250204,155900,501476060,5300,5300,5300,5300,0
|
|
20250204,155800,501476060,5300,5300,5300,5300,1998
|
|
20250204,155700,501476060,5300,5300,5300,5300,0
|
|
20250204,155600,501476060,5300,5300,5300,5300,0
|
|
20250204,155500,501476060,5300,5300,5300,5300,0
|
|
20250204,155400,501476060,5300,5300,5300,5300,0
|
|
20250204,155300,501476060,5300,5300,5300,5300,0
|
|
20250204,155200,501476060,5300,5300,5300,5300,0
|
|
20250204,155100,501476060,5300,5300,5300,5300,0
|
|
20250204,155000,501476060,5300,5300,5300,5300,0
|
|
20250204,154900,501476060,5300,5300,5300,5300,0
|
|
20250204,154800,501476060,5300,5300,5300,5300,0
|
|
20250204,154700,501476060,5300,5300,5300,5300,0
|
|
20250204,154600,501476060,5300,5300,5300,5300,0
|
|
20250204,154500,501476060,5300,5300,5300,5300,0
|
|
20250204,154400,501476060,5300,5300,5300,5300,0
|
|
20250204,154300,501476060,5300,5300,5300,5300,0
|
|
20250204,154200,501476060,5300,5300,5300,5300,0
|
|
20250204,154100,501476060,5300,5300,5300,5300,0
|
|
20250204,154000,501476060,5300,5300,5300,5300,0
|
|
20250204,153900,501476060,5300,5300,5300,5300,0
|
|
20250204,153800,501476060,5300,5300,5300,5300,0
|
|
20250204,153700,501476060,5300,5300,5300,5300,0
|
|
20250204,153600,501476060,5300,5300,5300,5300,0
|
|
20250204,153500,501476060,5300,5300,5300,5300,0
|
|
20250204,153400,501476060,5300,5300,5300,5300,0
|
|
20250204,153300,501476060,5300,5300,5300,5300,0
|
|
20250204,153200,501476060,5300,5300,5300,5300,0
|
|
20250204,153100,501476060,5300,5300,5300,5300,0
|
|
20250204,153000,501476060,5300,5300,5300,5300,1998
|
|
20250204,152900,490886660,5280,5280,5280,5280,0
|
|
20250204,152800,490886660,5280,5280,5280,5280,0
|
|
20250204,152700,490886660,5280,5280,5280,5280,0
|
|
20250204,152600,490886660,5280,5280,5280,5280,0
|
|
20250204,152500,490886660,5280,5280,5280,5280,0
|
|
20250204,152400,490886660,5280,5280,5280,5280,0
|
|
20250204,152300,490886660,5280,5280,5280,5280,0
|
|
20250204,152200,490886660,5280,5280,5280,5280,0
|
|
20250204,152100,490886660,5280,5280,5280,5280,0
|
|
20250204,152000,490886660,5280,5280,5280,5280,0
|
|
20250204,151900,490886660,5280,5280,5280,5280,17
|
|
20250204,151800,490796900,5300,5300,5300,5300,1
|
|
20250204,151700,490791600,5300,5300,5300,5300,424
|
|
20250204,151600,488544400,5300,5300,5300,5270,91
|
|
20250204,151500,488063030,5300,5270,5310,5270,1471
|
|
20250204,151400,480266960,5310,5310,5310,5310,0
|
|
20250204,151300,480266960,5310,5270,5310,5230,3019
|
|
20250204,151200,464407960,5280,5280,5280,5280,0
|
|
20250204,151100,464407960,5280,5280,5280,5280,168
|
|
20250204,151000,463520920,5280,5280,5280,5280,203
|
|
20250204,150900,462449080,5310,5310,5310,5310,0
|
|
20250204,150800,462449080,5310,5310,5310,5310,29
|
|
20250204,150700,462295090,5280,5280,5280,5280,0
|
|
20250204,150600,462295090,5280,5280,5280,5280,100
|
|
20250204,150500,461767090,5280,5280,5280,5280,1
|
|
20250204,150400,461761810,5300,5300,5300,5300,1
|
|
20250204,150300,461756510,5310,5310,5310,5310,0
|
|
20250204,150200,461756510,5310,5310,5310,5310,0
|
|
20250204,150100,461756510,5310,5270,5310,5270,907
|
|
20250204,150000,456964340,5260,5300,5300,5260,2000
|
|
20250204,145900,446403030,5320,5310,5320,5310,29
