620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,191700,214850010,10600,10600,10600,10600,1613
|
|
20250204,191600,214850010,10600,10600,10600,10600,0
|
|
20250204,191500,214850010,10600,10600,10600,10600,0
|
|
20250204,191400,214850010,10600,10600,10600,10600,0
|
|
20250204,191300,214850010,10600,10600,10600,10600,0
|
|
20250204,191200,214850010,10600,10600,10600,10600,0
|
|
20250204,191100,214850010,10600,10600,10600,10600,0
|
|
20250204,191000,214850010,10600,10600,10600,10600,0
|
|
20250204,190900,214850010,10600,10600,10600,10600,0
|
|
20250204,190800,214850010,10600,10600,10600,10600,0
|
|
20250204,190700,214850010,10600,10600,10600,10600,0
|
|
20250204,190600,214850010,10600,10600,10600,10600,0
|
|
20250204,190500,214850010,10600,10600,10600,10600,0
|
|
20250204,190400,214850010,10600,10600,10600,10600,0
|
|
20250204,190300,214850010,10600,10600,10600,10600,0
|
|
20250204,190200,214850010,10600,10600,10600,10600,0
|
|
20250204,190100,214850010,10600,10600,10600,10600,0
|
|
20250204,190000,214850010,10600,10600,10600,10600,0
|
|
20250204,185900,214850010,10600,10600,10600,10600,0
|
|
20250204,185800,214850010,10600,10600,10600,10600,0
|
|
20250204,185700,214850010,10600,10600,10600,10600,0
|
|
20250204,185600,214850010,10600,10600,10600,10600,0
|
|
20250204,185500,214850010,10600,10600,10600,10600,0
|
|
20250204,185400,214850010,10600,10600,10600,10600,0
|
|
20250204,185300,214850010,10600,10600,10600,10600,0
|
|
20250204,185200,214850010,10600,10600,10600,10600,0
|
|
20250204,185100,214850010,10600,10600,10600,10600,0
|
|
20250204,185000,214850010,10600,10600,10600,10600,0
|
|
20250204,184900,214850010,10600,10600,10600,10600,0
|
|
20250204,184800,214850010,10600,10600,10600,10600,0
|
|
20250204,184700,214850010,10600,10600,10600,10600,1613
|
|
20250204,184600,214850010,10600,10600,10600,10600,0
|
|
20250204,184500,214850010,10600,10600,10600,10600,0
|
|
20250204,184400,214850010,10600,10600,10600,10600,0
|
|
20250204,184300,214850010,10600,10600,10600,10600,0
|
|
20250204,184200,214850010,10600,10600,10600,10600,0
|
|
20250204,184100,214850010,10600,10600,10600,10600,0
|
|
20250204,184000,214850010,10600,10600,10600,10600,0
|
|
20250204,183900,214850010,10600,10600,10600,10600,0
|
|
20250204,183800,214850010,10600,10600,10600,10600,0
|
|
20250204,183700,214850010,10600,10600,10600,10600,0
|
|
20250204,183600,214850010,10600,10600,10600,10600,0
|
|
20250204,183500,214850010,10600,10600,10600,10600,0
|
|
20250204,183400,214850010,10600,10600,10600,10600,0
|
|
20250204,183300,214850010,10600,10600,10600,10600,0
|
|
20250204,183200,214850010,10600,10600,10600,10600,0
|
|
20250204,183100,214850010,10600,10600,10600,10600,0
|
|
20250204,183000,214850010,10600,10600,10600,10600,0
|
|
20250204,182900,214850010,10600,10600,10600,10600,0
|
|
20250204,182800,214850010,10600,10600,10600,10600,0
|
|
20250204,182700,214850010,10600,10600,10600,10600,0
|
|
20250204,182600,214850010,10600,10600,10600,10600,0
|
|
20250204,182500,214850010,10600,10600,10600,10600,0
|
|
20250204,182400,214850010,10600,10600,10600,10600,0
|
|
20250204,182300,214850010,10600,10600,10600,10600,0
|
|
20250204,182200,214850010,10600,10600,10600,10600,0
|
|
20250204,182100,214850010,10600,10600,10600,10600,0
|
|
20250204,182000,214850010,10600,10600,10600,10600,0
|
|
20250204,181900,214850010,10600,10600,10600,10600,0
|
|
20250204,181800,214850010,10600,10600,10600,10600,0
|
|
20250204,181700,214850010,10600,10600,10600,10600,1613
|
|
20250204,181600,214850010,10600,10600,10600,10600,0
|
|
20250204,181500,214850010,10600,10600,10600,10600,0
|
|
20250204,181400,214850010,10600,10600,10600,10600,0
|
|
20250204,181300,214850010,10600,10600,10600,10600,0
|
|
20250204,181200,214850010,10600,10600,10600,10600,0
|
|
20250204,181100,214850010,10600,10600,10600,10600,0
|
|
20250204,181000,214850010,10600,10600,10600,10600,0
|
|
20250204,180900,214850010,10600,10600,10600,10600,0
|
|
20250204,180800,214850010,10600,10600,10600,10600,0
|
|
20250204,180700,214850010,10600,10600,10600,10600,0
|
|
20250204,180600,214850010,10600,10600,10600,10600,0
|
|
20250204,180500,214850010,10600,10600,10600,10600,0
|
|
20250204,180400,214850010,10600,10600,10600,10600,0
|
|
20250204,180300,214850010,10600,10600,10600,10600,0
|
|
20250204,180200,214850010,10600,10600,10600,10600,0
