631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,192800,163453130,3735,3735,3735,3735,163
|
|
20250204,192700,163453130,3735,3735,3735,3735,0
|
|
20250204,192600,163453130,3735,3735,3735,3735,0
|
|
20250204,192500,163453130,3735,3735,3735,3735,0
|
|
20250204,192400,163453130,3735,3735,3735,3735,0
|
|
20250204,192300,163453130,3735,3735,3735,3735,0
|
|
20250204,192200,163453130,3735,3735,3735,3735,0
|
|
20250204,192100,163453130,3735,3735,3735,3735,0
|
|
20250204,192000,163453130,3735,3735,3735,3735,0
|
|
20250204,191900,163453130,3735,3735,3735,3735,0
|
|
20250204,191800,163453130,3735,3735,3735,3735,0
|
|
20250204,191700,163453130,3735,3735,3735,3735,0
|
|
20250204,191600,163453130,3735,3735,3735,3735,0
|
|
20250204,191500,163453130,3735,3735,3735,3735,0
|
|
20250204,191400,163453130,3735,3735,3735,3735,0
|
|
20250204,191300,163453130,3735,3735,3735,3735,0
|
|
20250204,191200,163453130,3735,3735,3735,3735,0
|
|
20250204,191100,163453130,3735,3735,3735,3735,0
|
|
20250204,191000,163453130,3735,3735,3735,3735,0
|
|
20250204,190900,163453130,3735,3735,3735,3735,0
|
|
20250204,190800,163453130,3735,3735,3735,3735,0
|
|
20250204,190700,163453130,3735,3735,3735,3735,0
|
|
20250204,190600,163453130,3735,3735,3735,3735,0
|
|
20250204,190500,163453130,3735,3735,3735,3735,0
|
|
20250204,190400,163453130,3735,3735,3735,3735,0
|
|
20250204,190300,163453130,3735,3735,3735,3735,0
|
|
20250204,190200,163453130,3735,3735,3735,3735,0
|
|
20250204,190100,163453130,3735,3735,3735,3735,0
|
|
20250204,190000,163453130,3735,3735,3735,3735,0
|
|
20250204,185900,163453130,3735,3735,3735,3735,0
|
|
20250204,185800,163453130,3735,3735,3735,3735,163
|
|
20250204,185700,163453130,3735,3735,3735,3735,0
|
|
20250204,185600,163453130,3735,3735,3735,3735,0
|
|
20250204,185500,163453130,3735,3735,3735,3735,0
|
|
20250204,185400,163453130,3735,3735,3735,3735,0
|
|
20250204,185300,163453130,3735,3735,3735,3735,0
|
|
20250204,185200,163453130,3735,3735,3735,3735,0
|
|
20250204,185100,163453130,3735,3735,3735,3735,0
|
|
20250204,185000,163453130,3735,3735,3735,3735,0
|
|
20250204,184900,163453130,3735,3735,3735,3735,0
|
|
20250204,184800,163453130,3735,3735,3735,3735,0
|
|
20250204,184700,163453130,3735,3735,3735,3735,0
|
|
20250204,184600,163453130,3735,3735,3735,3735,0
|
|
20250204,184500,163453130,3735,3735,3735,3735,0
|
|
20250204,184400,163453130,3735,3735,3735,3735,0
|
|
20250204,184300,163453130,3735,3735,3735,3735,0
|
|
20250204,184200,163453130,3735,3735,3735,3735,0
|
|
20250204,184100,163453130,3735,3735,3735,3735,0
|
|
20250204,184000,163453130,3735,3735,3735,3735,0
|
|
20250204,183900,163453130,3735,3735,3735,3735,0
|
|
20250204,183800,163453130,3735,3735,3735,3735,0
|
|
20250204,183700,163453130,3735,3735,3735,3735,0
|
|
20250204,183600,163453130,3735,3735,3735,3735,0
|
|
20250204,183500,163453130,3735,3735,3735,3735,0
|
|
20250204,183400,163453130,3735,3735,3735,3735,0
|
|
20250204,183300,163453130,3735,3735,3735,3735,0
|
|
20250204,183200,163453130,3735,3735,3735,3735,0
|
|
20250204,183100,163453130,3735,3735,3735,3735,0
|
|
20250204,183000,163453130,3735,3735,3735,3735,0
|
|
20250204,182900,163453130,3735,3735,3735,3735,0
|
|
20250204,182800,163453130,3735,3735,3735,3735,163
|
|
20250204,182700,163453130,3735,3735,3735,3735,0
|
|
20250204,182600,163453130,3735,3735,3735,3735,0
|
|
20250204,182500,163453130,3735,3735,3735,3735,0
|
|
20250204,182400,163453130,3735,3735,3735,3735,0
|
|
20250204,182300,163453130,3735,3735,3735,3735,0
|
|
20250204,182200,163453130,3735,3735,3735,3735,0
|
|
20250204,182100,163453130,3735,3735,3735,3735,0
|
|
20250204,182000,163453130,3735,3735,3735,3735,0
|
|
20250204,181900,163453130,3735,3735,3735,3735,0
|
|
20250204,181800,163453130,3735,3735,3735,3735,0
|
|
20250204,181700,163453130,3735,3735,3735,3735,0
|
|
20250204,181600,163453130,3735,3735,3735,3735,0
|
|
20250204,181500,163453130,3735,3735,3735,3735,0
|
|
20250204,181400,163453130,3735,3735,3735,3735,0
|
|
20250204,181300,163453130,3735,3735,3735,3735,0
|
|
20250204,181200,163453130,3735,3735,3735,3735,0
|
|
20250204,181100,163453130,3735,3735,3735,3735,0