|
|
20250204,145800,446248950,5320,5320,5320,5320,0
|
|
20250204,145700,446248950,5320,5320,5320,5320,4
|
|
20250204,145600,446227670,5320,5320,5320,5320,0
|
|
20250204,145500,446227670,5320,5280,5320,5280,3
|
|
20250204,145400,446211750,5260,5300,5300,5260,2500
|
|
20250204,145300,432995120,5300,5300,5300,5300,5
|
|
20250204,145200,432968620,5300,5300,5300,5300,14
|
|
20250204,145100,432894420,5290,5330,5330,5290,1005
|
|
20250204,145000,427573510,5330,5320,5330,5300,1108
|
|
20250204,144900,421700140,5320,5320,5320,5320,80
|
|
20250204,144800,421274540,5290,5290,5290,5290,0
|
|
20250204,144700,421274540,5290,5290,5290,5290,0
|
|
20250204,144600,421274540,5290,5300,5300,5290,555
|
|
20250204,144500,418337180,5320,5320,5320,5320,5
|
|
20250204,144400,418310580,5300,5300,5300,5300,0
|
|
20250204,144300,418310580,5300,5300,5300,5300,23
|
|
20250204,144200,418188680,5300,5300,5300,5300,0
|
|
20250204,144100,418188680,5300,5300,5300,5300,0
|
|
20250204,144000,418188680,5300,5300,5300,5300,0
|
|
20250204,143900,418188680,5300,5310,5310,5300,589
|
|
20250204,143800,415061460,5310,5310,5310,5310,34
|
|
20250204,143700,414880920,5310,5310,5310,5310,0
|
|
20250204,143600,414880920,5310,5310,5310,5310,2
|
|
20250204,143500,414870300,5310,5310,5310,5310,44
|
|
20250204,143400,414636660,5320,5320,5320,5320,0
|
|
20250204,143300,414636660,5320,5320,5320,5320,0
|
|
20250204,143200,414636660,5320,5320,5320,5320,0
|
|
20250204,143100,414636660,5320,5320,5320,5320,5
|
|
20250204,143000,414610060,5330,5330,5330,5330,0
|
|
20250204,142900,414610060,5330,5320,5330,5310,547
|
|
20250204,142800,411699840,5320,5320,5320,5320,150
|
|
20250204,142700,410901840,5310,5310,5310,5310,171
|
|
20250204,142600,409993830,5300,5300,5300,5300,1020
|
|
20250204,142500,404587830,5310,5320,5320,5310,752
|
|
20250204,142400,400594680,5320,5300,5320,5300,1645
|
|
20250204,142300,391869680,5300,5310,5310,5300,380
|
|
20250204,142200,389854880,5300,5310,5310,5300,1202
|
|
20250204,142100,383474260,5320,5320,5320,5320,80
|
|
20250204,142000,383048660,5320,5320,5320,5310,123
|
|
20250204,141900,382394350,5320,5310,5320,5310,1128
|
|
20250204,141800,376404390,5320,5320,5320,5320,500
|
|
20250204,141700,373744390,5330,5330,5330,5330,0
|
|
20250204,141600,373744390,5330,5330,5330,5330,0
|
|
20250204,141500,373744390,5330,5330,5330,5330,30
|
|
20250204,141400,373584490,5330,5340,5340,5330,105
|
|
20250204,141300,373023840,5340,5340,5340,5340,5
|
|
20250204,141200,372997140,5340,5320,5340,5320,1057
|
|
20250204,141100,367373820,5340,5340,5340,5340,0
|
|
20250204,141000,367373820,5340,5340,5340,5340,11
|
|
20250204,140900,367315080,5330,5340,5340,5330,470
|
|
20250204,140800,364809880,5330,5330,5330,5330,100
|
|
20250204,140700,364276880,5330,5330,5330,5330,216
|
|
20250204,140600,363125600,5340,5340,5340,5340,414
|
|
20250204,140500,360914840,5350,5350,5350,5350,1
|
|
20250204,140400,360909490,5350,5350,5350,5350,0
|
|
20250204,140300,360909490,5350,5350,5350,5350,25
|
|
20250204,140200,360775740,5360,5360,5360,5360,0
|
|
20250204,140100,360775740,5360,5360,5360,5360,0
|
|
20250204,140000,360775740,5360,5360,5360,5360,20
|
|
