637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,193400,318538580,8990,8990,8990,8990,2161
|
|
20250205,193300,318538580,8990,8990,8990,8990,0
|
|
20250205,193200,318538580,8990,8990,8990,8990,0
|
|
20250205,193100,318538580,8990,8990,8990,8990,0
|
|
20250205,193000,318538580,8990,8990,8990,8990,0
|
|
20250205,192900,318538580,8990,8990,8990,8990,0
|
|
20250205,192800,318538580,8990,8990,8990,8990,0
|
|
20250205,192700,318538580,8990,8990,8990,8990,0
|
|
20250205,192600,318538580,8990,8990,8990,8990,0
|
|
20250205,192500,318538580,8990,8990,8990,8990,0
|
|
20250205,192400,318538580,8990,8990,8990,8990,0
|
|
20250205,192300,318538580,8990,8990,8990,8990,0
|
|
20250205,192200,318538580,8990,8990,8990,8990,0
|
|
20250205,192100,318538580,8990,8990,8990,8990,0
|
|
20250205,192000,318538580,8990,8990,8990,8990,0
|
|
20250205,191900,318538580,8990,8990,8990,8990,0
|
|
20250205,191800,318538580,8990,8990,8990,8990,0
|
|
20250205,191700,318538580,8990,8990,8990,8990,0
|
|
20250205,191600,318538580,8990,8990,8990,8990,0
|
|
20250205,191500,318538580,8990,8990,8990,8990,0
|
|
20250205,191400,318538580,8990,8990,8990,8990,0
|
|
20250205,191300,318538580,8990,8990,8990,8990,0
|
|
20250205,191200,318538580,8990,8990,8990,8990,0
|
|
20250205,191100,318538580,8990,8990,8990,8990,0
|
|
20250205,191000,318538580,8990,8990,8990,8990,0
|
|
20250205,190900,318538580,8990,8990,8990,8990,0
|
|
20250205,190800,318538580,8990,8990,8990,8990,0
|
|
20250205,190700,318538580,8990,8990,8990,8990,0
|
|
20250205,190600,318538580,8990,8990,8990,8990,0
|
|
20250205,190500,318538580,8990,8990,8990,8990,0
|
|
20250205,190400,318538580,8990,8990,8990,8990,2161
|
|
20250205,190300,318538580,8990,8990,8990,8990,0
|
|
20250205,190200,318538580,8990,8990,8990,8990,0
|
|
20250205,190100,318538580,8990,8990,8990,8990,0
|
|
20250205,190000,318538580,8990,8990,8990,8990,0
|
|
20250205,185900,318538580,8990,8990,8990,8990,0
|
|
20250205,185800,318538580,8990,8990,8990,8990,0
|
|
20250205,185700,318538580,8990,8990,8990,8990,0
|
|
20250205,185600,318538580,8990,8990,8990,8990,0
|
|
20250205,185500,318538580,8990,8990,8990,8990,0
|
|
20250205,185400,318538580,8990,8990,8990,8990,0
|
|
20250205,185300,318538580,8990,8990,8990,8990,0
|
|
20250205,185200,318538580,8990,8990,8990,8990,0
|
|
20250205,185100,318538580,8990,8990,8990,8990,0
|
|
20250205,185000,318538580,8990,8990,8990,8990,0
|
|
20250205,184900,318538580,8990,8990,8990,8990,0
|
|
20250205,184800,318538580,8990,8990,8990,8990,0
|
|
20250205,184700,318538580,8990,8990,8990,8990,0
|
|
20250205,184600,318538580,8990,8990,8990,8990,0
|
|
20250205,184500,318538580,8990,8990,8990,8990,0
|
|
20250205,184400,318538580,8990,8990,8990,8990,0
|
|
20250205,184300,318538580,8990,8990,8990,8990,0
|
|
20250205,184200,318538580,8990,8990,8990,8990,0
|
|
20250205,184100,318538580,8990,8990,8990,8990,0
|
|
20250205,184000,318538580,8990,8990,8990,8990,0
|
|
20250205,183900,318538580,8990,8990,8990,8990,0
|
|
20250205,183800,318538580,8990,8990,8990,8990,0
|
|
20250205,183700,318538580,8990,8990,8990,8990,0
|
|
20250205,183600,318538580,8990,8990,8990,8990,0
|
|
20250205,183500,318538580,8990,8990,8990,8990,0
|
|
20250205,183400,318538580,8990,8990,8990,8990,2161
|
|
20250205,183300,318538580,8990,8990,8990,8990,0
|
|
20250205,183200,318538580,8990,8990,8990,8990,0
|
|
20250205,183100,318538580,8990,8990,8990,8990,0
|
|
20250205,183000,318538580,8990,8990,8990,8990,0
|
|
20250205,182900,318538580,8990,8990,8990,8990,0
|
|
20250205,182800,318538580,8990,8990,8990,8990,0
|
|
20250205,182700,318538580,8990,8990,8990,8990,0
|
|
20250205,182600,318538580,8990,8990,8990,8990,0
|
|
20250205,182500,318538580,8990,8990,8990,8990,0
|
|
20250205,182400,318538580,8990,8990,8990,8990,0
|
|
20250205,182300,318538580,8990,8990,8990,8990,0
|
|
20250205,182200,318538580,8990,8990,8990,8990,0
|
|
20250205,182100,318538580,8990,8990,8990,8990,0
|
|
20250205,182000,318538580,8990,8990,8990,8990,0
|
|
20250205,181900,318538580,8990,8990,8990,8990,0
|
|
20250205,181800,318538580,8990,8990,8990,8990,0
|
|
20250205,181700,318538580,8990,8990,8990,8990,0
|
|
20250205,181600,318538580,8990,8990,8990,8990,0