|
|
20250204,180100,214850010,10600,10600,10600,10600,0
|
|
20250204,180000,214850010,10600,10600,10600,10600,0
|
|
20250204,175900,214850010,10600,10600,10600,10600,0
|
|
20250204,175800,214850010,10600,10600,10600,10600,0
|
|
20250204,175700,214850010,10600,10600,10600,10600,0
|
|
20250204,175600,214850010,10600,10600,10600,10600,0
|
|
20250204,175500,214850010,10600,10600,10600,10600,0
|
|
20250204,175400,214850010,10600,10600,10600,10600,0
|
|
20250204,175300,214850010,10600,10600,10600,10600,0
|
|
20250204,175200,214850010,10600,10600,10600,10600,0
|
|
20250204,175100,214850010,10600,10600,10600,10600,0
|
|
20250204,175000,214850010,10600,10600,10600,10600,0
|
|
20250204,174900,214850010,10600,10600,10600,10600,0
|
|
20250204,174800,214850010,10600,10600,10600,10600,0
|
|
20250204,174700,214850010,10600,10600,10600,10600,1613
|
|
20250204,174600,214850010,10600,10600,10600,10600,0
|
|
20250204,174500,214850010,10600,10600,10600,10600,0
|
|
20250204,174400,214850010,10600,10600,10600,10600,0
|
|
20250204,174300,214850010,10600,10600,10600,10600,0
|
|
20250204,174200,214850010,10600,10600,10600,10600,0
|
|
20250204,174100,214850010,10600,10600,10600,10600,0
|
|
20250204,174000,214850010,10600,10600,10600,10600,0
|
|
20250204,173900,214850010,10600,10600,10600,10600,0
|
|
20250204,173800,214850010,10600,10600,10600,10600,0
|
|
20250204,173700,214850010,10600,10600,10600,10600,0
|
|
20250204,173600,214850010,10600,10600,10600,10600,0
|
|
20250204,173500,214850010,10600,10600,10600,10600,0
|
|
20250204,173400,214850010,10600,10600,10600,10600,0
|
|
20250204,173300,214850010,10600,10600,10600,10600,0
|
|
20250204,173200,214850010,10600,10600,10600,10600,0
|
|
20250204,173100,214850010,10600,10600,10600,10600,0
|
|
20250204,173000,214850010,10600,10600,10600,10600,0
|
|
20250204,172900,214850010,10600,10600,10600,10600,0
|
|
20250204,172800,214850010,10600,10600,10600,10600,0
|
|
20250204,172700,214850010,10600,10600,10600,10600,0
|
|
20250204,172600,214850010,10600,10600,10600,10600,0
|
|
20250204,172500,214850010,10600,10600,10600,10600,0
|
|
20250204,172400,214850010,10600,10600,10600,10600,0
|
|
20250204,172300,214850010,10600,10600,10600,10600,0
|
|
20250204,172200,214850010,10600,10600,10600,10600,0
|
|
20250204,172100,214850010,10600,10600,10600,10600,0
|
|
20250204,172000,214850010,10600,10600,10600,10600,0
|
|
20250204,171900,214850010,10600,10600,10600,10600,0
|
|
20250204,171800,214850010,10600,10600,10600,10600,0
|
|
20250204,171700,214850010,10600,10600,10600,10600,1613
|
|
20250204,171600,214850010,10600,10600,10600,10600,0
|
|
20250204,171500,214850010,10600,10600,10600,10600,0
|
|
20250204,171400,214850010,10600,10600,10600,10600,0
|
|
20250204,171300,214850010,10600,10600,10600,10600,0
|
|
20250204,171200,214850010,10600,10600,10600,10600,0
|
|
20250204,171100,214850010,10600,10600,10600,10600,0
|
|
20250204,171000,214850010,10600,10600,10600,10600,0
|
|
20250204,170900,214850010,10600,10600,10600,10600,0
|
|
20250204,170800,214850010,10600,10600,10600,10600,0
|
|
20250204,170700,214850010,10600,10600,10600,10600,0
|
|
20250204,170600,214850010,10600,10600,10600,10600,0
|
|
20250204,170500,214850010,10600,10600,10600,10600,0
|
|
20250204,170400,214850010,10600,10600,10600,10600,0
|
|
20250204,170300,214850010,10600,10600,10600,10600,0
|
|
20250204,170200,214850010,10600,10600,10600,10600,0
|
|
20250204,170100,214850010,10600,10600,10600,10600,0
|
|
20250204,170000,214850010,10600,10600,10600,10600,0
|
|
20250204,165900,214850010,10600,10600,10600,10600,0
|
|
20250204,165800,214850010,10600,10600,10600,10600,0
|
|
20250204,165700,214850010,10600,10600,10600,10600,0
|
|
20250204,165600,214850010,10600,10600,10600,10600,0
|
|
20250204,165500,214850010,10600,10600,10600,10600,0
|
|
20250204,165400,214850010,10600,10600,10600,10600,0
|
|
20250204,165300,214850010,10600,10600,10600,10600,0
|
|
20250204,165200,214850010,10600,10600,10600,10600,0
|
|
20250204,165100,214850010,10600,10600,10600,10600,0
|
|
20250204,165000,214850010,10600,10600,10600,10600,0
|
|
20250204,164900,214850010,10600,10600,10600,10600,0
|
|
20250204,164800,214850010,10600,10600,10600,10600,0
|
|
20250204,164700,214850010,10600,10600,10600,10600,1613
|
|
20250204,164600,214850010,10600,10600,10600,10600,0
|
|