20250204,135900,360668540,5360,5360,5360,5360,0
|
|
20250204,135800,360668540,5360,5360,5360,5360,41
|
|
20250204,135700,360448780,5360,5360,5360,5360,310
|
|
20250204,135600,358787180,5360,5360,5360,5360,0
|
|
20250204,135500,358787180,5360,5360,5360,5360,0
|
|
20250204,135400,358787180,5360,5360,5360,5360,30
|
|
20250204,135300,358626380,5340,5340,5340,5340,0
|
|
20250204,135200,358626380,5340,5360,5360,5340,403
|
|
20250204,135100,356470300,5360,5360,5360,5360,301
|
|
20250204,135000,354856940,5350,5350,5350,5350,100
|
|
20250204,134900,354321940,5330,5330,5330,5330,5
|
|
20250204,134800,354295290,5330,5330,5330,5330,10
|
|
20250204,134700,354241990,5350,5350,5350,5350,0
|
|
20250204,134600,354241990,5350,5350,5350,5350,10
|
|
20250204,134500,354188490,5350,5350,5350,5350,38
|
|
20250204,134400,353985190,5350,5350,5350,5350,40
|
|
20250204,134300,353771190,5350,5340,5350,5340,110
|
|
20250204,134200,353183370,5350,5350,5350,5350,40
|
|
20250204,134100,352969370,5350,5350,5350,5350,60
|
|
20250204,134000,352648370,5350,5350,5350,5350,0
|
|
20250204,133900,352648370,5350,5350,5360,5330,1969
|
|
20250204,133800,342147170,5340,5340,5340,5340,250
|
|
20250204,133700,340812170,5360,5360,5360,5360,0
|
|
20250204,133600,340812170,5360,5360,5360,5360,22
|
|
20250204,133500,340694250,5370,5370,5370,5370,0
|
|
20250204,133400,340694250,5370,5370,5370,5370,1
|
|
20250204,133300,340688880,5330,5360,5360,5330,567
|
|
20250204,133200,337651250,5360,5360,5360,5360,0
|
|
20250204,133100,337651250,5360,5360,5360,5360,0
|
|
20250204,133000,337651250,5360,5350,5360,5350,920
|
|
20250204,132900,332727770,5330,5330,5330,5330,0
|
|
20250204,132800,332727770,5330,5340,5350,5330,326
|
|
20250204,132700,330986480,5340,5340,5340,5340,0
|
|
20250204,132600,330986480,5340,5340,5340,5340,61
|
|
20250204,132500,330660740,5330,5330,5330,5330,646
|
|
20250204,132400,327217560,5330,5320,5330,5320,739
|
|
20250204,132300,323285090,5320,5330,5330,5320,103
|
|
20250204,132200,322736200,5330,5330,5330,5330,98
|
|
20250204,132100,322213860,5320,5320,5320,5320,300
|
|
20250204,132000,320617860,5320,5330,5330,5320,553
|
|
20250204,131900,317675270,5330,5330,5330,5330,5
|
|
20250204,131800,317648620,5330,5330,5330,5330,0
|
|
20250204,131700,317648620,5330,5330,5330,5330,0
|
|
20250204,131600,317648620,5330,5330,5330,5330,0
|
|
20250204,131500,317648620,5330,5330,5330,5330,28
|
|
20250204,131400,317499380,5340,5330,5340,5330,67
|
|
20250204,131300,317141830,5320,5320,5320,5320,100
|
|
20250204,131200,316609830,5330,5330,5330,5330,7
|
|
20250204,131100,316572520,5330,5330,5330,5330,117
|
|
20250204,131000,315948910,5330,5330,5340,5330,319
|
|
20250204,130900,314248240,5330,5330,5330,5330,0
|
|
20250204,130800,314248240,5330,5330,5330,5330,200
|
|
20250204,130700,313182240,5340,5340,5340,5340,38
|
|
20250204,130600,312979320,5340,5340,5340,5340,0
|
|
20250204,130500,312979320,5340,5340,5340,5340,0
|
|
20250204,130400,312979320,5340,5340,5340,5340,0
|
|
20250204,130300,312979320,5340,5330,5340,5320,591
|
|
20250204,130200,309828880,5330,5330,5330,5330,150
|
|
20250204,130100,309029380,5340,5340,5340,5340,0
|
|
20250204,130000,309029380,5340,5340,5340,5340,0
|
|