|
|
20250205,181500,318538580,8990,8990,8990,8990,0
|
|
20250205,181400,318538580,8990,8990,8990,8990,0
|
|
20250205,181300,318538580,8990,8990,8990,8990,0
|
|
20250205,181200,318538580,8990,8990,8990,8990,0
|
|
20250205,181100,318538580,8990,8990,8990,8990,0
|
|
20250205,181000,318538580,8990,8990,8990,8990,0
|
|
20250205,180900,318538580,8990,8990,8990,8990,0
|
|
20250205,180800,318538580,8990,8990,8990,8990,0
|
|
20250205,180700,318538580,8990,8990,8990,8990,0
|
|
20250205,180600,318538580,8990,8990,8990,8990,0
|
|
20250205,180500,318538580,8990,8990,8990,8990,0
|
|
20250205,180400,318538580,8990,8990,8990,8990,2161
|
|
20250205,180300,318538580,8990,8990,8990,8990,0
|
|
20250205,180200,318538580,8990,8990,8990,8990,0
|
|
20250205,180100,318538580,8990,8990,8990,8990,0
|
|
20250205,180000,318538580,8990,8990,8990,8990,0
|
|
20250205,175900,318538580,8990,8990,8990,8990,0
|
|
20250205,175800,318538580,8990,8990,8990,8990,0
|
|
20250205,175700,318538580,8990,8990,8990,8990,0
|
|
20250205,175600,318538580,8990,8990,8990,8990,0
|
|
20250205,175500,318538580,8990,8990,8990,8990,0
|
|
20250205,175400,318538580,8990,8990,8990,8990,0
|
|
20250205,175300,318538580,8990,8990,8990,8990,0
|
|
20250205,175200,318538580,8990,8990,8990,8990,0
|
|
20250205,175100,318538580,8990,8990,8990,8990,0
|
|
20250205,175000,318538580,8990,8990,8990,8990,0
|
|
20250205,174900,318538580,8990,8990,8990,8990,0
|
|
20250205,174800,318538580,8990,8990,8990,8990,0
|
|
20250205,174700,318538580,8990,8990,8990,8990,0
|
|
20250205,174600,318538580,8990,8990,8990,8990,0
|
|
20250205,174500,318538580,8990,8990,8990,8990,0
|
|
20250205,174400,318538580,8990,8990,8990,8990,0
|
|
20250205,174300,318538580,8990,8990,8990,8990,0
|
|
20250205,174200,318538580,8990,8990,8990,8990,0
|
|
20250205,174100,318538580,8990,8990,8990,8990,0
|
|
20250205,174000,318538580,8990,8990,8990,8990,0
|
|
20250205,173900,318538580,8990,8990,8990,8990,0
|
|
20250205,173800,318538580,8990,8990,8990,8990,0
|
|
20250205,173700,318538580,8990,8990,8990,8990,0
|
|
20250205,173600,318538580,8990,8990,8990,8990,0
|
|
20250205,173500,318538580,8990,8990,8990,8990,0
|
|
20250205,173400,318538580,8990,8990,8990,8990,2161
|
|
20250205,173300,318538580,8990,8990,8990,8990,0
|
|
20250205,173200,318538580,8990,8990,8990,8990,0
|
|
20250205,173100,318538580,8990,8990,8990,8990,0
|
|
20250205,173000,318538580,8990,8990,8990,8990,0
|
|
20250205,172900,318538580,8990,8990,8990,8990,0
|
|
20250205,172800,318538580,8990,8990,8990,8990,0
|
|
20250205,172700,318538580,8990,8990,8990,8990,0
|
|
20250205,172600,318538580,8990,8990,8990,8990,0
|
|
20250205,172500,318538580,8990,8990,8990,8990,0
|
|
20250205,172400,318538580,8990,8990,8990,8990,0
|
|
20250205,172300,318538580,8990,8990,8990,8990,0
|
|
20250205,172200,318538580,8990,8990,8990,8990,0
|
|
20250205,172100,318538580,8990,8990,8990,8990,0
|
|
20250205,172000,318538580,8990,8990,8990,8990,0
|
|
20250205,171900,318538580,8990,8990,8990,8990,0
|
|
20250205,171800,318538580,8990,8990,8990,8990,0
|
|
20250205,171700,318538580,8990,8990,8990,8990,0
|
|
20250205,171600,318538580,8990,8990,8990,8990,0
|
|
20250205,171500,318538580,8990,8990,8990,8990,0
|
|
20250205,171400,318538580,8990,8990,8990,8990,0
|
|
20250205,171300,318538580,8990,8990,8990,8990,0
|
|
20250205,171200,318538580,8990,8990,8990,8990,0
|
|
20250205,171100,318538580,8990,8990,8990,8990,0
|
|
20250205,171000,318538580,8990,8990,8990,8990,0
|
|
20250205,170900,318538580,8990,8990,8990,8990,0
|
|
20250205,170800,318538580,8990,8990,8990,8990,0
|
|
20250205,170700,318538580,8990,8990,8990,8990,0
|
|
20250205,170600,318538580,8990,8990,8990,8990,0
|
|
20250205,170500,318538580,8990,8990,8990,8990,0
|
|
20250205,170400,318538580,8990,8990,8990,8990,2161
|
|
20250205,170300,318538580,8990,8990,8990,8990,0
|
|
20250205,170200,318538580,8990,8990,8990,8990,0
|
|
20250205,170100,318538580,8990,8990,8990,8990,0
|
|
20250205,170000,318538580,8990,8990,8990,8990,0
|
|
20250205,165900,318538580,8990,8990,8990,8990,0
|
|
20250205,165800,318538580,8990,8990,8990,8990,0
|
|
20250205,165700,318538580,8990,8990,8990,8990,0
|
|