20250204,164500,214850010,10600,10600,10600,10600,0
|
|
20250204,164400,214850010,10600,10600,10600,10600,0
|
|
20250204,164300,214850010,10600,10600,10600,10600,0
|
|
20250204,164200,214850010,10600,10600,10600,10600,0
|
|
20250204,164100,214850010,10600,10600,10600,10600,0
|
|
20250204,164000,214850010,10600,10600,10600,10600,0
|
|
20250204,163900,214850010,10600,10600,10600,10600,0
|
|
20250204,163800,214850010,10600,10600,10600,10600,0
|
|
20250204,163700,214850010,10600,10600,10600,10600,0
|
|
20250204,163600,214850010,10600,10600,10600,10600,0
|
|
20250204,163500,214850010,10600,10600,10600,10600,0
|
|
20250204,163400,214850010,10600,10600,10600,10600,0
|
|
20250204,163300,214850010,10600,10600,10600,10600,0
|
|
20250204,163200,214850010,10600,10600,10600,10600,0
|
|
20250204,163100,214850010,10600,10600,10600,10600,0
|
|
20250204,163000,214850010,10600,10600,10600,10600,0
|
|
20250204,162900,214850010,10600,10600,10600,10600,0
|
|
20250204,162800,214850010,10600,10600,10600,10600,0
|
|
20250204,162700,214850010,10600,10600,10600,10600,0
|
|
20250204,162600,214850010,10600,10600,10600,10600,0
|
|
20250204,162500,214850010,10600,10600,10600,10600,0
|
|
20250204,162400,214850010,10600,10600,10600,10600,0
|
|
20250204,162300,214850010,10600,10600,10600,10600,0
|
|
20250204,162200,214850010,10600,10600,10600,10600,0
|
|
20250204,162100,214850010,10600,10600,10600,10600,0
|
|
20250204,162000,214850010,10600,10600,10600,10600,0
|
|
20250204,161900,214850010,10600,10600,10600,10600,0
|
|
20250204,161800,214850010,10600,10600,10600,10600,0
|
|
20250204,161700,214850010,10600,10600,10600,10600,1613
|
|
20250204,161600,214850010,10600,10600,10600,10600,0
|
|
20250204,161500,214850010,10600,10600,10600,10600,0
|
|
20250204,161400,214850010,10600,10600,10600,10600,0
|
|
20250204,161300,214850010,10600,10600,10600,10600,0
|
|
20250204,161200,214850010,10600,10600,10600,10600,0
|
|
20250204,161100,214850010,10600,10600,10600,10600,0
|
|
20250204,161000,214850010,10600,10600,10600,10600,0
|
|
20250204,160900,214850010,10600,10600,10600,10600,0
|
|
20250204,160800,214850010,10600,10600,10600,10600,0
|
|
20250204,160700,214850010,10600,10600,10600,10600,0
|
|
20250204,160600,214850010,10600,10600,10600,10600,0
|
|
20250204,160500,214850010,10600,10600,10600,10600,0
|
|
20250204,160400,214850010,10600,10600,10600,10600,0
|
|
20250204,160300,214850010,10600,10600,10600,10600,0
|
|
20250204,160200,214850010,10600,10600,10600,10600,0
|
|
20250204,160100,214850010,10600,10600,10600,10600,0
|
|
20250204,160000,214850010,10600,10600,10600,10600,0
|
|
20250204,155900,214850010,10600,10600,10600,10600,0
|
|
20250204,155800,214850010,10600,10600,10600,10600,0
|
|
20250204,155700,214850010,10600,10600,10600,10600,0
|
|
20250204,155600,214850010,10600,10600,10600,10600,0
|
|
20250204,155500,214850010,10600,10600,10600,10600,0
|
|
20250204,155400,214850010,10600,10600,10600,10600,0
|
|
20250204,155300,214850010,10600,10600,10600,10600,0
|
|
20250204,155200,214850010,10600,10600,10600,10600,0
|
|
20250204,155100,214850010,10600,10600,10600,10600,0
|
|
20250204,155000,214850010,10600,10600,10600,10600,0
|
|
20250204,154900,214850010,10600,10600,10600,10600,0
|
|
20250204,154800,214850010,10600,10600,10600,10600,0
|
|
20250204,154700,214850010,10600,10600,10600,10600,1613
|
|
20250204,154600,214850010,10600,10600,10600,10600,0
|
|
20250204,154500,214850010,10600,10600,10600,10600,0
|
|
20250204,154400,214850010,10600,10600,10600,10600,0
|
|
20250204,154300,214850010,10600,10600,10600,10600,0
|
|
20250204,154200,214850010,10600,10600,10600,10600,0
|
|
20250204,154100,214850010,10600,10600,10600,10600,0
|
|
20250204,154000,214850010,10600,10600,10600,10600,0
|
|
20250204,153900,214850010,10600,10600,10600,10600,0
|
|
20250204,153800,214850010,10600,10600,10600,10600,0
|
|
20250204,153700,214850010,10600,10600,10600,10600,0
|
|
20250204,153600,214850010,10600,10600,10600,10600,0
|
|
20250204,153500,214850010,10600,10600,10600,10600,0
|
|
20250204,153400,214850010,10600,10600,10600,10600,0
|
|
20250204,153300,214850010,10600,10600,10600,10600,0
|
|
20250204,153200,214850010,10600,10600,10600,10600,0
|
|
20250204,153100,214850010,10600,10600,10600,10600,0
|
|
20250204,153000,214850010,10600,10600,10600,10600,1613
|
|
20250204,152900,197752210,10540,10540,10540,10540,0
|
|