|
|
20250204,181000,163453130,3735,3735,3735,3735,0
|
|
20250204,180900,163453130,3735,3735,3735,3735,0
|
|
20250204,180800,163453130,3735,3735,3735,3735,0
|
|
20250204,180700,163453130,3735,3735,3735,3735,0
|
|
20250204,180600,163453130,3735,3735,3735,3735,0
|
|
20250204,180500,163453130,3735,3735,3735,3735,0
|
|
20250204,180400,163453130,3735,3735,3735,3735,0
|
|
20250204,180300,163453130,3735,3735,3735,3735,0
|
|
20250204,180200,163453130,3735,3735,3735,3735,0
|
|
20250204,180100,163453130,3735,3735,3735,3735,0
|
|
20250204,180000,163453130,3735,3735,3735,3735,0
|
|
20250204,175900,163453130,3735,3735,3735,3735,0
|
|
20250204,175800,163453130,3735,3735,3735,3735,163
|
|
20250204,175700,163453130,3735,3735,3735,3735,0
|
|
20250204,175600,163453130,3735,3735,3735,3735,0
|
|
20250204,175500,163453130,3735,3735,3735,3735,0
|
|
20250204,175400,163453130,3735,3735,3735,3735,0
|
|
20250204,175300,163453130,3735,3735,3735,3735,0
|
|
20250204,175200,163453130,3735,3735,3735,3735,0
|
|
20250204,175100,163453130,3735,3735,3735,3735,0
|
|
20250204,175000,163453130,3735,3735,3735,3735,0
|
|
20250204,174900,163453130,3735,3735,3735,3735,0
|
|
20250204,174800,163453130,3735,3735,3735,3735,0
|
|
20250204,174700,163453130,3735,3735,3735,3735,0
|
|
20250204,174600,163453130,3735,3735,3735,3735,0
|
|
20250204,174500,163453130,3735,3735,3735,3735,0
|
|
20250204,174400,163453130,3735,3735,3735,3735,0
|
|
20250204,174300,163453130,3735,3735,3735,3735,0
|
|
20250204,174200,163453130,3735,3735,3735,3735,0
|
|
20250204,174100,163453130,3735,3735,3735,3735,0
|
|
20250204,174000,163453130,3735,3735,3735,3735,0
|
|
20250204,173900,163453130,3735,3735,3735,3735,0
|
|
20250204,173800,163453130,3735,3735,3735,3735,0
|
|
20250204,173700,163453130,3735,3735,3735,3735,0
|
|
20250204,173600,163453130,3735,3735,3735,3735,0
|
|
20250204,173500,163453130,3735,3735,3735,3735,0
|
|
20250204,173400,163453130,3735,3735,3735,3735,0
|
|
20250204,173300,163453130,3735,3735,3735,3735,0
|
|
20250204,173200,163453130,3735,3735,3735,3735,0
|
|
20250204,173100,163453130,3735,3735,3735,3735,0
|
|
20250204,173000,163453130,3735,3735,3735,3735,0
|
|
20250204,172900,163453130,3735,3735,3735,3735,0
|
|
20250204,172800,163453130,3735,3735,3735,3735,163
|
|
20250204,172700,163453130,3735,3735,3735,3735,0
|
|
20250204,172600,163453130,3735,3735,3735,3735,0
|
|
20250204,172500,163453130,3735,3735,3735,3735,0
|
|
20250204,172400,163453130,3735,3735,3735,3735,0
|
|
20250204,172300,163453130,3735,3735,3735,3735,0
|
|
20250204,172200,163453130,3735,3735,3735,3735,0
|
|
20250204,172100,163453130,3735,3735,3735,3735,0
|
|
20250204,172000,163453130,3735,3735,3735,3735,0
|
|
20250204,171900,163453130,3735,3735,3735,3735,0
|
|
20250204,171800,163453130,3735,3735,3735,3735,0
|
|
20250204,171700,163453130,3735,3735,3735,3735,0
|
|
20250204,171600,163453130,3735,3735,3735,3735,0
|
|
20250204,171500,163453130,3735,3735,3735,3735,0
|
|
20250204,171400,163453130,3735,3735,3735,3735,0
|
|
20250204,171300,163453130,3735,3735,3735,3735,0
|
|
20250204,171200,163453130,3735,3735,3735,3735,0
|
|
20250204,171100,163453130,3735,3735,3735,3735,0
|
|
20250204,171000,163453130,3735,3735,3735,3735,0
|
|
20250204,170900,163453130,3735,3735,3735,3735,0
|
|
20250204,170800,163453130,3735,3735,3735,3735,0
|
|
20250204,170700,163453130,3735,3735,3735,3735,0
|
|
20250204,170600,163453130,3735,3735,3735,3735,0
|
|
20250204,170500,163453130,3735,3735,3735,3735,0
|
|
20250204,170400,163453130,3735,3735,3735,3735,0
|
|
20250204,170300,163453130,3735,3735,3735,3735,0
|
|
20250204,170200,163453130,3735,3735,3735,3735,0
|
|
20250204,170100,163453130,3735,3735,3735,3735,0
|
|
20250204,170000,163453130,3735,3735,3735,3735,0
|
|
20250204,165900,163453130,3735,3735,3735,3735,0
|
|
20250204,165800,163453130,3735,3735,3735,3735,163
|
|
20250204,165700,163453130,3735,3735,3735,3735,0
|
|
20250204,165600,163453130,3735,3735,3735,3735,0
|
|
20250204,165500,163453130,3735,3735,3735,3735,0
|
|
20250204,165400,163453130,3735,3735,3735,3735,0
|
|
20250204,165300,163453130,3735,3735,3735,3735,0
|
|
20250204,165200,163453130,3735,3735,3735,3735,0