20250205,165600,318538580,8990,8990,8990,8990,0
|
|
20250205,165500,318538580,8990,8990,8990,8990,0
|
|
20250205,165400,318538580,8990,8990,8990,8990,0
|
|
20250205,165300,318538580,8990,8990,8990,8990,0
|
|
20250205,165200,318538580,8990,8990,8990,8990,0
|
|
20250205,165100,318538580,8990,8990,8990,8990,0
|
|
20250205,165000,318538580,8990,8990,8990,8990,0
|
|
20250205,164900,318538580,8990,8990,8990,8990,0
|
|
20250205,164800,318538580,8990,8990,8990,8990,0
|
|
20250205,164700,318538580,8990,8990,8990,8990,0
|
|
20250205,164600,318538580,8990,8990,8990,8990,0
|
|
20250205,164500,318538580,8990,8990,8990,8990,0
|
|
20250205,164400,318538580,8990,8990,8990,8990,0
|
|
20250205,164300,318538580,8990,8990,8990,8990,0
|
|
20250205,164200,318538580,8990,8990,8990,8990,0
|
|
20250205,164100,318538580,8990,8990,8990,8990,0
|
|
20250205,164000,318538580,8990,8990,8990,8990,0
|
|
20250205,163900,318538580,8990,8990,8990,8990,0
|
|
20250205,163800,318538580,8990,8990,8990,8990,0
|
|
20250205,163700,318538580,8990,8990,8990,8990,0
|
|
20250205,163600,318538580,8990,8990,8990,8990,0
|
|
20250205,163500,318538580,8990,8990,8990,8990,0
|
|
20250205,163400,318538580,8990,8990,8990,8990,2161
|
|
20250205,163300,318538580,8990,8990,8990,8990,0
|
|
20250205,163200,318538580,8990,8990,8990,8990,0
|
|
20250205,163100,318538580,8990,8990,8990,8990,0
|
|
20250205,163000,318538580,8990,8990,8990,8990,0
|
|
20250205,162900,318538580,8990,8990,8990,8990,0
|
|
20250205,162800,318538580,8990,8990,8990,8990,0
|
|
20250205,162700,318538580,8990,8990,8990,8990,0
|
|
20250205,162600,318538580,8990,8990,8990,8990,0
|
|
20250205,162500,318538580,8990,8990,8990,8990,0
|
|
20250205,162400,318538580,8990,8990,8990,8990,0
|
|
20250205,162300,318538580,8990,8990,8990,8990,0
|
|
20250205,162200,318538580,8990,8990,8990,8990,0
|
|
20250205,162100,318538580,8990,8990,8990,8990,0
|
|
20250205,162000,318538580,8990,8990,8990,8990,0
|
|
20250205,161900,318538580,8990,8990,8990,8990,0
|
|
20250205,161800,318538580,8990,8990,8990,8990,0
|
|
20250205,161700,318538580,8990,8990,8990,8990,0
|
|
20250205,161600,318538580,8990,8990,8990,8990,0
|
|
20250205,161500,318538580,8990,8990,8990,8990,0
|
|
20250205,161400,318538580,8990,8990,8990,8990,0
|
|
20250205,161300,318538580,8990,8990,8990,8990,0
|
|
20250205,161200,318538580,8990,8990,8990,8990,0
|
|
20250205,161100,318538580,8990,8990,8990,8990,0
|
|
20250205,161000,318538580,8990,8990,8990,8990,0
|
|
20250205,160900,318538580,8990,8990,8990,8990,0
|
|
20250205,160800,318538580,8990,8990,8990,8990,0
|
|
20250205,160700,318538580,8990,8990,8990,8990,0
|
|
20250205,160600,318538580,8990,8990,8990,8990,0
|
|
20250205,160500,318538580,8990,8990,8990,8990,0
|
|
20250205,160400,318538580,8990,8990,8990,8990,2161
|
|
20250205,160300,318538580,8990,8990,8990,8990,0
|
|
20250205,160200,318538580,8990,8990,8990,8990,0
|
|
20250205,160100,318538580,8990,8990,8990,8990,0
|
|
20250205,160000,318538580,8990,8990,8990,8990,0
|
|
20250205,155900,318538580,8990,8990,8990,8990,0
|
|
20250205,155800,318538580,8990,8990,8990,8990,0
|
|
20250205,155700,318538580,8990,8990,8990,8990,0
|
|
20250205,155600,318538580,8990,8990,8990,8990,0
|
|
20250205,155500,318538580,8990,8990,8990,8990,0
|
|
20250205,155400,318538580,8990,8990,8990,8990,0
|
|
20250205,155300,318538580,8990,8990,8990,8990,0
|
|
20250205,155200,318538580,8990,8990,8990,8990,0
|
|
20250205,155100,318538580,8990,8990,8990,8990,0
|
|
20250205,155000,318538580,8990,8990,8990,8990,0
|
|
20250205,154900,318538580,8990,8990,8990,8990,0
|
|
20250205,154800,318538580,8990,8990,8990,8990,0
|
|
20250205,154700,318538580,8990,8990,8990,8990,0
|
|
20250205,154600,318538580,8990,8990,8990,8990,0
|
|
20250205,154500,318538580,8990,8990,8990,8990,0
|
|
20250205,154400,318538580,8990,8990,8990,8990,0
|
|
20250205,154300,318538580,8990,8990,8990,8990,0
|
|
20250205,154200,318538580,8990,8990,8990,8990,0
|
|
20250205,154100,318538580,8990,8990,8990,8990,0
|
|
20250205,154000,318538580,8990,8990,8990,8990,0
|
|
20250205,153900,318538580,8990,8990,8990,8990,0
|
|
20250205,153800,318538580,8990,8990,8990,8990,0
|
|
20250205,153700,318538580,8990,8990,8990,8990,0