20250204,152800,197752210,10540,10540,10540,10540,0
|
|
20250204,152700,197752210,10540,10540,10540,10540,0
|
|
20250204,152600,197752210,10540,10540,10540,10540,0
|
|
20250204,152500,197752210,10540,10540,10540,10540,0
|
|
20250204,152400,197752210,10540,10540,10540,10540,0
|
|
20250204,152300,197752210,10540,10540,10540,10540,0
|
|
20250204,152200,197752210,10540,10540,10540,10540,0
|
|
20250204,152100,197752210,10540,10540,10540,10540,0
|
|
20250204,152000,197752210,10540,10540,10540,10540,0
|
|
20250204,151900,197752210,10540,10550,10550,10540,6
|
|
20250204,151800,197688960,10520,10520,10520,10520,5
|
|
20250204,151700,197636360,10550,10550,10550,10550,11
|
|
20250204,151600,197520310,10520,10550,10550,10520,4187
|
|
20250204,151500,153411350,10560,10560,10560,10560,0
|
|
20250204,151400,153411350,10560,10550,10560,10550,18
|
|
20250204,151300,153221340,10560,10560,10560,10560,25
|
|
20250204,151200,152957340,10560,10560,10560,10560,0
|
|
20250204,151100,152957340,10560,10560,10560,10560,0
|
|
20250204,151000,152957340,10560,10560,10560,10560,0
|
|
20250204,150900,152957340,10560,10560,10560,10560,11
|
|
20250204,150800,152841180,10550,10550,10550,10550,0
|
|
20250204,150700,152841180,10550,10550,10550,10550,8
|
|
20250204,150600,152756780,10550,10550,10550,10550,0
|
|
20250204,150500,152756780,10550,10550,10550,10550,3048
|
|
20250204,150400,120600380,10550,10550,10550,10550,0
|
|
20250204,150300,120600380,10550,10550,10550,10550,0
|
|
20250204,150200,120600380,10550,10550,10550,10550,0
|
|
20250204,150100,120600380,10550,10550,10550,10550,0
|
|
20250204,150000,120600380,10550,10550,10550,10550,0
|
|
20250204,145900,120600380,10550,10550,10550,10550,400
|
|
20250204,145800,116380380,10550,10550,10550,10550,11
|
|
20250204,145700,116264330,10530,10530,10530,10530,0
|
|
20250204,145600,116264330,10530,10530,10530,10530,10
|
|
20250204,145500,116159030,10550,10550,10550,10550,0
|
|
20250204,145400,116159030,10550,10550,10550,10550,0
|
|
20250204,145300,116159030,10550,10550,10550,10550,0
|
|
20250204,145200,116159030,10550,10550,10550,10550,0
|
|
20250204,145100,116159030,10550,10550,10550,10550,0
|
|
20250204,145000,116159030,10550,10550,10550,10550,0
|
|
20250204,144900,116159030,10550,10550,10550,10550,0
|
|
20250204,144800,116159030,10550,10550,10550,10550,0
|
|
20250204,144700,116159030,10550,10550,10550,10550,0
|
|
20250204,144600,116159030,10550,10550,10550,10550,0
|
|
20250204,144500,116159030,10550,10550,10550,10550,0
|
|
20250204,144400,116159030,10550,10550,10550,10550,0
|
|
20250204,144300,116159030,10550,10530,10550,10530,38
|
|
20250204,144200,115758670,10550,10530,10550,10530,31
|
|
20250204,144100,115432120,10530,10530,10530,10530,48
|
|
20250204,144000,114926680,10550,10550,10550,10550,0
|
|
20250204,143900,114926680,10550,10550,10550,10550,0
|
|
20250204,143800,114926680,10550,10550,10550,10550,0
|
|
20250204,143700,114926680,10550,10550,10550,10550,0
|
|
20250204,143600,114926680,10550,10550,10550,10550,0
|
|
20250204,143500,114926680,10550,10550,10550,10550,0
|
|
20250204,143400,114926680,10550,10550,10550,10550,0
|
|
20250204,143300,114926680,10550,10550,10550,10550,0
|
|
20250204,143200,114926680,10550,10550,10550,10550,0
|
|
20250204,143100,114926680,10550,10550,10550,10550,0
|
|
20250204,143000,114926680,10550,10550,10550,10550,0
|
|
20250204,142900,114926680,10550,10550,10550,10550,0
|
|
20250204,142800,114926680,10550,10550,10550,10550,0
|
|
20250204,142700,114926680,10550,10550,10550,10550,0
|
|
20250204,142600,114926680,10550,10550,10550,10550,0
|
|
20250204,142500,114926680,10550,10550,10550,10550,0
|
|
20250204,142400,114926680,10550,10550,10550,10550,0
|
|
20250204,142300,114926680,10550,10550,10550,10550,0
|
|
20250204,142200,114926680,10550,10550,10550,10550,0
|
|
20250204,142100,114926680,10550,10550,10550,10550,0
|
|
20250204,142000,114926680,10550,10550,10550,10550,0
|
|
20250204,141900,114926680,10550,10550,10550,10550,0
|
|
20250204,141800,114926680,10550,10550,10550,10550,0
|
|
20250204,141700,114926680,10550,10550,10550,10550,0
|
|
20250204,141600,114926680,10550,10550,10550,10550,0
|
|
20250204,141500,114926680,10550,10540,10550,10540,930
|
|
20250204,141400,105124470,10540,10540,10540,10540,0
|
|
20250204,141300,105124470,10540,10540,10540,10540,0
|
|