20250204,125900,309029380,5340,5320,5340,5320,1300
|
|
20250204,125800,302110270,5330,5330,5330,5330,20
|
|
20250204,125700,302003670,5330,5330,5330,5330,77
|
|
20250204,125600,301593260,5330,5330,5330,5330,9
|
|
20250204,125500,301545290,5310,5310,5310,5310,0
|
|
20250204,125400,301545290,5310,5320,5320,5310,200
|
|
20250204,125300,300482820,5320,5320,5320,5320,76
|
|
20250204,125200,300078500,5330,5330,5330,5330,43
|
|
20250204,125100,299849310,5330,5330,5330,5330,16
|
|
20250204,125000,299764030,5330,5330,5330,5330,1
|
|
20250204,124900,299758700,5330,5330,5330,5330,39
|
|
20250204,124800,299550830,5310,5310,5310,5310,0
|
|
20250204,124700,299550830,5310,5310,5310,5310,5092
|
|
20250204,124600,272512310,5310,5310,5310,5310,0
|
|
20250204,124500,272512310,5310,5310,5310,5310,1
|
|
20250204,124400,272507000,5320,5320,5320,5320,52
|
|
20250204,124300,272230360,5320,5340,5340,5320,49
|
|
20250204,124200,271969160,5330,5330,5330,5330,0
|
|
20250204,124100,271969160,5330,5330,5330,5330,2
|
|
20250204,124000,271958500,5330,5330,5330,5330,0
|
|
20250204,123900,271958500,5330,5330,5330,5330,0
|
|
20250204,123800,271958500,5330,5330,5330,5330,100
|
|
20250204,123700,271425500,5330,5340,5340,5330,421
|
|
20250204,123600,269177370,5310,5310,5310,5310,300
|
|
20250204,123500,267584370,5310,5310,5310,5310,200
|
|
20250204,123400,266522370,5310,5310,5310,5310,0
|
|
20250204,123300,266522370,5310,5310,5310,5310,220
|
|
20250204,123200,265354170,5310,5310,5310,5310,0
|
|
20250204,123100,265354170,5310,5310,5310,5310,0
|
|
20250204,123000,265354170,5310,5310,5310,5310,0
|
|
20250204,122900,265354170,5310,5310,5310,5310,0
|
|
20250204,122800,265354170,5310,5310,5310,5310,116
|
|
20250204,122700,264738210,5310,5310,5310,5310,0
|
|
20250204,122600,264738210,5310,5310,5310,5310,24
|
|
20250204,122500,264610770,5310,5320,5320,5310,260
|
|
20250204,122400,263229970,5320,5320,5320,5320,0
|
|
20250204,122300,263229970,5320,5320,5320,5320,0
|
|
20250204,122200,263229970,5320,5330,5330,5320,201
|
|
20250204,122100,262160640,5340,5340,5340,5340,0
|
|
20250204,122000,262160640,5340,5340,5340,5340,0
|
|
20250204,121900,262160640,5340,5340,5340,5340,0
|
|
20250204,121800,262160640,5340,5340,5340,5340,100
|
|
20250204,121700,261626640,5340,5330,5340,5330,15
|
|
20250204,121600,261546650,5330,5330,5330,5330,0
|
|
20250204,121500,261546650,5330,5330,5330,5330,100
|
|
20250204,121400,261013650,5310,5310,5310,5310,0
|
|
20250204,121300,261013650,5310,5310,5310,5310,0
|
|
20250204,121200,261013650,5310,5310,5310,5310,0
|
|
20250204,121100,261013650,5310,5320,5320,5310,12
|
|
20250204,121000,260949920,5320,5320,5320,5320,100
|
|
20250204,120900,260417920,5320,5330,5330,5320,7
|
|
20250204,120800,260380630,5330,5330,5330,5330,5
|
|
20250204,120700,260353980,5330,5330,5330,5330,100
|
|
20250204,120600,259820980,5330,5330,5330,5330,132
|
|
20250204,120500,259117420,5330,5330,5330,5330,0
|
|
20250204,120400,259117420,5330,5320,5330,5320,600
|
|
20250204,120300,255919530,5310,5310,5310,5310,1
|
|
20250204,120200,255914220,5300,5300,5300,5300,0
|
|
20250204,120100,255914220,5300,5300,5300,5300,0
|
|
20250204,120000,255914220,5300,5300,5300,5300,0
|
|