|
|
20250205,153600,318538580,8990,8990,8990,8990,0
|
|
20250205,153500,318538580,8990,8990,8990,8990,0
|
|
20250205,153400,318538580,8990,8990,8990,8990,2161
|
|
20250205,153300,318538580,8990,8990,8990,8990,0
|
|
20250205,153200,318538580,8990,8990,8990,8990,0
|
|
20250205,153100,318538580,8990,8990,8990,8990,0
|
|
20250205,153000,318538580,8990,8990,8990,8990,2161
|
|
20250205,152900,299111190,9000,9000,9000,9000,0
|
|
20250205,152800,299111190,9000,9000,9000,9000,0
|
|
20250205,152700,299111190,9000,9000,9000,9000,0
|
|
20250205,152600,299111190,9000,9000,9000,9000,0
|
|
20250205,152500,299111190,9000,9000,9000,9000,0
|
|
20250205,152400,299111190,9000,9000,9000,9000,0
|
|
20250205,152300,299111190,9000,9000,9000,9000,0
|
|
20250205,152200,299111190,9000,9000,9000,9000,0
|
|
20250205,152100,299111190,9000,9000,9000,9000,0
|
|
20250205,152000,299111190,9000,9000,9000,9000,0
|
|
20250205,151900,299111190,9000,8990,9000,8950,284
|
|
20250205,151800,296559290,8990,8960,8990,8920,333
|
|
20250205,151700,293568800,8920,8950,8970,8920,215
|
|
20250205,151600,291647320,8940,8940,8940,8940,1
|
|
20250205,151500,291638380,8960,8960,8960,8960,1
|
|
20250205,151400,291629420,8980,8980,8980,8980,0
|
|
20250205,151300,291629420,8980,8980,8980,8980,10
|
|
20250205,151200,291539620,8980,8970,8980,8970,50
|
|
20250205,151100,291091040,8970,8960,8970,8960,52
|
|
20250205,151000,290624830,8960,8960,8960,8960,0
|
|
20250205,150900,290624830,8960,8960,8960,8960,0
|
|
20250205,150800,290624830,8960,8960,8960,8960,0
|
|
20250205,150700,290624830,8960,8950,8960,8950,7
|
|
20250205,150600,290562170,8950,8950,8950,8950,21
|
|
20250205,150500,290374220,8920,8930,8930,8920,14
|
|
20250205,150400,290249210,8920,8920,8920,8920,0
|
|
20250205,150300,290249210,8920,8920,8920,8920,0
|
|
20250205,150200,290249210,8920,8920,8920,8920,15
|
|
20250205,150100,290115410,8920,8920,8920,8920,0
|
|
20250205,150000,290115410,8920,8920,8920,8920,0
|
|
20250205,145900,290115410,8920,8920,8920,8920,0
|
|
20250205,145800,290115410,8920,8930,8930,8920,26
|
|
20250205,145700,289883240,8910,8910,8910,8910,0
|
|
20250205,145600,289883240,8910,8910,8910,8910,0
|
|
20250205,145500,289883240,8910,8910,8910,8910,0
|
|
20250205,145400,289883240,8910,8910,8910,8910,0
|
|
20250205,145300,289883240,8910,8920,8920,8910,203
|
|
20250205,145200,288073820,8970,8970,8970,8970,0
|
|
20250205,145100,288073820,8970,8930,8970,8930,31
|
|
20250205,145000,287796590,8970,8970,8970,8970,0
|
|
20250205,144900,287796590,8970,8970,8970,8970,0
|
|
20250205,144800,287796590,8970,8910,8970,8910,129
|
|
20250205,144700,286647140,8910,8920,8960,8910,3663
|
|
20250205,144600,254001160,8970,8970,8970,8970,245
|
|
20250205,144500,251803510,8920,8920,8920,8920,0
|
|
20250205,144400,251803510,8920,8920,8920,8920,0
|
|
20250205,144300,251803510,8920,8920,8920,8920,0
|
|
20250205,144200,251803510,8920,8920,8920,8920,0
|
|
20250205,144100,251803510,8920,8920,8920,8920,0
|
|
20250205,144000,251803510,8920,8920,8920,8920,100
|
|
20250205,143900,250911510,8910,8910,8910,8910,0
|
|
20250205,143800,250911510,8910,8910,8910,8910,0
|
|
20250205,143700,250911510,8910,8910,8910,8910,0
|
|
20250205,143600,250911510,8910,8910,8910,8910,0
|
|
20250205,143500,250911510,8910,8910,8910,8910,0
|
|
20250205,143400,250911510,8910,8910,8910,8910,0
|
|
20250205,143300,250911510,8910,8940,8940,8910,500
|
|
20250205,143200,246448820,8980,8980,8980,8980,0
|
|
20250205,143100,246448820,8980,8980,8980,8980,0
|
|
20250205,143000,246448820,8980,8980,8980,8980,0
|
|
20250205,142900,246448820,8980,8980,8980,8980,0
|
|
20250205,142800,246448820,8980,8980,8980,8980,0
|
|
20250205,142700,246448820,8980,8980,8980,8980,0
|
|
20250205,142600,246448820,8980,8980,8980,8980,0
|
|
20250205,142500,246448820,8980,8980,8980,8980,0
|
|
20250205,142400,246448820,8980,8980,8980,8980,0
|
|
20250205,142300,246448820,8980,8980,8980,8980,0
|
|
20250205,142200,246448820,8980,8980,8980,8980,0
|
|
20250205,142100,246448820,8980,8980,8980,8980,0
|
|
20250205,142000,246448820,8980,8970,8980,8970,318
|
|
20250205,141900,243596350,8970,8970,8970,8970,0
|
|
20250205,141800,243596350,8970,8970,8970,8970,400