|
|
20250204,165100,163453130,3735,3735,3735,3735,0
|
|
20250204,165000,163453130,3735,3735,3735,3735,0
|
|
20250204,164900,163453130,3735,3735,3735,3735,0
|
|
20250204,164800,163453130,3735,3735,3735,3735,0
|
|
20250204,164700,163453130,3735,3735,3735,3735,0
|
|
20250204,164600,163453130,3735,3735,3735,3735,0
|
|
20250204,164500,163453130,3735,3735,3735,3735,0
|
|
20250204,164400,163453130,3735,3735,3735,3735,0
|
|
20250204,164300,163453130,3735,3735,3735,3735,0
|
|
20250204,164200,163453130,3735,3735,3735,3735,0
|
|
20250204,164100,163453130,3735,3735,3735,3735,0
|
|
20250204,164000,163453130,3735,3735,3735,3735,0
|
|
20250204,163900,163453130,3735,3735,3735,3735,0
|
|
20250204,163800,163453130,3735,3735,3735,3735,0
|
|
20250204,163700,163453130,3735,3735,3735,3735,0
|
|
20250204,163600,163453130,3735,3735,3735,3735,0
|
|
20250204,163500,163453130,3735,3735,3735,3735,0
|
|
20250204,163400,163453130,3735,3735,3735,3735,0
|
|
20250204,163300,163453130,3735,3735,3735,3735,0
|
|
20250204,163200,163453130,3735,3735,3735,3735,0
|
|
20250204,163100,163453130,3735,3735,3735,3735,0
|
|
20250204,163000,163453130,3735,3735,3735,3735,0
|
|
20250204,162900,163453130,3735,3735,3735,3735,0
|
|
20250204,162800,163453130,3735,3735,3735,3735,163
|
|
20250204,162700,163453130,3735,3735,3735,3735,0
|
|
20250204,162600,163453130,3735,3735,3735,3735,0
|
|
20250204,162500,163453130,3735,3735,3735,3735,0
|
|
20250204,162400,163453130,3735,3735,3735,3735,0
|
|
20250204,162300,163453130,3735,3735,3735,3735,0
|
|
20250204,162200,163453130,3735,3735,3735,3735,0
|
|
20250204,162100,163453130,3735,3735,3735,3735,0
|
|
20250204,162000,163453130,3735,3735,3735,3735,0
|
|
20250204,161900,163453130,3735,3735,3735,3735,0
|
|
20250204,161800,163453130,3735,3735,3735,3735,0
|
|
20250204,161700,163453130,3735,3735,3735,3735,0
|
|
20250204,161600,163453130,3735,3735,3735,3735,0
|
|
20250204,161500,163453130,3735,3735,3735,3735,0
|
|
20250204,161400,163453130,3735,3735,3735,3735,0
|
|
20250204,161300,163453130,3735,3735,3735,3735,0
|
|
20250204,161200,163453130,3735,3735,3735,3735,0
|
|
20250204,161100,163453130,3735,3735,3735,3735,0
|
|
20250204,161000,163453130,3735,3735,3735,3735,0
|
|
20250204,160900,163453130,3735,3735,3735,3735,0
|
|
20250204,160800,163453130,3735,3735,3735,3735,0
|
|
20250204,160700,163453130,3735,3735,3735,3735,0
|
|
20250204,160600,163453130,3735,3735,3735,3735,0
|
|
20250204,160500,163453130,3735,3735,3735,3735,0
|
|
20250204,160400,163453130,3735,3735,3735,3735,0
|
|
20250204,160300,163453130,3735,3735,3735,3735,0
|
|
20250204,160200,163453130,3735,3735,3735,3735,0
|
|
20250204,160100,163453130,3735,3735,3735,3735,0
|
|
20250204,160000,163453130,3735,3735,3735,3735,0
|
|
20250204,155900,163453130,3735,3735,3735,3735,0
|
|
20250204,155800,163453130,3735,3735,3735,3735,163
|
|
20250204,155700,163453130,3735,3735,3735,3735,0
|
|
20250204,155600,163453130,3735,3735,3735,3735,0
|
|
20250204,155500,163453130,3735,3735,3735,3735,0
|
|
20250204,155400,163453130,3735,3735,3735,3735,0
|
|
20250204,155300,163453130,3735,3735,3735,3735,0
|
|
20250204,155200,163453130,3735,3735,3735,3735,0
|
|
20250204,155100,163453130,3735,3735,3735,3735,0
|
|
20250204,155000,163453130,3735,3735,3735,3735,0
|
|
20250204,154900,163453130,3735,3735,3735,3735,0
|
|
20250204,154800,163453130,3735,3735,3735,3735,0
|
|
20250204,154700,163453130,3735,3735,3735,3735,0
|
|
20250204,154600,163453130,3735,3735,3735,3735,0
|
|
20250204,154500,163453130,3735,3735,3735,3735,0
|
|
20250204,154400,163453130,3735,3735,3735,3735,0
|
|
20250204,154300,163453130,3735,3735,3735,3735,0
|
|
20250204,154200,163453130,3735,3735,3735,3735,0
|
|
20250204,154100,163453130,3735,3735,3735,3735,0
|
|
20250204,154000,163453130,3735,3735,3735,3735,0
|
|
20250204,153900,163453130,3735,3735,3735,3735,0
|
|
20250204,153800,163453130,3735,3735,3735,3735,0
|
|
20250204,153700,163453130,3735,3735,3735,3735,0
|
|
20250204,153600,163453130,3735,3735,3735,3735,0
|
|
20250204,153500,163453130,3735,3735,3735,3735,0
|
|
20250204,153400,163453130,3735,3735,3735,3735,0
|
|
20250204,153300,163453130,3735,3735,3735,3735,0