20250204,115900,255914220,5300,5300,5300,5300,0
|
|
20250204,115800,255914220,5300,5300,5300,5300,18
|
|
20250204,115700,255818820,5300,5300,5300,5300,200
|
|
20250204,115600,254758820,5310,5310,5310,5310,0
|
|
20250204,115500,254758820,5310,5310,5310,5310,0
|
|
20250204,115400,254758820,5310,5300,5310,5300,801
|
|
20250204,115300,250513510,5310,5310,5310,5310,13
|
|
20250204,115200,250444480,5310,5310,5310,5310,35
|
|
20250204,115100,250258630,5320,5320,5320,5320,0
|
|
20250204,115000,250258630,5320,5320,5320,5320,0
|
|
20250204,114900,250258630,5320,5320,5320,5320,0
|
|
20250204,114800,250258630,5320,5320,5320,5320,0
|
|
20250204,114700,250258630,5320,5320,5320,5320,0
|
|
20250204,114600,250258630,5320,5320,5320,5320,100
|
|
20250204,114500,249726630,5320,5320,5320,5320,0
|
|
20250204,114400,249726630,5320,5320,5320,5320,0
|
|
20250204,114300,249726630,5320,5320,5320,5320,1
|
|
20250204,114200,249721310,5320,5320,5320,5320,4
|
|
20250204,114100,249700030,5320,5320,5320,5320,22
|
|
20250204,114000,249582990,5320,5320,5320,5320,1
|
|
20250204,113900,249577670,5300,5300,5300,5300,1
|
|
20250204,113800,249572370,5290,5290,5290,5290,0
|
|
20250204,113700,249572370,5290,5290,5290,5290,0
|
|
20250204,113600,249572370,5290,5290,5290,5290,21
|
|
20250204,113500,249461280,5300,5310,5310,5300,200
|
|
20250204,113400,248400720,5300,5300,5300,5300,0
|
|
20250204,113300,248400720,5300,5300,5300,5300,0
|
|
20250204,113200,248400720,5300,5300,5300,5300,4
|
|
20250204,113100,248379520,5320,5310,5320,5310,40
|
|
20250204,113000,248166780,5290,5310,5310,5290,182
|
|
20250204,112900,247203800,5300,5310,5310,5300,1197
|
|
20250204,112800,240854480,5310,5310,5310,5310,0
|
|
20250204,112700,240854480,5310,5310,5310,5310,0
|
|
20250204,112600,240854480,5310,5310,5310,5310,0
|
|
20250204,112500,240854480,5310,5310,5310,5310,65
|
|
20250204,112400,240509330,5320,5320,5320,5320,98
|
|
20250204,112300,239987970,5320,5320,5320,5320,0
|
|
20250204,112200,239987970,5320,5320,5320,5320,0
|
|
20250204,112100,239987970,5320,5320,5320,5320,8
|
|
20250204,112000,239945410,5320,5320,5320,5320,69
|
|
20250204,111900,239578330,5320,5310,5320,5300,322
|
|
20250204,111800,237871280,5320,5320,5320,5320,24
|
|
20250204,111700,237743600,5310,5310,5310,5300,120
|
|
20250204,111600,237107000,5310,5320,5330,5310,126
|
|
20250204,111500,236437190,5320,5320,5320,5320,20
|
|
20250204,111400,236330790,5310,5320,5320,5310,120
|
|
20250204,111300,235693390,5320,5310,5320,5310,65
|
|
20250204,111200,235348090,5300,5320,5320,5300,446
|
|
20250204,111100,232983880,5310,5310,5310,5310,125
|
|
20250204,111000,232320130,5320,5320,5320,5320,0
|
|
20250204,110900,232320130,5320,5320,5320,5320,0
|
|
20250204,110800,232320130,5320,5320,5320,5320,0
|
|
20250204,110700,232320130,5320,5330,5330,5320,31
|
|
20250204,110600,232155200,5320,5320,5320,5310,161
|
|
20250204,110500,231299790,5330,5330,5330,5330,20
|
|
20250204,110400,231193190,5330,5330,5330,5330,1
|
|
20250204,110300,231187860,5330,5330,5330,5330,0
|
|
20250204,110200,231187860,5330,5330,5330,5330,5
|
|
20250204,110100,231161210,5300,5300,5300,5300,6
|
|
20250204,110000,231129410,5310,5310,5310,5310,100
|
|
20250204,105900,230598410,5320,5330,5330,5320,582