|
|
20250205,141700,240008350,8970,8970,8970,8970,0
|
|
20250205,141600,240008350,8970,8970,8970,8970,0
|
|
20250205,141500,240008350,8970,8970,8970,8970,0
|
|
20250205,141400,240008350,8970,8970,8970,8970,0
|
|
20250205,141300,240008350,8970,8970,8970,8970,0
|
|
20250205,141200,240008350,8970,8970,8970,8970,1300
|
|
20250205,141100,228347350,8970,8950,8970,8950,113
|
|
20250205,141000,227335960,8920,8920,8920,8920,100
|
|
20250205,140900,226443960,8950,8920,8950,8920,89
|
|
20250205,140800,225650020,8920,8930,8950,8920,124
|
|
20250205,140700,224543100,8950,8950,8950,8950,0
|
|
20250205,140600,224543100,8950,8920,8950,8920,3
|
|
20250205,140500,224516280,8950,8950,8950,8950,0
|
|
20250205,140400,224516280,8950,8950,8950,8950,0
|
|
20250205,140300,224516280,8950,8950,8950,8950,0
|
|
20250205,140200,224516280,8950,8940,8950,8940,2
|
|
20250205,140100,224498390,8920,8920,8920,8920,0
|
|
20250205,140000,224498390,8920,8920,8920,8920,110
|
|
20250205,135900,223517190,8920,8950,8950,8920,117
|
|
20250205,135800,222470200,8930,8950,8950,8930,384
|
|
20250205,135700,219034430,8950,8960,8960,8950,7
|
|
20250205,135600,218971750,8960,8960,8960,8960,12
|
|
20250205,135500,218864230,8970,8970,8970,8970,0
|
|
20250205,135400,218864230,8970,8970,8970,8970,0
|
|
20250205,135300,218864230,8970,8970,8970,8950,13
|
|
20250205,135200,218747640,8950,8960,8960,8950,31
|
|
20250205,135100,218469890,8980,8980,8980,8980,0
|
|
20250205,135000,218469890,8980,8980,8980,8980,0
|
|
20250205,134900,218469890,8980,8980,8980,8980,0
|
|
20250205,134800,218469890,8980,8970,8980,8950,21
|
|
20250205,134700,218281530,8960,8960,8960,8960,2
|
|
20250205,134600,218263610,8970,8970,8970,8970,0
|
|
20250205,134500,218263610,8970,8970,8970,8970,0
|
|
20250205,134400,218263610,8970,8970,8970,8970,1
|
|
20250205,134300,218254640,8970,8970,8970,8970,0
|
|
20250205,134200,218254640,8970,8970,8970,8970,0
|
|
20250205,134100,218254640,8970,8980,8980,8970,2
|
|
20250205,134000,218236690,8980,8980,8980,8980,1
|
|
20250205,133900,218227710,8980,8980,8980,8940,32
|
|
20250205,133800,217940430,8980,8980,8980,8980,0
|
|
20250205,133700,217940430,8980,8980,8980,8980,0
|
|
20250205,133600,217940430,8980,8980,8980,8980,0
|
|
20250205,133500,217940430,8980,8980,8980,8980,0
|
|
20250205,133400,217940430,8980,8980,8980,8980,2
|
|
20250205,133300,217922470,8930,8930,8930,8930,0
|
|
20250205,133200,217922470,8930,8950,8950,8930,24
|
|
20250205,133100,217708120,8920,8920,8920,8920,0
|
|
20250205,133000,217708120,8920,8920,8920,8920,0
|
|
20250205,132900,217708120,8920,8970,8970,8920,157
|
|
20250205,132800,216300120,8960,8960,8960,8960,51
|
|
20250205,132700,215843160,8960,8960,8960,8960,5
|
|
20250205,132600,215798360,8950,8950,8950,8950,0
|
|
20250205,132500,215798360,8950,8950,8950,8950,0
|
|
20250205,132400,215798360,8950,8950,8950,8950,0
|
|
20250205,132300,215798360,8950,8950,8950,8950,0
|
|
20250205,132200,215798360,8950,8950,8950,8950,2
|
|
20250205,132100,215780460,8950,8950,8950,8950,1
|
|
20250205,132000,215771510,8920,8940,8940,8920,75
|
|
20250205,131900,215101070,8920,8920,8920,8920,54
|
|
20250205,131800,214619390,8920,8920,8920,8920,0
|
|
20250205,131700,214619390,8920,8920,8920,8920,0
|
|
20250205,131600,214619390,8920,8960,8960,8920,44
|
|
20250205,131500,214225270,8910,8910,8910,8910,0
|
|
20250205,131400,214225270,8910,8970,8970,8900,1058
|
|
20250205,131300,204779900,8970,8970,8970,8970,90
|
|
20250205,131200,203972600,9000,9000,9000,9000,0
|
|
20250205,131100,203972600,9000,9000,9000,9000,0
|
|
20250205,131000,203972600,9000,8980,9000,8970,867
|
|
20250205,130900,196187140,8980,8980,8980,8980,0
|
|
20250205,130800,196187140,8980,8980,8980,8980,0
|
|
20250205,130700,196187140,8980,8980,8980,8980,0
|
|
20250205,130600,196187140,8980,8980,8980,8980,0
|
|
20250205,130500,196187140,8980,8980,8980,8980,0
|
|
20250205,130400,196187140,8980,8980,8980,8980,0
|
|
20250205,130300,196187140,8980,8980,8980,8980,0
|
|
20250205,130200,196187140,8980,8980,8980,8980,0
|
|
20250205,130100,196187140,8980,8980,8980,8980,0
|
|
20250205,130000,196187140,8980,8980,8990,8980,276
|
|
20250205,125900,193706530,8980,8970,8980,8970,86