20250204,141200,105124470,10540,10540,10540,10540,0
|
|
20250204,141100,105124470,10540,10540,10540,10540,0
|
|
20250204,141000,105124470,10540,10540,10540,10540,0
|
|
20250204,140900,105124470,10540,10540,10540,10540,11
|
|
20250204,140800,105008530,10530,10530,10530,10530,1
|
|
20250204,140700,104998000,10530,10530,10530,10530,11
|
|
20250204,140600,104882170,10540,10540,10540,10540,0
|
|
20250204,140500,104882170,10540,10540,10540,10540,0
|
|
20250204,140400,104882170,10540,10540,10540,10540,0
|
|
20250204,140300,104882170,10540,10540,10540,10540,0
|
|
20250204,140200,104882170,10540,10540,10540,10540,0
|
|
20250204,140100,104882170,10540,10540,10540,10540,0
|
|
20250204,140000,104882170,10540,10540,10540,10540,0
|
|
20250204,135900,104882170,10540,10540,10540,10540,0
|
|
20250204,135800,104882170,10540,10540,10540,10540,0
|
|
20250204,135700,104882170,10540,10540,10540,10540,0
|
|
20250204,135600,104882170,10540,10540,10540,10540,0
|
|
20250204,135500,104882170,10540,10540,10540,10540,0
|
|
20250204,135400,104882170,10540,10540,10540,10540,0
|
|
20250204,135300,104882170,10540,10540,10540,10540,583
|
|
20250204,135200,98737350,10560,10560,10560,10560,149
|
|
20250204,135100,97163910,10590,10590,10590,10590,0
|
|
20250204,135000,97163910,10590,10590,10590,10590,0
|
|
20250204,134900,97163910,10590,10590,10590,10590,0
|
|
20250204,134800,97163910,10590,10570,10590,10570,47
|
|
20250204,134700,96666650,10550,10550,10550,10550,0
|
|
20250204,134600,96666650,10550,10550,10550,10550,11
|
|
20250204,134500,96550600,10570,10570,10570,10570,1
|
|
20250204,134400,96540030,10590,10590,10590,10590,0
|
|
20250204,134300,96540030,10590,10590,10590,10590,0
|
|
20250204,134200,96540030,10590,10590,10590,10590,0
|
|
20250204,134100,96540030,10590,10590,10590,10590,0
|
|
20250204,134000,96540030,10590,10590,10590,10590,0
|
|
20250204,133900,96540030,10590,10590,10590,10590,0
|
|
20250204,133800,96540030,10590,10590,10590,10590,0
|
|
20250204,133700,96540030,10590,10590,10590,10590,0
|
|
20250204,133600,96540030,10590,10590,10590,10590,0
|
|
20250204,133500,96540030,10590,10590,10590,10590,0
|
|
20250204,133400,96540030,10590,10590,10590,10590,0
|
|
20250204,133300,96540030,10590,10590,10590,10590,0
|
|
20250204,133200,96540030,10590,10590,10590,10590,0
|
|
20250204,133100,96540030,10590,10590,10590,10590,0
|
|
20250204,133000,96540030,10590,10590,10590,10590,1
|
|
20250204,132900,96529440,10590,10570,10590,10570,24
|
|
20250204,132800,96275390,10590,10590,10590,10590,0
|
|
20250204,132700,96275390,10590,10590,10590,10590,0
|
|
20250204,132600,96275390,10590,10570,10590,10570,37
|
|
20250204,132500,95884020,10550,10550,10550,10550,10
|
|
20250204,132400,95778520,10580,10580,10580,10580,1
|
|
20250204,132300,95767940,10590,10590,10590,10590,0
|
|
20250204,132200,95767940,10590,10590,10590,10590,0
|
|
20250204,132100,95767940,10590,10590,10590,10590,0
|
|
20250204,132000,95767940,10590,10590,10590,10590,0
|
|
20250204,131900,95767940,10590,10590,10590,10590,0
|
|
20250204,131800,95767940,10590,10590,10590,10590,0
|
|
20250204,131700,95767940,10590,10590,10590,10590,0
|
|
20250204,131600,95767940,10590,10590,10590,10590,0
|
|
20250204,131500,95767940,10590,10570,10590,10570,21
|
|
20250204,131400,95545710,10590,10590,10590,10590,0
|
|
20250204,131300,95545710,10590,10590,10590,10590,0
|
|
20250204,131200,95545710,10590,10590,10590,10590,0
|
|
20250204,131100,95545710,10590,10590,10590,10590,0
|
|
20250204,131000,95545710,10590,10590,10590,10590,0
|
|
20250204,130900,95545710,10590,10590,10590,10590,0
|
|
20250204,130800,95545710,10590,10590,10590,10590,0
|
|
20250204,130700,95545710,10590,10590,10590,10590,0
|
|
20250204,130600,95545710,10590,10590,10590,10590,1
|
|
20250204,130500,95535120,10590,10570,10590,10570,30
|
|
20250204,130400,95217720,10590,10590,10590,10590,0
|
|
20250204,130300,95217720,10590,10590,10590,10590,0
|
|
20250204,130200,95217720,10590,10590,10590,10590,0
|
|
20250204,130100,95217720,10590,10590,10590,10590,0
|
|
20250204,130000,95217720,10590,10590,10590,10590,0
|
|
20250204,125900,95217720,10590,10560,10590,10560,210
|
|
20250204,125800,92999360,10560,10560,10560,10560,0
|
|
20250204,125700,92999360,10560,10560,10560,10560,0
|
|
20250204,125600,92999360,10560,10560,10560,10560,0
|
|
20250204,125500,92999360,10560,10560,10560,10560,0
|