|
|
20250204,153200,163453130,3735,3735,3735,3735,0
|
|
20250204,153100,163453130,3735,3735,3735,3735,0
|
|
20250204,153000,163453130,3735,3735,3735,3735,163
|
|
20250204,152900,162844325,3740,3740,3740,3740,0
|
|
20250204,152800,162844325,3740,3740,3740,3740,0
|
|
20250204,152700,162844325,3740,3740,3740,3740,0
|
|
20250204,152600,162844325,3740,3740,3740,3740,0
|
|
20250204,152500,162844325,3740,3740,3740,3740,0
|
|
20250204,152400,162844325,3740,3740,3740,3740,0
|
|
20250204,152300,162844325,3740,3740,3740,3740,0
|
|
20250204,152200,162844325,3740,3740,3740,3740,0
|
|
20250204,152100,162844325,3740,3740,3740,3740,0
|
|
20250204,152000,162844325,3740,3740,3740,3740,0
|
|
20250204,151900,162844325,3740,3740,3740,3735,369
|
|
20250204,151800,161464600,3735,3740,3740,3735,207
|
|
20250204,151700,160690460,3740,3740,3740,3740,0
|
|
20250204,151600,160690460,3740,3740,3740,3740,2
|
|
20250204,151500,160682980,3745,3745,3745,3745,0
|
|
20250204,151400,160682980,3745,3745,3745,3745,2
|
|
20250204,151300,160675490,3740,3740,3740,3740,0
|
|
20250204,151200,160675490,3740,3740,3740,3740,49
|
|
20250204,151100,160492230,3740,3740,3740,3740,0
|
|
20250204,151000,160492230,3740,3740,3740,3740,29
|
|
20250204,150900,160383770,3740,3740,3745,3740,121
|
|
20250204,150800,159931080,3740,3740,3740,3740,10
|
|
20250204,150700,159893680,3740,3740,3740,3740,126
|
|
20250204,150600,159422440,3740,3740,3740,3740,0
|
|
20250204,150500,159422440,3740,3735,3740,3735,45
|
|
20250204,150400,159254360,3735,3735,3735,3735,100
|
|
20250204,150300,158880860,3745,3745,3745,3745,0
|
|
20250204,150200,158880860,3745,3745,3745,3745,300
|
|
20250204,150100,157757360,3745,3745,3745,3745,0
|
|
20250204,150000,157757360,3745,3745,3745,3745,0
|
|
20250204,145900,157757360,3745,3745,3745,3745,0
|
|
20250204,145800,157757360,3745,3745,3745,3745,0
|
|
20250204,145700,157757360,3745,3745,3745,3745,0
|
|
20250204,145600,157757360,3745,3745,3745,3745,0
|
|
20250204,145500,157757360,3745,3745,3745,3745,1
|
|
20250204,145400,157753615,3740,3740,3740,3740,0
|
|
20250204,145300,157753615,3740,3740,3740,3740,0
|
|
20250204,145200,157753615,3740,3740,3740,3740,160
|
|
20250204,145100,157155215,3740,3735,3740,3735,2
|
|
20250204,145000,157147740,3735,3735,3735,3735,100
|
|
20250204,144900,156774240,3735,3735,3735,3735,0
|
|
20250204,144800,156774240,3735,3735,3735,3735,0
|
|
20250204,144700,156774240,3735,3735,3735,3735,0
|
|
20250204,144600,156774240,3735,3710,3735,3710,128
|
|
20250204,144500,156299335,3710,3710,3725,3710,810
|
|
20250204,144400,153293335,3725,3720,3725,3720,94
|
|
20250204,144300,152943255,3730,3730,3730,3730,0
|
|
20250204,144200,152943255,3730,3730,3730,3730,0
|
|
20250204,144100,152943255,3730,3730,3730,3730,0
|
|
20250204,144000,152943255,3730,3710,3730,3710,14
|
|
20250204,143900,152891295,3725,3725,3725,3725,1
|
|
20250204,143800,152887570,3725,3720,3725,3720,3
|
|
20250204,143700,152876405,3710,3710,3710,3710,0
|
|
20250204,143600,152876405,3710,3710,3710,3710,16
|
|
20250204,143500,152817045,3710,3720,3720,3710,4000
|
|
20250204,143400,137965820,3745,3745,3745,3745,0
|
|
20250204,143300,137965820,3745,3745,3745,3745,0
|
|
20250204,143200,137965820,3745,3745,3745,3745,0
|
|
20250204,143100,137965820,3745,3745,3745,3745,0
|
|
20250204,143000,137965820,3745,3745,3745,3745,0
|
|
20250204,142900,137965820,3745,3745,3745,3745,0
|
|
20250204,142800,137965820,3745,3745,3745,3745,0
|
|
20250204,142700,137965820,3745,3745,3745,3745,0
|
|
20250204,142600,137965820,3745,3745,3745,3745,42
|
|
20250204,142500,137808530,3740,3740,3740,3740,0
|
|
20250204,142400,137808530,3740,3740,3740,3740,0
|
|
20250204,142300,137808530,3740,3740,3740,3740,13
|
|
20250204,142200,137759910,3730,3730,3730,3730,0
|
|
20250204,142100,137759910,3730,3730,3730,3730,0
|
|
20250204,142000,137759910,3730,3730,3730,3730,0
|
|
20250204,141900,137759910,3730,3730,3730,3730,0
|
|
20250204,141800,137759910,3730,3735,3735,3730,1402
|
|
20250204,141700,132530440,3735,3735,3735,3735,0
|
|
20250204,141600,132530440,3735,3735,3735,3735,0
|
|
20250204,141500,132530440,3735,3735,3735,3735,396