|
|
20250205,125800,192935100,8970,8970,8970,8970,0
|
|
20250205,125700,192935100,8970,8970,8970,8970,0
|
|
20250205,125600,192935100,8970,8970,8970,8970,0
|
|
20250205,125500,192935100,8970,8980,8980,8970,362
|
|
20250205,125400,189684530,8990,8990,8990,8990,0
|
|
20250205,125300,189684530,8990,8990,8990,8990,1
|
|
20250205,125200,189675540,8990,8990,8990,8990,0
|
|
20250205,125100,189675540,8990,8990,8990,8990,0
|
|
20250205,125000,189675540,8990,8990,8990,8990,0
|
|
20250205,124900,189675540,8990,8990,8990,8990,0
|
|
20250205,124800,189675540,8990,8990,8990,8990,0
|
|
20250205,124700,189675540,8990,8990,8990,8990,0
|
|
20250205,124600,189675540,8990,8990,8990,8990,104
|
|
20250205,124500,188740580,8990,8990,8990,8990,0
|
|
20250205,124400,188740580,8990,8990,8990,8990,29
|
|
20250205,124300,188479870,8990,8990,8990,8990,4
|
|
20250205,124200,188443910,8990,8990,8990,8990,51
|
|
20250205,124100,187985420,8990,9010,9010,8990,77
|
|
20250205,124000,187293170,9010,9010,9010,9010,5
|
|
20250205,123900,187248120,8990,8990,8990,8990,3
|
|
20250205,123800,187221150,9000,9000,9000,9000,0
|
|
20250205,123700,187221150,9000,9000,9010,9000,62
|
|
20250205,123600,186663140,9020,9020,9020,9020,0
|
|
20250205,123500,186663140,9020,9020,9020,9020,0
|
|
20250205,123400,186663140,9020,9020,9020,9020,0
|
|
20250205,123300,186663140,9020,9020,9020,9020,1
|
|
20250205,123200,186654120,9020,9020,9020,9020,39
|
|
20250205,123100,186302340,9000,9000,9000,9000,0
|
|
20250205,123000,186302340,9000,9000,9000,9000,0
|
|
20250205,122900,186302340,9000,9000,9000,9000,0
|
|
20250205,122800,186302340,9000,9000,9000,9000,0
|
|
20250205,122700,186302340,9000,9000,9000,9000,0
|
|
20250205,122600,186302340,9000,9000,9000,9000,30
|
|
20250205,122500,186032340,9020,9020,9020,9020,0
|
|
20250205,122400,186032340,9020,9020,9020,9020,0
|
|
20250205,122300,186032340,9020,9020,9020,9020,19
|
|
20250205,122200,185860960,9030,9030,9030,8970,100
|
|
20250205,122100,184959340,9020,9000,9020,9000,800
|
|
20250205,122000,177749450,9010,9010,9010,9010,0
|
|
20250205,121900,177749450,9010,9010,9010,9010,0
|
|
20250205,121800,177749450,9010,9010,9010,9010,0
|
|
20250205,121700,177749450,9010,9010,9010,9010,0
|
|
20250205,121600,177749450,9010,9010,9010,9010,0
|
|
20250205,121500,177749450,9010,9010,9010,9010,0
|
|
20250205,121400,177749450,9010,9010,9010,9010,0
|
|
20250205,121300,177749450,9010,9010,9010,9010,0
|
|
20250205,121200,177749450,9010,9010,9010,9010,0
|
|
20250205,121100,177749450,9010,9010,9010,9010,2
|
|
20250205,121000,177731430,9020,9020,9020,9020,0
|
|
20250205,120900,177731430,9020,9010,9020,9010,445
|
|
20250205,120800,173721970,9010,9000,9010,9000,1211
|
|
20250205,120700,162811970,9000,9000,9010,9000,195
|
|
20250205,120600,161056870,8980,8980,8980,8980,0
|
|
20250205,120500,161056870,8980,8980,8980,8980,0
|
|
20250205,120400,161056870,8980,9000,9000,8980,758
|
|
20250205,120300,154249990,9010,9010,9010,9010,1
|
|
20250205,120200,154240980,9010,9010,9010,9010,229
|
|
20250205,120100,152177690,9020,8970,9020,8970,1522
|
|
20250205,120000,138468960,9000,9000,9000,9000,0
|
|
20250205,115900,138468960,9000,8970,9000,8970,237
|
|
20250205,115800,136340240,8980,8970,8980,8970,117
|
|
20250205,115700,135289890,8970,8930,8970,8920,159
|
|
20250205,115600,133871140,9000,8910,9000,8910,1972
|
|
20250205,115500,116152140,8950,8940,8950,8910,4
|
|
20250205,115400,116116400,8910,8930,8930,8910,767
|
|
20250205,115300,109277670,8930,8970,8970,8930,124
|
|
20250205,115200,108165950,8910,8910,8910,8910,0
|
|
20250205,115100,108165950,8910,8910,8910,8910,0
|
|
20250205,115000,108165950,8910,8910,8910,8910,0
|
|
20250205,114900,108165950,8910,8910,8910,8910,0
|
|
20250205,114800,108165950,8910,8910,8910,8910,0
|
|
20250205,114700,108165950,8910,8910,8910,8910,1
|
|
20250205,114600,108157040,8960,8960,8960,8960,150
|
|
20250205,114500,106813040,8950,8950,8950,8950,70
|
|
20250205,114400,106186540,8910,8910,8910,8910,0
|
|
20250205,114300,106186540,8910,8910,8910,8910,0
|
|
20250205,114200,106186540,8910,8910,8910,8910,0
|
|
20250205,114100,106186540,8910,8910,8910,8910,0
|
|
20250205,114000,106186540,8910,8910,8910,8910,0