|
|
20250204,105800,227501350,5320,5330,5330,5320,136
|
|
20250204,105700,226776530,5330,5330,5330,5330,62
|
|
20250204,105600,226446070,5330,5330,5330,5330,141
|
|
20250204,105500,225694540,5330,5320,5330,5320,221
|
|
20250204,105400,224516620,5330,5330,5330,5330,210
|
|
20250204,105300,223397320,5330,5330,5330,5330,120
|
|
20250204,105200,222757720,5320,5320,5320,5320,0
|
|
20250204,105100,222757720,5320,5320,5320,5320,0
|
|
20250204,105000,222757720,5320,5320,5320,5320,0
|
|
20250204,104900,222757720,5320,5320,5320,5320,536
|
|
20250204,104800,219906200,5320,5320,5320,5320,29
|
|
20250204,104700,219751920,5320,5340,5340,5320,34
|
|
20250204,104600,219570960,5330,5330,5330,5330,80
|
|
20250204,104500,219144560,5320,5320,5320,5320,0
|
|
20250204,104400,219144560,5320,5320,5320,5320,440
|
|
20250204,104300,216803760,5330,5340,5340,5330,426
|
|
20250204,104200,214530320,5330,5310,5330,5300,5457
|
|
20250204,104100,185485370,5300,5310,5310,5300,420
|
|
20250204,104000,183258370,5310,5320,5320,5310,300
|
|
20250204,103900,181664370,5330,5330,5330,5320,82
|
|
20250204,103800,181227320,5330,5330,5330,5330,201
|
|
20250204,103700,180155990,5330,5330,5330,5330,50
|
|
20250204,103600,179889490,5320,5320,5320,5320,203
|
|
20250204,103500,178809530,5330,5330,5330,5330,96
|
|
20250204,103400,178297850,5330,5330,5330,5330,0
|
|
20250204,103300,178297850,5330,5330,5330,5330,1
|
|
20250204,103200,178292520,5330,5330,5330,5330,0
|
|
20250204,103100,178292520,5330,5330,5330,5330,108
|
|
20250204,103000,177716880,5330,5330,5330,5330,1000
|
|
20250204,102900,172386880,5330,5330,5330,5330,0
|
|
20250204,102800,172386880,5330,5330,5330,5330,0
|
|
20250204,102700,172386880,5330,5330,5330,5330,10
|
|
20250204,102600,172333580,5320,5320,5320,5320,1
|
|
20250204,102500,172328260,5310,5310,5310,5310,0
|
|
20250204,102400,172328260,5310,5330,5340,5310,264
|
|
20250204,102300,170924380,5340,5340,5340,5340,0
|
|
20250204,102200,170924380,5340,5340,5340,5340,60
|
|
20250204,102100,170603980,5340,5340,5340,5340,55
|
|
20250204,102000,170310280,5340,5340,5340,5340,3
|
|
20250204,101900,170294260,5340,5340,5340,5340,0
|
|
20250204,101800,170294260,5340,5340,5340,5340,0
|
|
20250204,101700,170294260,5340,5340,5340,5340,0
|
|
20250204,101600,170294260,5340,5330,5340,5330,101
|
|
20250204,101500,169754930,5330,5330,5330,5330,0
|
|
20250204,101400,169754930,5330,5330,5330,5330,10
|
|
20250204,101300,169701630,5330,5330,5330,5330,200
|
|
20250204,101200,168635630,5350,5350,5350,5350,1
|
|
20250204,101100,168630280,5350,5350,5350,5350,1
|
|
20250204,101000,168624930,5340,5340,5340,5340,278
|
|
20250204,100900,167140410,5340,5340,5340,5340,50
|
|
20250204,100800,166873410,5350,5350,5360,5350,358
|
|
20250204,100700,164958010,5350,5360,5360,5350,205
|
|
20250204,100600,163859260,5350,5360,5360,5350,259
|
|
20250204,100500,162471060,5360,5360,5370,5360,184
|
|
20250204,100400,161484810,5360,5360,5360,5360,96
|
|
20250204,100300,160970250,5350,5360,5360,5350,80
|
|
20250204,100200,160541630,5360,5360,5360,5360,96
|
|
20250204,100100,160027070,5360,5360,5360,5360,76
|
|
20250204,100000,159619710,5360,5360,5360,5360,90
|
|