|
|
20250204,141400,131051380,3735,3735,3735,3735,0
|
|
20250204,141300,131051380,3735,3735,3735,3735,0
|
|
20250204,141200,131051380,3735,3735,3735,3735,0
|
|
20250204,141100,131051380,3735,3735,3735,3735,11
|
|
20250204,141000,131010295,3735,3735,3735,3735,100
|
|
20250204,140900,130636795,3735,3735,3735,3735,556
|
|
20250204,140800,128560135,3745,3745,3745,3745,0
|
|
20250204,140700,128560135,3745,3745,3745,3745,1
|
|
20250204,140600,128556390,3735,3740,3740,3735,55
|
|
20250204,140500,128350715,3735,3740,3740,3735,728
|
|
20250204,140400,125628360,3740,3745,3745,3740,14
|
|
20250204,140300,125575935,3750,3750,3750,3750,1
|
|
20250204,140200,125572185,3750,3750,3750,3750,0
|
|
20250204,140100,125572185,3750,3750,3750,3750,0
|
|
20250204,140000,125572185,3750,3750,3750,3750,0
|
|
20250204,135900,125572185,3750,3750,3750,3750,0
|
|
20250204,135800,125572185,3750,3750,3750,3750,0
|
|
20250204,135700,125572185,3750,3750,3750,3750,0
|
|
20250204,135600,125572185,3750,3750,3750,3750,0
|
|
20250204,135500,125572185,3750,3750,3750,3750,0
|
|
20250204,135400,125572185,3750,3750,3750,3750,0
|
|
20250204,135300,125572185,3750,3750,3750,3750,0
|
|
20250204,135200,125572185,3750,3750,3750,3750,0
|
|
20250204,135100,125572185,3750,3750,3750,3750,1
|
|
20250204,135000,125568435,3750,3750,3750,3750,0
|
|
20250204,134900,125568435,3750,3750,3750,3750,0
|
|
20250204,134800,125568435,3750,3750,3750,3750,0
|
|
20250204,134700,125568435,3750,3750,3750,3750,0
|
|
20250204,134600,125568435,3750,3750,3750,3750,0
|
|
20250204,134500,125568435,3750,3750,3750,3750,0
|
|
20250204,134400,125568435,3750,3750,3750,3750,0
|
|
20250204,134300,125568435,3750,3750,3750,3750,0
|
|
20250204,134200,125568435,3750,3750,3750,3750,0
|
|
20250204,134100,125568435,3750,3750,3750,3750,589
|
|
20250204,134000,123359685,3755,3755,3755,3755,0
|
|
20250204,133900,123359685,3755,3755,3755,3755,0
|
|
20250204,133800,123359685,3755,3755,3755,3755,0
|
|
20250204,133700,123359685,3755,3760,3760,3755,436
|
|
20250204,133600,121720400,3775,3775,3775,3775,0
|
|
20250204,133500,121720400,3775,3775,3775,3775,10
|
|
20250204,133400,121682650,3775,3775,3775,3775,10
|
|
20250204,133300,121644900,3765,3765,3765,3765,0
|
|
20250204,133200,121644900,3765,3765,3765,3765,0
|
|
20250204,133100,121644900,3765,3765,3765,3765,66
|
|
20250204,133000,121396410,3765,3765,3765,3765,0
|
|
20250204,132900,121396410,3765,3765,3765,3765,0
|
|
20250204,132800,121396410,3765,3765,3765,3765,0
|
|
20250204,132700,121396410,3765,3765,3765,3765,84
|
|
20250204,132600,121080150,3765,3765,3765,3765,0
|
|
20250204,132500,121080150,3765,3765,3765,3765,0
|
|
20250204,132400,121080150,3765,3765,3765,3765,0
|
|
20250204,132300,121080150,3765,3765,3765,3765,0
|
|
20250204,132200,121080150,3765,3765,3765,3765,0
|
|
20250204,132100,121080150,3765,3765,3765,3765,0
|
|
20250204,132000,121080150,3765,3765,3765,3765,0
|
|
20250204,131900,121080150,3765,3765,3765,3765,3
|
|
20250204,131800,121068855,3780,3780,3780,3780,0
|
|
20250204,131700,121068855,3780,3780,3780,3780,1104
|
|
20250204,131600,116895735,3780,3775,3780,3775,1008
|
|
20250204,131500,113089980,3765,3765,3765,3765,0
|
|
20250204,131400,113089980,3765,3765,3765,3765,0
|
|
20250204,131300,113089980,3765,3765,3765,3765,0
|
|
20250204,131200,113089980,3765,3765,3765,3765,0
|
|
20250204,131100,113089980,3765,3765,3765,3765,0
|
|
20250204,131000,113089980,3765,3765,3765,3765,0
|
|
20250204,130900,113089980,3765,3765,3765,3765,0
|
|
20250204,130800,113089980,3765,3765,3765,3765,0
|
|
20250204,130700,113089980,3765,3765,3765,3765,0
|
|
20250204,130600,113089980,3765,3765,3765,3765,0
|
|
20250204,130500,113089980,3765,3765,3765,3765,0
|
|
20250204,130400,113089980,3765,3765,3765,3765,0
|
|
20250204,130300,113089980,3765,3765,3765,3765,0
|
|
20250204,130200,113089980,3765,3765,3765,3765,20
|
|
20250204,130100,113014680,3765,3765,3765,3765,85
|
|
20250204,130000,112694655,3770,3775,3775,3770,16
|
|
20250204,125900,112634285,3780,3780,3780,3780,0
|
|
20250204,125800,112634285,3780,3780,3780,3780,0
|
|
20250204,125700,112634285,3780,3780,3780,3780,1
|
|