|
|
20250205,113900,106186540,8910,8910,8910,8910,0
|
|
20250205,113800,106186540,8910,8910,8910,8910,0
|
|
20250205,113700,106186540,8910,8970,8970,8910,339
|
|
20250205,113600,103165590,8980,8960,8980,8960,503
|
|
20250205,113500,98653250,8960,8960,8960,8960,1
|
|
20250205,113400,98644290,8960,8960,8960,8960,0
|
|
20250205,113300,98644290,8960,8960,8960,8960,58
|
|
20250205,113200,98124610,8960,8960,8960,8960,1
|
|
20250205,113100,98115650,8960,8960,8960,8960,0
|
|
20250205,113000,98115650,8960,8910,8960,8910,5
|
|
20250205,112900,98070950,8910,8910,8910,8910,1
|
|
20250205,112800,98062040,8910,8910,8910,8910,0
|
|
20250205,112700,98062040,8910,8910,8910,8910,0
|
|
20250205,112600,98062040,8910,8910,8910,8910,0
|
|
20250205,112500,98062040,8910,8910,8910,8910,0
|
|
20250205,112400,98062040,8910,8950,8970,8910,8
|
|
20250205,112300,97990480,8950,8950,8950,8950,10
|
|
20250205,112200,97900980,8980,8970,8980,8970,224
|
|
20250205,112100,95891580,8970,8960,8970,8960,55
|
|
20250205,112000,95398740,8950,8950,8950,8950,16
|
|
20250205,111900,95255540,8950,8950,8950,8950,100
|
|
20250205,111800,94360540,8950,8940,8950,8940,30
|
|
20250205,111700,94092290,8940,8940,8940,8940,0
|
|
20250205,111600,94092290,8940,8930,8940,8930,7
|
|
20250205,111500,94029730,8940,8940,8940,8940,5
|
|
20250205,111400,93985030,8930,8930,8930,8930,5
|
|
20250205,111300,93940380,8930,8930,8930,8930,200
|
|
20250205,111200,92154380,8930,8930,8930,8930,1
|
|
20250205,111100,92145450,8930,8930,8930,8930,0
|
|
20250205,111000,92145450,8930,8930,8930,8930,33
|
|
20250205,110900,91850760,8930,8930,8930,8930,400
|
|
20250205,110800,88278760,8940,8940,8940,8940,257
|
|
20250205,110700,85981180,8950,8930,8950,8930,42
|
|
20250205,110600,85605920,8940,8930,8940,8930,164
|
|
20250205,110500,84141170,8930,8930,8930,8930,111
|
|
20250205,110400,83149940,8930,8930,8930,8930,0
|
|
20250205,110300,83149940,8930,8930,8930,8930,0
|
|
20250205,110200,83149940,8930,8930,8930,8930,0
|
|
20250205,110100,83149940,8930,8930,8930,8930,0
|
|
20250205,110000,83149940,8930,8930,8930,8930,0
|
|
20250205,105900,83149940,8930,8930,8930,8930,0
|
|
20250205,105800,83149940,8930,8930,8930,8930,0
|
|
20250205,105700,83149940,8930,8930,8930,8930,21
|
|
20250205,105600,82962410,8910,8910,8910,8910,0
|
|
20250205,105500,82962410,8910,8910,8910,8910,0
|
|
20250205,105400,82962410,8910,8910,8910,8910,0
|
|
20250205,105300,82962410,8910,8910,8910,8910,100
|
|
20250205,105200,82071410,8910,8910,8910,8910,131
|
|
20250205,105100,80904200,8900,8900,8900,8900,1116
|
|
20250205,105000,70971800,8880,8880,8880,8880,31
|
|
20250205,104900,70696520,8880,8890,8890,8880,311
|
|
20250205,104800,67932840,8890,8890,8890,8890,4
|
|
20250205,104700,67897280,8890,8890,8890,8890,0
|
|
20250205,104600,67897280,8890,8890,8890,8890,54
|
|
20250205,104500,67417220,8880,8880,8880,8880,65
|
|
20250205,104400,66840020,8880,8880,8880,8880,80
|
|
20250205,104300,66129620,8890,8900,8900,8890,691
|
|
20250205,104200,59979810,8890,8890,8890,8890,0
|
|
20250205,104100,59979810,8890,8900,8900,8890,374
|
|
20250205,104000,56651230,8900,8900,8900,8900,0
|
|
20250205,103900,56651230,8900,8900,8900,8900,75
|
|
20250205,103800,55983730,8910,8910,8910,8910,36
|
|
20250205,103700,55662970,8910,8910,8910,8910,4
|
|
20250205,103600,55627330,8910,8910,8910,8910,99
|
|
20250205,103500,54745240,8910,8910,8910,8910,0
|
|
20250205,103400,54745240,8910,8910,8910,8910,0
|
|
20250205,103300,54745240,8910,8910,8910,8910,0
|
|
20250205,103200,54745240,8910,8910,8910,8910,3
|
|
20250205,103100,54718510,8920,8920,8920,8920,312
|
|
20250205,103000,51935470,8930,8930,8930,8930,91
|
|
20250205,102900,51122840,8930,8930,8930,8930,0
|
|
20250205,102800,51122840,8930,8930,8930,8930,0
|
|
20250205,102700,51122840,8930,8930,8930,8930,15
|
|
20250205,102600,50988890,8950,8950,8950,8950,60
|
|
20250205,102500,50451890,8960,8960,8960,8960,0
|
|
20250205,102400,50451890,8960,8960,8960,8960,0
|
|
20250205,102300,50451890,8960,8960,8960,8960,0
|
|
20250205,102200,50451890,8960,8960,8960,8960,0
|
|
20250205,102100,50451890,8960,8960,8960,8960,0
|
|
20250205,102000,50451890,8960,8960,8960,8960,0