|
20250204,125400,92999360,10560,10560,10560,10560,0
|
|
20250204,125300,92999360,10560,10560,10560,10560,0
|
|
20250204,125200,92999360,10560,10560,10560,10560,0
|
|
20250204,125100,92999360,10560,10560,10560,10560,0
|
|
20250204,125000,92999360,10560,10560,10560,10560,1
|
|
20250204,124900,92988800,10560,10560,10560,10560,84
|
|
20250204,124800,92101760,10590,10590,10590,10590,0
|
|
20250204,124700,92101760,10590,10570,10590,10570,26
|
|
20250204,124600,91826550,10590,10590,10590,10570,3
|
|
20250204,124500,91794800,10570,10570,10570,10570,1
|
|
20250204,124400,91784230,10590,10590,10590,10590,0
|
|
20250204,124300,91784230,10590,10590,10590,10590,0
|
|
20250204,124200,91784230,10590,10590,10590,10590,0
|
|
20250204,124100,91784230,10590,10590,10590,10590,0
|
|
20250204,124000,91784230,10590,10590,10590,10590,0
|
|
20250204,123900,91784230,10590,10590,10590,10590,0
|
|
20250204,123800,91784230,10590,10590,10590,10590,0
|
|
20250204,123700,91784230,10590,10590,10590,10590,0
|
|
20250204,123600,91784230,10590,10590,10590,10590,0
|
|
20250204,123500,91784230,10590,10590,10590,10590,0
|
|
20250204,123400,91784230,10590,10590,10590,10590,0
|
|
20250204,123300,91784230,10590,10590,10590,10590,0
|
|
20250204,123200,91784230,10590,10570,10590,10570,12
|
|
20250204,123100,91657170,10590,10560,10590,10560,29
|
|
20250204,123000,91350840,10570,10570,10570,10570,0
|
|
20250204,122900,91350840,10570,10580,10580,10560,3
|
|
20250204,122800,91319130,10590,10540,10590,10540,300
|
|
20250204,122700,88155310,10530,10530,10530,10530,11
|
|
20250204,122600,88039480,10530,10530,10530,10530,0
|
|
20250204,122500,88039480,10530,10530,10530,10530,165
|
|
20250204,122400,86302030,10540,10540,10540,10540,0
|
|
20250204,122300,86302030,10540,10530,10540,10530,2
|
|
20250204,122200,86280960,10530,10530,10530,10530,0
|
|
20250204,122100,86280960,10530,10530,10530,10530,1
|
|
20250204,122000,86270430,10530,10530,10530,10530,0
|
|
20250204,121900,86270430,10530,10530,10530,10530,0
|
|
20250204,121800,86270430,10530,10530,10530,10530,0
|
|
20250204,121700,86270430,10530,10530,10530,10530,0
|
|
20250204,121600,86270430,10530,10530,10530,10530,1
|
|
20250204,121500,86259900,10540,10540,10540,10540,0
|
|
20250204,121400,86259900,10540,10540,10540,10540,10
|
|
20250204,121300,86154500,10540,10540,10540,10540,0
|
|
20250204,121200,86154500,10540,10540,10540,10540,0
|
|
20250204,121100,86154500,10540,10540,10540,10540,0
|
|
20250204,121000,86154500,10540,10540,10540,10540,1
|
|
20250204,120900,86143960,10540,10540,10540,10540,0
|
|
20250204,120800,86143960,10540,10540,10540,10540,0
|
|
20250204,120700,86143960,10540,10540,10540,10540,1
|
|
20250204,120600,86133420,10540,10540,10540,10540,0
|
|
20250204,120500,86133420,10540,10540,10540,10540,0
|
|
20250204,120400,86133420,10540,10540,10540,10540,0
|
|
20250204,120300,86133420,10540,10540,10540,10540,0
|
|
20250204,120200,86133420,10540,10540,10540,10540,0
|
|
20250204,120100,86133420,10540,10540,10540,10540,0
|
|
20250204,120000,86133420,10540,10540,10540,10540,0
|
|
20250204,115900,86133420,10540,10540,10540,10540,0
|
|
20250204,115800,86133420,10540,10540,10540,10540,0
|
|
20250204,115700,86133420,10540,10540,10540,10540,0
|
|
20250204,115600,86133420,10540,10540,10540,10540,0
|
|
20250204,115500,86133420,10540,10540,10540,10540,0
|
|
20250204,115400,86133420,10540,10540,10540,10540,0
|
|
20250204,115300,86133420,10540,10530,10540,10530,434
|
|
20250204,115200,81563390,10530,10530,10530,10530,0
|
|
20250204,115100,81563390,10530,10530,10530,10530,0
|
|
20250204,115000,81563390,10530,10530,10530,10530,0
|
|
20250204,114900,81563390,10530,10530,10530,10530,0
|
|
20250204,114800,81563390,10530,10530,10530,10530,0
|
|
20250204,114700,81563390,10530,10530,10530,10530,0
|
|
20250204,114600,81563390,10530,10530,10530,10530,0
|
|
20250204,114500,81563390,10530,10530,10530,10530,0
|
|
20250204,114400,81563390,10530,10530,10530,10530,0
|
|
20250204,114300,81563390,10530,10530,10530,10530,1
|
|
20250204,114200,81552860,10530,10520,10530,10520,124
|
|
20250204,114100,80248270,10510,10520,10520,10510,17
|
|
20250204,114000,80069560,10520,10520,10520,10520,0
|
|
20250204,113900,80069560,10520,10520,10520,10500,1111
|
|
20250204,113800,68401530,10530,10530,10530,10530,0
|
|
20250204,113700,68401530,10530,10530,10530,10530,0