20250204,125600,112630505,3780,3780,3780,3780,10
|
|
20250204,125500,112592705,3785,3785,3785,3785,39
|
|
20250204,125400,112445090,3785,3785,3785,3785,0
|
|
20250204,125300,112445090,3785,3785,3785,3785,47
|
|
20250204,125200,112267195,3785,3785,3785,3785,3
|
|
20250204,125100,112255840,3785,3785,3785,3785,0
|
|
20250204,125000,112255840,3785,3785,3785,3785,0
|
|
20250204,124900,112255840,3785,3785,3785,3785,1
|
|
20250204,124800,112252055,3785,3785,3785,3785,15
|
|
20250204,124700,112195280,3785,3785,3785,3785,223
|
|
20250204,124600,111351225,3785,3775,3785,3775,271
|
|
20250204,124500,110325685,3775,3775,3775,3775,0
|
|
20250204,124400,110325685,3775,3775,3775,3775,0
|
|
20250204,124300,110325685,3775,3775,3775,3775,0
|
|
20250204,124200,110325685,3775,3775,3775,3775,0
|
|
20250204,124100,110325685,3775,3775,3775,3775,100
|
|
20250204,124000,109948185,3775,3775,3775,3775,49
|
|
20250204,123900,109763210,3775,3775,3775,3775,0
|
|
20250204,123800,109763210,3775,3775,3775,3775,0
|
|
20250204,123700,109763210,3775,3775,3775,3775,0
|
|
20250204,123600,109763210,3775,3775,3775,3775,0
|
|
20250204,123500,109763210,3775,3775,3775,3775,2
|
|
20250204,123400,109755660,3775,3775,3775,3775,0
|
|
20250204,123300,109755660,3775,3775,3775,3775,1
|
|
20250204,123200,109751885,3770,3770,3770,3770,1
|
|
20250204,123100,109748115,3775,3775,3775,3775,334
|
|
20250204,123000,108487265,3775,3775,3775,3775,0
|
|
20250204,122900,108487265,3775,3775,3775,3775,0
|
|
20250204,122800,108487265,3775,3775,3775,3775,0
|
|
20250204,122700,108487265,3775,3775,3775,3775,6
|
|
20250204,122600,108464615,3770,3770,3770,3770,0
|
|
20250204,122500,108464615,3770,3770,3770,3770,0
|
|
20250204,122400,108464615,3770,3770,3770,3770,0
|
|
20250204,122300,108464615,3770,3770,3770,3770,0
|
|
20250204,122200,108464615,3770,3770,3770,3770,0
|
|
20250204,122100,108464615,3770,3770,3770,3770,0
|
|
20250204,122000,108464615,3770,3770,3770,3770,100
|
|
20250204,121900,108087615,3775,3775,3775,3775,45
|
|
20250204,121800,107917740,3775,3775,3775,3775,0
|
|
20250204,121700,107917740,3775,3775,3775,3775,0
|
|
20250204,121600,107917740,3775,3775,3775,3775,0
|
|
20250204,121500,107917740,3775,3775,3775,3775,0
|
|
20250204,121400,107917740,3775,3775,3775,3775,0
|
|
20250204,121300,107917740,3775,3775,3775,3775,0
|
|
20250204,121200,107917740,3775,3775,3775,3775,0
|
|
20250204,121100,107917740,3775,3775,3775,3775,0
|
|
20250204,121000,107917740,3775,3775,3775,3775,0
|
|
20250204,120900,107917740,3775,3775,3775,3775,0
|
|
20250204,120800,107917740,3775,3775,3775,3775,0
|
|
20250204,120700,107917740,3775,3775,3775,3775,100
|
|
20250204,120600,107540240,3775,3775,3775,3775,0
|
|
20250204,120500,107540240,3775,3775,3775,3775,0
|
|
20250204,120400,107540240,3775,3775,3775,3775,63
|
|
20250204,120300,107302415,3785,3785,3785,3785,0
|
|
20250204,120200,107302415,3785,3785,3785,3785,0
|
|
20250204,120100,107302415,3785,3785,3785,3785,0
|
|
20250204,120000,107302415,3785,3785,3785,3785,0
|
|
20250204,115900,107302415,3785,3785,3785,3785,0
|
|
20250204,115800,107302415,3785,3785,3785,3785,0
|
|
20250204,115700,107302415,3785,3785,3785,3785,1
|
|
20250204,115600,107298630,3775,3775,3775,3775,0
|
|
20250204,115500,107298630,3775,3775,3775,3775,0
|
|
20250204,115400,107298630,3775,3775,3775,3775,0
|
|
20250204,115300,107298630,3775,3775,3775,3775,14
|
|
20250204,115200,107245780,3775,3775,3775,3775,10
|
|
20250204,115100,107208030,3775,3775,3775,3775,0
|
|
20250204,115000,107208030,3775,3775,3775,3775,0
|
|
20250204,114900,107208030,3775,3775,3775,3775,0
|
|
20250204,114800,107208030,3775,3775,3775,3775,0
|
|
20250204,114700,107208030,3775,3775,3775,3775,0
|
|
20250204,114600,107208030,3775,3775,3775,3775,0
|
|
20250204,114500,107208030,3775,3775,3775,3775,0
|
|
20250204,114400,107208030,3775,3775,3775,3775,0
|
|
20250204,114300,107208030,3775,3775,3775,3775,0
|
|
20250204,114200,107208030,3775,3775,3775,3775,0
|
|
20250204,114100,107208030,3775,3775,3775,3775,0
|
|
20250204,114000,107208030,3775,3775,3775,3775,0
|
|
20250204,113900,107208030,3775,3775,3775,3775,0
|
|
20250204,113800,107208030,3775,3775,3775,3775,0