20250204,095900,159137310,5350,5340,5350,5340,394
|
|
20250204,095800,157029490,5340,5350,5350,5340,176
|
|
20250204,095700,156087900,5350,5360,5360,5340,472
|
|
20250204,095600,153562710,5350,5350,5350,5350,270
|
|
20250204,095500,152118210,5350,5360,5360,5350,1558
|
|
20250204,095400,143772200,5350,5350,5350,5350,11
|
|
20250204,095300,143713350,5360,5340,5360,5340,340
|
|
20250204,095200,141895950,5340,5340,5340,5340,108
|
|
20250204,095100,141319230,5370,5370,5370,5370,42
|
|
20250204,095000,141093690,5370,5350,5370,5350,594
|
|
20250204,094900,137910570,5350,5340,5360,5340,87
|
|
20250204,094800,137445140,5330,5350,5350,5330,484
|
|
20250204,094700,134864100,5360,5360,5360,5360,0
|
|
20250204,094600,134864100,5360,5370,5370,5350,308
|
|
20250204,094500,133216150,5360,5360,5360,5360,505
|
|
20250204,094400,130509350,5360,5360,5370,5360,1012
|
|
20250204,094300,125084940,5360,5340,5360,5340,1167
|
|
20250204,094200,118835310,5340,5340,5340,5340,88
|
|
20250204,094100,118365390,5340,5340,5350,5340,465
|
|
20250204,094000,115881450,5340,5340,5340,5340,1
|
|
20250204,093900,115876110,5330,5330,5330,5330,0
|
|
20250204,093800,115876110,5330,5330,5330,5330,149
|
|
20250204,093700,115081940,5330,5330,5360,5330,141
|
|
20250204,093600,114329180,5360,5350,5370,5350,102
|
|
20250204,093500,113782370,5320,5370,5370,5310,441
|
|
20250204,093400,111435930,5350,5350,5360,5350,795
|
|
20250204,093300,107181610,5350,5350,5350,5350,814
|
|
20250204,093200,102826710,5350,5350,5370,5350,1234
|
|
20250204,093100,96220230,5350,5360,5360,5350,64
|
|
20250204,093000,95877280,5360,5350,5360,5310,773
|
|
20250204,092900,91750620,5320,5320,5320,5320,50
|
|
20250204,092800,91484620,5300,5290,5350,5290,4253
|
|
20250204,092700,68813670,5290,5290,5300,5290,108
|
|
20250204,092600,68241380,5290,5300,5300,5290,123
|
|
20250204,092500,67589680,5300,5320,5320,5300,410
|
|
20250204,092400,65414680,5320,5320,5330,5320,70
|
|
20250204,092300,65041820,5330,5330,5330,5320,210
|
|
20250204,092200,63922530,5320,5290,5320,5290,4640
|
|
20250204,092100,39328500,5290,5280,5290,5280,304
|
|
20250204,092000,37722860,5270,5280,5290,5270,436
|
|
20250204,091900,35424020,5290,5290,5290,5270,661
|
|
20250204,091800,31928450,5290,5290,5290,5290,204
|
|
20250204,091700,30849290,5270,5280,5280,5270,147
|
|
20250204,091600,30074130,5270,5270,5270,5270,2
|
|
20250204,091500,30063590,5270,5260,5270,5260,250
|
|
20250204,091400,28746330,5260,5250,5260,5250,216
|
|
20250204,091300,27611700,5250,5250,5250,5250,2
|
|
20250204,091200,27601200,5250,5260,5260,5250,266
|
|
20250204,091100,26203610,5260,5250,5260,5250,280
|
|
20250204,091000,24733490,5250,5270,5280,5250,160
|
|
20250204,090900,23889030,5280,5280,5280,5280,110
|
|
20250204,090800,23308230,5280,5270,5290,5270,183
|
|
20250204,090700,22342150,5270,5270,5270,5270,2
|
|
20250204,090600,22331610,5240,5230,5240,5230,131
|
|
20250204,090500,21645270,5230,5230,5230,5230,510
|
|
20250204,090400,18977970,5230,5240,5240,5230,221
|
|
20250204,090300,17819980,5220,5220,5220,5220,1
|
|
20250204,090200,17814760,5220,5260,5270,5220,1088
|
|
20250204,090100,12122790,5260,5220,5260,5220,1000
|
|
20250204,090000,6883680,5230,5150,5230,5150,1128
|