|
|
20250204,113600,68401530,10530,10530,10530,10530,0
|
|
20250204,113500,68401530,10530,10530,10530,10530,0
|
|
20250204,113400,68401530,10530,10530,10530,10530,0
|
|
20250204,113300,68401530,10530,10530,10530,10530,1
|
|
20250204,113200,68391000,10520,10520,10520,10520,10
|
|
20250204,113100,68285800,10540,10540,10540,10540,0
|
|
20250204,113000,68285800,10540,10540,10540,10540,0
|
|
20250204,112900,68285800,10540,10540,10540,10540,0
|
|
20250204,112800,68285800,10540,10540,10540,10540,0
|
|
20250204,112700,68285800,10540,10540,10540,10540,0
|
|
20250204,112600,68285800,10540,10540,10540,10540,0
|
|
20250204,112500,68285800,10540,10540,10540,10540,0
|
|
20250204,112400,68285800,10540,10540,10540,10540,0
|
|
20250204,112300,68285800,10540,10540,10540,10540,0
|
|
20250204,112200,68285800,10540,10540,10540,10540,0
|
|
20250204,112100,68285800,10540,10540,10540,10540,0
|
|
20250204,112000,68285800,10540,10540,10540,10540,0
|
|
20250204,111900,68285800,10540,10540,10540,10540,0
|
|
20250204,111800,68285800,10540,10540,10540,10540,0
|
|
20250204,111700,68285800,10540,10540,10540,10540,0
|
|
20250204,111600,68285800,10540,10540,10540,10540,11
|
|
20250204,111500,68169860,10540,10540,10540,10540,93
|
|
20250204,111400,67189640,10540,10560,10560,10530,2153
|
|
20250204,111300,44504540,10580,10560,10590,10560,27
|
|
20250204,111200,44219130,10580,10540,10590,10540,33
|
|
20250204,111100,43871220,10540,10540,10540,10540,11
|
|
20250204,111000,43755280,10520,10520,10520,10520,10
|
|
20250204,110900,43650080,10540,10540,10540,10540,0
|
|
20250204,110800,43650080,10540,10540,10540,10540,0
|
|
20250204,110700,43650080,10540,10540,10540,10540,19
|
|
20250204,110600,43449820,10540,10540,10540,10540,0
|
|
20250204,110500,43449820,10540,10540,10540,10540,25
|
|
20250204,110400,43186320,10520,10520,10520,10520,0
|
|
20250204,110300,43186320,10520,10520,10520,10520,1
|
|
20250204,110200,43175800,10530,10540,10540,10530,41
|
|
20250204,110100,42743700,10520,10520,10520,10520,0
|
|
20250204,110000,42743700,10520,10520,10520,10520,10
|
|
20250204,105900,42638500,10530,10530,10530,10530,211
|
|
20250204,105800,40416670,10540,10540,10540,10540,10
|
|
20250204,105700,40311270,10540,10540,10540,10540,0
|
|
20250204,105600,40311270,10540,10540,10540,10540,0
|
|
20250204,105500,40311270,10540,10530,10540,10530,23
|
|
20250204,105400,40068860,10540,10540,10540,10540,0
|
|
20250204,105300,40068860,10540,10540,10540,10540,0
|
|
20250204,105200,40068860,10540,10540,10540,10540,0
|
|
20250204,105100,40068860,10540,10540,10540,10540,0
|
|
20250204,105000,40068860,10540,10540,10540,10540,0
|
|
20250204,104900,40068860,10540,10540,10540,10540,0
|
|
20250204,104800,40068860,10540,10540,10540,10540,0
|
|
20250204,104700,40068860,10540,10540,10540,10540,31
|
|
20250204,104600,39742120,10540,10540,10540,10540,0
|
|
20250204,104500,39742120,10540,10540,10540,10540,0
|
|
20250204,104400,39742120,10540,10540,10540,10540,0
|
|
20250204,104300,39742120,10540,10540,10540,10540,18
|
|
20250204,104200,39552400,10530,10530,10530,10530,0
|
|
20250204,104100,39552400,10530,10530,10530,10530,0
|
|
20250204,104000,39552400,10530,10530,10530,10530,0
|
|
20250204,103900,39552400,10530,10530,10530,10530,0
|
|
20250204,103800,39552400,10530,10530,10530,10530,0
|
|
20250204,103700,39552400,10530,10530,10530,10530,0
|
|
20250204,103600,39552400,10530,10530,10530,10530,221
|
|
20250204,103500,37225270,10520,10520,10520,10520,0
|
|
20250204,103400,37225270,10520,10520,10520,10520,0
|
|
20250204,103300,37225270,10520,10520,10520,10520,432
|
|
20250204,103200,32680630,10510,10510,10510,10510,0
|
|
20250204,103100,32680630,10510,10510,10510,10510,0
|
|
20250204,103000,32680630,10510,10530,10530,10500,874
|
|
20250204,102900,23486510,10530,10550,10550,10520,1570
|
|
20250204,102800,6962190,10570,10560,10570,10560,3
|
|
20250204,102700,6930500,10560,10560,10560,10560,0
|
|
20250204,102600,6930500,10560,10560,10560,10560,0
|
|
20250204,102500,6930500,10560,10560,10560,10560,1
|
|
20250204,102400,6919940,10560,10560,10560,10560,0
|
|
20250204,102300,6919940,10560,10560,10560,10560,0
|
|
20250204,102200,6919940,10560,10560,10560,10560,1
|
|
20250204,102100,6909380,10570,10570,10570,10570,0
|
|
20250204,102000,6909380,10570,10570,10570,10570,0
|
|
20250204,101900,6909380,10570,10570,10570,10570,0