|
|
20250205,101900,50451890,8960,8960,8960,8960,0
|
|
20250205,101800,50451890,8960,8960,8960,8960,0
|
|
20250205,101700,50451890,8960,8960,8960,8960,0
|
|
20250205,101600,50451890,8960,8960,8960,8960,0
|
|
20250205,101500,50451890,8960,8960,8960,8960,0
|
|
20250205,101400,50451890,8960,8960,8960,8960,1
|
|
20250205,101300,50442930,8970,8920,8970,8920,8
|
|
20250205,101200,50371470,8920,8920,8920,8920,0
|
|
20250205,101100,50371470,8920,8920,8920,8920,0
|
|
20250205,101000,50371470,8920,8920,8920,8920,3
|
|
20250205,100900,50344710,8970,8970,8970,8970,11
|
|
20250205,100800,50246040,8970,8970,8970,8970,0
|
|
20250205,100700,50246040,8970,8970,8970,8970,0
|
|
20250205,100600,50246040,8970,8970,8970,8970,0
|
|
20250205,100500,50246040,8970,8940,8970,8940,100
|
|
20250205,100400,49350660,8920,8920,8920,8920,0
|
|
20250205,100300,49350660,8920,8920,8920,8920,1
|
|
20250205,100200,49341740,8920,8920,8920,8920,0
|
|
20250205,100100,49341740,8920,8920,8920,8920,0
|
|
20250205,100000,49341740,8920,8940,8940,8920,5
|
|
20250205,095900,49297120,8940,8940,8940,8940,0
|
|
20250205,095800,49297120,8940,8940,8940,8940,10
|
|
20250205,095700,49207720,8920,8920,8920,8920,0
|
|
20250205,095600,49207720,8920,8920,8920,8920,4
|
|
20250205,095500,49172040,8910,8910,8910,8910,0
|
|
20250205,095400,49172040,8910,8920,8920,8910,98
|
|
20250205,095300,48297900,8920,8920,8920,8920,0
|
|
20250205,095200,48297900,8920,8920,8920,8920,0
|
|
20250205,095100,48297900,8920,8920,8920,8920,2
|
|
20250205,095000,48280060,8920,8920,8920,8920,3
|
|
20250205,094900,48253300,8910,8910,8910,8910,3
|
|
20250205,094800,48226570,8930,8930,8930,8930,0
|
|
20250205,094700,48226570,8930,8910,8930,8910,10
|
|
20250205,094600,48137330,8910,8910,8910,8910,0
|
|
20250205,094500,48137330,8910,8910,8910,8910,4
|
|
20250205,094400,48101690,8910,8900,8910,8900,10
|
|
20250205,094300,48012670,8900,8900,8900,8900,28
|
|
20250205,094200,47763470,8910,8900,8910,8900,236
|
|
20250205,094100,45662070,8900,8900,8900,8900,200
|
|
20250205,094000,43882070,8900,8900,8900,8900,8
|
|
20250205,093900,43810870,8900,8910,8910,8900,85
|
|
20250205,093800,43053830,8920,8920,8920,8920,67
|
|
20250205,093700,42456190,8920,8920,8920,8920,0
|
|
20250205,093600,42456190,8920,8920,8920,8920,13
|
|
20250205,093500,42340230,8930,8930,8930,8930,177
|
|
20250205,093400,40759620,8920,8930,8930,8920,26
|
|
20250205,093300,40527450,8910,8910,8910,8910,0
|
|
20250205,093200,40527450,8910,8910,8910,8910,0
|
|
20250205,093100,40527450,8910,8940,8940,8910,104
|
|
20250205,093000,39599370,8980,8940,8980,8940,109
|
|
20250205,092900,38621540,8920,8930,8930,8920,69
|
|
20250205,092800,38005520,8940,8940,8940,8940,14
|
|
20250205,092700,37880360,8940,8940,8940,8940,0
|
|
20250205,092600,37880360,8940,8940,8940,8940,4
|
|
20250205,092500,37844600,8940,8940,8940,8940,80
|
|
20250205,092400,37129400,8940,8940,8940,8940,0
|
|
20250205,092300,37129400,8940,8940,8940,8940,29
|
|
20250205,092200,36870140,8980,8950,8980,8950,237
|
|
20250205,092100,34747910,8950,8950,8950,8950,15
|
|
20250205,092000,34613660,8990,8950,8990,8950,393
|
|
20250205,091900,31084230,8960,8960,8960,8960,1
|
|
20250205,091800,31075270,8970,8950,8980,8940,247
|
|
20250205,091700,28861980,8980,8910,8980,8900,454
|
|
20250205,091600,24790420,8900,8890,8950,8890,12
|
|
20250205,091500,24683670,8890,8910,8950,8890,136
|
|
20250205,091400,23471490,8890,8890,8890,8890,23
|
|
20250205,091300,23267020,8900,8900,8900,8900,200
|
|
20250205,091200,21487020,8910,8950,8960,8910,52
|
|
20250205,091100,21021660,8950,8950,8950,8940,58
|
|
20250205,091000,20503100,8950,8880,8950,8880,509
|
|
20250205,090900,15950760,8880,8930,8940,8880,717
|
|
20250205,090800,9543510,8940,8870,8940,8870,466
|
|
20250205,090700,5392000,8920,8900,8920,8860,200
|
|
20250205,090600,3610560,8850,8850,8850,8850,6
|
|
20250205,090500,3557460,8900,8890,8900,8890,57
|
|
20250205,090400,3050550,8840,8850,8850,8840,107
|
|
20250205,090300,2103670,8840,8840,8840,8840,1
|
|
20250205,090200,2094830,8830,8830,8830,8830,4
|
|
20250205,090100,2059510,8890,8880,8890,8880,46
|
|
20250205,090000,1651010,8810,8830,8830,8810,187
|