|
|
20250204,113700,107208030,3775,3775,3775,3775,0
|
|
20250204,113600,107208030,3775,3775,3775,3775,0
|
|
20250204,113500,107208030,3775,3775,3775,3775,312
|
|
20250204,113400,106030230,3770,3770,3770,3770,0
|
|
20250204,113300,106030230,3770,3770,3770,3770,100
|
|
20250204,113200,105653230,3775,3775,3775,3775,0
|
|
20250204,113100,105653230,3775,3775,3775,3775,1
|
|
20250204,113000,105649455,3770,3770,3770,3770,0
|
|
20250204,112900,105649455,3770,3770,3770,3770,0
|
|
20250204,112800,105649455,3770,3770,3770,3770,0
|
|
20250204,112700,105649455,3770,3770,3770,3770,0
|
|
20250204,112600,105649455,3770,3770,3770,3770,0
|
|
20250204,112500,105649455,3770,3770,3770,3770,0
|
|
20250204,112400,105649455,3770,3770,3770,3770,0
|
|
20250204,112300,105649455,3770,3770,3770,3770,0
|
|
20250204,112200,105649455,3770,3765,3770,3765,500
|
|
20250204,112100,103765990,3765,3765,3765,3765,0
|
|
20250204,112000,103765990,3765,3765,3765,3765,0
|
|
20250204,111900,103765990,3765,3765,3765,3765,0
|
|
20250204,111800,103765990,3765,3765,3765,3765,0
|
|
20250204,111700,103765990,3765,3765,3765,3765,0
|
|
20250204,111600,103765990,3765,3765,3765,3765,0
|
|
20250204,111500,103765990,3765,3765,3765,3765,0
|
|
20250204,111400,103765990,3765,3765,3765,3765,0
|
|
20250204,111300,103765990,3765,3765,3765,3765,1
|
|
20250204,111200,103762225,3755,3755,3755,3755,40
|
|
20250204,111100,103612025,3765,3765,3765,3765,0
|
|
20250204,111000,103612025,3765,3765,3765,3765,0
|
|
20250204,110900,103612025,3765,3765,3765,3765,0
|
|
20250204,110800,103612025,3765,3765,3765,3765,100
|
|
20250204,110700,103235525,3765,3765,3765,3765,0
|
|
20250204,110600,103235525,3765,3765,3765,3755,3
|
|
20250204,110500,103224240,3755,3755,3755,3755,15
|
|
20250204,110400,103167915,3755,3755,3755,3755,0
|
|
20250204,110300,103167915,3755,3755,3755,3755,0
|
|
20250204,110200,103167915,3755,3755,3755,3755,0
|
|
20250204,110100,103167915,3755,3755,3755,3755,10
|
|
20250204,110000,103130365,3755,3755,3755,3755,5
|
|
20250204,105900,103111590,3755,3755,3755,3755,5
|
|
20250204,105800,103092815,3755,3755,3755,3755,0
|
|
20250204,105700,103092815,3755,3755,3755,3755,0
|
|
20250204,105600,103092815,3755,3755,3755,3755,0
|
|
20250204,105500,103092815,3755,3755,3755,3755,0
|
|
20250204,105400,103092815,3755,3755,3755,3755,0
|
|
20250204,105300,103092815,3755,3725,3755,3725,30
|
|
20250204,105200,102980465,3755,3730,3755,3715,1237
|
|
20250204,105100,98377300,3740,3750,3750,3740,1000
|
|
20250204,105000,94636040,3760,3760,3760,3760,497
|
|
20250204,104900,92767320,3780,3780,3780,3780,1
|
|
20250204,104800,92763540,3760,3780,3785,3760,434
|
|
20250204,104700,91130350,3785,3785,3785,3785,0
|
|
20250204,104600,91130350,3785,3785,3785,3785,0
|
|
20250204,104500,91130350,3785,3785,3785,3785,1236
|
|
20250204,104400,86452090,3785,3785,3785,3785,4
|
|
20250204,104300,86436950,3765,3770,3770,3765,23
|
|
20250204,104200,86350275,3795,3795,3795,3795,0
|
|
20250204,104100,86350275,3795,3795,3795,3795,0
|
|
20250204,104000,86350275,3795,3795,3795,3795,0
|
|
20250204,103900,86350275,3795,3800,3800,3770,37
|
|
20250204,103800,86210580,3800,3800,3800,3800,0
|
|
20250204,103700,86210580,3800,3800,3800,3800,0
|
|
20250204,103600,86210580,3800,3800,3800,3800,0
|
|
20250204,103500,86210580,3800,3800,3800,3800,5
|
|
20250204,103400,86191580,3810,3805,3810,3805,179
|
|
20250204,103300,85510060,3805,3805,3805,3805,0
|
|
20250204,103200,85510060,3805,3805,3805,3805,0
|
|
20250204,103100,85510060,3805,3805,3805,3805,0
|
|
20250204,103000,85510060,3805,3805,3805,3805,0
|
|
20250204,102900,85510060,3805,3790,3805,3760,1001
|
|
20250204,102800,81737415,3800,3800,3800,3800,0
|
|
20250204,102700,81737415,3800,3800,3800,3800,0
|
|
20250204,102600,81737415,3800,3800,3800,3800,0
|
|
20250204,102500,81737415,3800,3800,3800,3800,0
|
|
20250204,102400,81737415,3800,3800,3800,3800,456
|
|
20250204,102300,80004615,3810,3820,3820,3810,300
|
|
20250204,102200,78860615,3820,3825,3825,3820,20
|
|
20250204,102100,78784165,3830,3830,3830,3830,30
|
|
20250204,102000,78669265,3830,3830,3830,3830,10
|
|
20250204,101900,78630965,3830,3830,3830,3830,0