|
|
20250204,101800,6909380,10570,10560,10570,10560,11
|
|
20250204,101700,6793210,10560,10560,10560,10560,1
|
|
20250204,101600,6782650,10570,10570,10570,10570,0
|
|
20250204,101500,6782650,10570,10570,10570,10570,0
|
|
20250204,101400,6782650,10570,10570,10570,10570,0
|
|
20250204,101300,6782650,10570,10570,10570,10570,0
|
|
20250204,101200,6782650,10570,10570,10570,10570,0
|
|
20250204,101100,6782650,10570,10570,10570,10570,0
|
|
20250204,101000,6782650,10570,10570,10570,10570,0
|
|
20250204,100900,6782650,10570,10570,10570,10570,0
|
|
20250204,100800,6782650,10570,10570,10570,10570,0
|
|
20250204,100700,6782650,10570,10570,10570,10570,1
|
|
20250204,100600,6772080,10560,10570,10570,10560,6
|
|
20250204,100500,6708710,10560,10560,10560,10560,0
|
|
20250204,100400,6708710,10560,10560,10560,10560,0
|
|
20250204,100300,6708710,10560,10560,10560,10560,0
|
|
20250204,100200,6708710,10560,10560,10560,10560,6
|
|
20250204,100100,6645350,10560,10560,10560,10560,0
|
|
20250204,100000,6645350,10560,10560,10560,10560,0
|
|
20250204,095900,6645350,10560,10560,10560,10560,0
|
|
20250204,095800,6645350,10560,10560,10560,10560,0
|
|
20250204,095700,6645350,10560,10550,10560,10550,47
|
|
20250204,095600,6149450,10540,10540,10540,10540,13
|
|
20250204,095500,6012430,10520,10520,10520,10520,0
|
|
20250204,095400,6012430,10520,10520,10520,10520,0
|
|
20250204,095300,6012430,10520,10520,10520,10520,0
|
|
20250204,095200,6012430,10520,10520,10520,10520,0
|
|
20250204,095100,6012430,10520,10520,10520,10520,0
|
|
20250204,095000,6012430,10520,10520,10520,10520,0
|
|
20250204,094900,6012430,10520,10520,10520,10520,0
|
|
20250204,094800,6012430,10520,10520,10520,10520,0
|
|
20250204,094700,6012430,10520,10520,10520,10520,0
|
|
20250204,094600,6012430,10520,10520,10520,10520,0
|
|
20250204,094500,6012430,10520,10550,10550,10520,28
|
|
20250204,094400,5717670,10570,10570,10570,10570,0
|
|
20250204,094300,5717670,10570,10570,10570,10570,0
|
|
20250204,094200,5717670,10570,10570,10570,10570,17
|
|
20250204,094100,5537980,10580,10580,10580,10580,0
|
|
20250204,094000,5537980,10580,10580,10580,10580,0
|
|
20250204,093900,5537980,10580,10580,10580,10580,0
|
|
20250204,093800,5537980,10580,10580,10580,10580,1
|
|
20250204,093700,5527400,10580,10580,10580,10580,2
|
|
20250204,093600,5506240,10580,10580,10580,10580,2
|
|
20250204,093500,5485080,10580,10580,10580,10580,0
|
|
20250204,093400,5485080,10580,10570,10580,10570,3
|
|
20250204,093300,5453350,10580,10580,10580,10580,0
|
|
20250204,093200,5453350,10580,10580,10580,10580,0
|
|
20250204,093100,5453350,10580,10590,10590,10580,101
|
|
20250204,093000,4384560,10600,10600,10600,10600,10
|
|
20250204,092900,4278560,10600,10600,10600,10600,0
|
|
20250204,092800,4278560,10600,10600,10600,10600,0
|
|
20250204,092700,4278560,10600,10600,10600,10600,0
|
|
20250204,092600,4278560,10600,10600,10600,10600,10
|
|
20250204,092500,4172560,10590,10590,10590,10590,0
|
|
20250204,092400,4172560,10590,10590,10590,10590,20
|
|
20250204,092300,3960760,10590,10590,10590,10590,0
|
|
20250204,092200,3960760,10590,10590,10590,10590,0
|
|
20250204,092100,3960760,10590,10590,10590,10590,0
|
|
20250204,092000,3960760,10590,10580,10590,10580,2
|
|
20250204,091900,3939590,10580,10580,10580,10580,0
|
|
20250204,091800,3939590,10580,10580,10580,10580,0
|
|
20250204,091700,3939590,10580,10580,10580,10580,0
|
|
20250204,091600,3939590,10580,10580,10580,10580,0
|
|
20250204,091500,3939590,10580,10580,10580,10580,20
|
|
20250204,091400,3727990,10570,10570,10570,10570,19
|
|
20250204,091300,3527160,10570,10550,10570,10550,2
|
|
20250204,091200,3506040,10560,10530,10560,10530,55
|
|
20250204,091100,2925890,10510,10510,10510,10510,0
|
|
20250204,091000,2925890,10510,10510,10510,10510,0
|
|
20250204,090900,2925890,10510,10520,10520,10510,50
|
|
20250204,090800,2400350,10500,10500,10500,10500,0
|
|
20250204,090700,2400350,10500,10500,10500,10500,0
|
|
20250204,090600,2400350,10500,10500,10500,10500,16
|
|
20250204,090500,2232350,10490,10490,10490,10490,0
|
|
20250204,090400,2232350,10490,10490,10490,10490,0
|
|
20250204,090300,2232350,10490,10490,10490,10490,0
|
|
20250204,090200,2232350,10490,10490,10490,10490,0
|
|
20250204,090100,2232350,10490,10490,10490,10490,0
|
|
20250204,090000,2232350,10490,10480,10490,10480,213
|