|
|
20250204,101800,78630965,3830,3830,3830,3830,8
|
|
20250204,101700,78600325,3815,3795,3820,3795,1801
|
|
20250204,101600,71761590,3795,3770,3795,3770,699
|
|
20250204,101500,69112810,3780,3780,3780,3780,270
|
|
20250204,101400,68092210,3790,3790,3790,3790,3
|
|
20250204,101300,68080840,3785,3785,3785,3785,0
|
|
20250204,101200,68080840,3785,3785,3785,3785,58
|
|
20250204,101100,67861310,3785,3785,3785,3785,25
|
|
20250204,101000,67766685,3785,3785,3785,3785,0
|
|
20250204,100900,67766685,3785,3785,3785,3785,0
|
|
20250204,100800,67766685,3785,3785,3785,3785,0
|
|
20250204,100700,67766685,3785,3785,3785,3785,353
|
|
20250204,100600,66430580,3785,3785,3785,3785,0
|
|
20250204,100500,66430580,3785,3785,3785,3785,0
|
|
20250204,100400,66430580,3785,3785,3785,3785,12
|
|
20250204,100300,66385160,3785,3785,3785,3785,1
|
|
20250204,100200,66381375,3785,3785,3785,3785,156
|
|
20250204,100100,65790915,3780,3780,3780,3780,119
|
|
20250204,100000,65341095,3780,3780,3780,3780,1517
|
|
20250204,095900,59606835,3780,3780,3780,3780,0
|
|
20250204,095800,59606835,3780,3780,3780,3780,264
|
|
20250204,095700,58608915,3780,3780,3780,3780,10
|
|
20250204,095600,58571115,3775,3775,3775,3775,0
|
|
20250204,095500,58571115,3775,3775,3775,3775,87
|
|
20250204,095400,58242690,3775,3775,3775,3775,0
|
|
20250204,095300,58242690,3775,3775,3775,3775,0
|
|
20250204,095200,58242690,3775,3775,3775,3775,1
|
|
20250204,095100,58238915,3765,3765,3765,3765,0
|
|
20250204,095000,58238915,3765,3765,3765,3765,80
|
|
20250204,094900,57937715,3780,3780,3780,3780,0
|
|
20250204,094800,57937715,3780,3780,3780,3775,6
|
|
20250204,094700,57915055,3765,3765,3765,3765,400
|
|
20250204,094600,56409055,3780,3780,3780,3780,1
|
|
20250204,094500,56405275,3765,3765,3765,3765,20
|
|
20250204,094400,56329975,3765,3780,3780,3765,9
|
|
20250204,094300,56296030,3780,3780,3780,3780,3
|
|
20250204,094200,56284690,3780,3780,3780,3780,50
|
|
20250204,094100,56095690,3780,3780,3780,3780,258
|
|
20250204,094000,55120450,3770,3760,3770,3760,1927
|
|
20250204,093900,47863870,3760,3760,3760,3755,586
|
|
20250204,093800,45661040,3755,3760,3760,3755,8
|
|
20250204,093700,45630985,3765,3765,3765,3765,0
|
|
20250204,093600,45630985,3765,3760,3765,3760,140
|
|
20250204,093500,45104580,3760,3760,3760,3760,0
|
|
20250204,093400,45104580,3760,3755,3760,3755,5
|
|
20250204,093300,45085785,3755,3755,3755,3755,30
|
|
20250204,093200,44973135,3760,3760,3760,3760,1
|
|
20250204,093100,44969375,3760,3765,3765,3760,155
|
|
20250204,093000,44386300,3765,3765,3765,3765,3
|
|
20250204,092900,44375005,3765,3765,3765,3765,2
|
|
20250204,092800,44367475,3765,3765,3765,3765,5
|
|
20250204,092700,44348650,3770,3745,3770,3745,282
|
|
20250204,092600,43291910,3765,3760,3765,3760,113
|
|
20250204,092500,42866745,3755,3755,3755,3755,0
|
|
20250204,092400,42866745,3755,3755,3755,3755,100
|
|
20250204,092300,42491245,3755,3750,3755,3720,129
|
|
20250204,092200,42008795,3755,3755,3755,3755,168
|
|
20250204,092100,41377955,3750,3750,3750,3750,0
|
|
20250204,092000,41377955,3750,3735,3750,3735,3048
|
|
20250204,091900,29951045,3735,3735,3735,3735,0
|
|
20250204,091800,29951045,3735,3735,3735,3730,5023
|
|
20250204,091700,11190145,3735,3735,3735,3735,0
|
|
20250204,091600,11190145,3735,3735,3735,3735,1
|
|
20250204,091500,11186410,3730,3730,3730,3730,0
|
|
20250204,091400,11186410,3730,3730,3730,3730,0
|
|
20250204,091300,11186410,3730,3735,3735,3730,19
|
|
20250204,091200,11115520,3750,3750,3750,3750,915
|
|
20250204,091100,7684270,3750,3750,3750,3750,3
|
|
20250204,091000,7673020,3745,3760,3760,3745,24
|
|
20250204,090900,7583025,3740,3740,3740,3740,5
|
|
20250204,090800,7564325,3740,3740,3740,3740,0
|
|
20250204,090700,7564325,3740,3745,3760,3740,68
|
|
20250204,090600,7309520,3765,3745,3765,3740,143
|
|
20250204,090500,6773860,3740,3730,3740,3730,356
|
|
20250204,090400,5444500,3700,3700,3700,3700,4
|
|
20250204,090300,5429700,3700,3700,3700,3700,77
|
|
20250204,090200,5144800,3730,3660,3730,3660,11
|
|
20250204,090100,5103840,3635,3635,3635,3635,0
|
|
20250204,090000,5103840,3635,3620,3635,3620,1407
|