663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,200000,510948190,9000,9000,9000,9000,162
|
|
20250204,195900,510948190,9000,9000,9000,9000,0
|
|
20250204,195800,510948190,9000,9000,9000,9000,0
|
|
20250204,195700,510948190,9000,9000,9000,9000,0
|
|
20250204,195600,510948190,9000,9000,9000,9000,0
|
|
20250204,195500,510948190,9000,9000,9000,9000,0
|
|
20250204,195400,510948190,9000,9000,9000,9000,0
|
|
20250204,195300,510948190,9000,9000,9000,9000,0
|
|
20250204,195200,510948190,9000,9000,9000,9000,0
|
|
20250204,195100,510948190,9000,9000,9000,9000,0
|
|
20250204,195000,510948190,9000,9000,9000,9000,0
|
|
20250204,194900,510948190,9000,9000,9000,9000,0
|
|
20250204,194800,510948190,9000,9000,9000,9000,0
|
|
20250204,194700,510948190,9000,9000,9000,9000,0
|
|
20250204,194600,510948190,9000,9000,9000,9000,0
|
|
20250204,194500,510948190,9000,9000,9000,9000,0
|
|
20250204,194400,510948190,9000,9000,9000,9000,0
|
|
20250204,194300,510948190,9000,9000,9000,9000,0
|
|
20250204,194200,510948190,9000,9000,9000,9000,0
|
|
20250204,194100,510948190,9000,9000,9000,9000,0
|
|
20250204,194000,510948190,9000,9000,9000,9000,0
|
|
20250204,193900,510948190,9000,9000,9000,9000,0
|
|
20250204,193800,510948190,9000,9000,9000,9000,0
|
|
20250204,193700,510948190,9000,9000,9000,9000,0
|
|
20250204,193600,510948190,9000,9000,9000,9000,0
|
|
20250204,193500,510948190,9000,9000,9000,9000,0
|
|
20250204,193400,510948190,9000,9000,9000,9000,0
|
|
20250204,193300,510948190,9000,9000,9000,9000,0
|
|
20250204,193200,510948190,9000,9000,9000,9000,0
|
|
20250204,193100,510948190,9000,9000,9000,9000,0
|
|
20250204,193000,510948190,9000,9000,9000,9000,162
|
|
20250204,192900,510948190,9000,9000,9000,9000,0
|
|
20250204,192800,510948190,9000,9000,9000,9000,0
|
|
20250204,192700,510948190,9000,9000,9000,9000,0
|
|
20250204,192600,510948190,9000,9000,9000,9000,0
|
|
20250204,192500,510948190,9000,9000,9000,9000,0
|
|
20250204,192400,510948190,9000,9000,9000,9000,0
|
|
20250204,192300,510948190,9000,9000,9000,9000,0
|
|
20250204,192200,510948190,9000,9000,9000,9000,0
|
|
20250204,192100,510948190,9000,9000,9000,9000,0
|
|
20250204,192000,510948190,9000,9000,9000,9000,0
|
|
20250204,191900,510948190,9000,9000,9000,9000,0
|
|
20250204,191800,510948190,9000,9000,9000,9000,0
|
|
20250204,191700,510948190,9000,9000,9000,9000,0
|
|
20250204,191600,510948190,9000,9000,9000,9000,0
|
|
20250204,191500,510948190,9000,9000,9000,9000,0
|
|
20250204,191400,510948190,9000,9000,9000,9000,0
|
|
20250204,191300,510948190,9000,9000,9000,9000,0
|
|
20250204,191200,510948190,9000,9000,9000,9000,0
|
|
20250204,191100,510948190,9000,9000,9000,9000,0
|
|
20250204,191000,510948190,9000,9000,9000,9000,0
|
|
20250204,190900,510948190,9000,9000,9000,9000,0
|
|
20250204,190800,510948190,9000,9000,9000,9000,0
|
|
20250204,190700,510948190,9000,9000,9000,9000,0
|
|
20250204,190600,510948190,9000,9000,9000,9000,0
|
|
20250204,190500,510948190,9000,9000,9000,9000,0
|
|
20250204,190400,510948190,9000,9000,9000,9000,0
|
|
20250204,190300,510948190,9000,9000,9000,9000,0
|
|
20250204,190200,510948190,9000,9000,9000,9000,0
|
|
20250204,190100,510948190,9000,9000,9000,9000,0
|
|
20250204,190000,510948190,9000,9000,9000,9000,162
|
|
20250204,185900,510948190,9000,9000,9000,9000,0
|
|
20250204,185800,510948190,9000,9000,9000,9000,0
|
|
20250204,185700,510948190,9000,9000,9000,9000,0
|
|
20250204,185600,510948190,9000,9000,9000,9000,0
|
|
20250204,185500,510948190,9000,9000,9000,9000,0
|
|
20250204,185400,510948190,9000,9000,9000,9000,0
|
|
20250204,185300,510948190,9000,9000,9000,9000,0
|
|
20250204,185200,510948190,9000,9000,9000,9000,0
|
|
20250204,185100,510948190,9000,9000,9000,9000,0
|
|
20250204,185000,510948190,9000,9000,9000,9000,0
|
|
20250204,184900,510948190,9000,9000,9000,9000,0
|
|
20250204,184800,510948190,9000,9000,9000,9000,0
|
|
20250204,184700,510948190,9000,9000,9000,9000,0
|
|
20250204,184600,510948190,9000,9000,9000,9000,0
|
|
20250204,184500,510948190,9000,9000,9000,9000,0
|
|
20250204,184400,510948190,9000,9000,9000,9000,0
|
|
20250204,184300,510948190,9000,9000,9000,9000,0
|
|
20250204,184200,510948190,9000,9000,9000,9000,0
|
|
20250204,184100,510948190,9000,9000,9000,9000,0
|
|
20250204,184000,510948190,9000,9000,9000,9000,0
|
|
20250204,183900,510948190,9000,9000,9000,9000,0
|
|
20250204,183800,510948190,9000,9000,9000,9000,0
|
|
20250204,183700,510948190,9000,9000,9000,9000,0
|
|
20250204,183600,510948190,9000,9000,9000,9000,0
|
|
20250204,183500,510948190,9000,9000,9000,9000,0
|
|
20250204,183400,510948190,9000,9000,9000,9000,0
|
|
20250204,183300,510948190,9000,9000,9000,9000,0
|
|
20250204,183200,510948190,9000,9000,9000,9000,0
|
|
20250204,183100,510948190,9000,9000,9000,9000,0
|
|
20250204,183000,510948190,9000,9000,9000,9000,162
|
|
20250204,182900,510948190,9000,9000,9000,9000,0
|
|
20250204,182800,510948190,9000,9000,9000,9000,0
|
|
20250204,182700,510948190,9000,9000,9000,9000,0
|
|
20250204,182600,510948190,9000,9000,9000,9000,0
|
|
20250204,182500,510948190,9000,9000,9000,9000,0
|
|
20250204,182400,510948190,9000,9000,9000,9000,0
|
|
20250204,182300,510948190,9000,9000,9000,9000,0
|
|
20250204,182200,510948190,9000,9000,9000,9000,0
|
|
20250204,182100,510948190,9000,9000,9000,9000,0
|
|
20250204,182000,510948190,9000,9000,9000,9000,0
|
|
20250204,181900,510948190,9000,9000,9000,9000,0
|
|
20250204,181800,510948190,9000,9000,9000,9000,0
|
|
20250204,181700,510948190,9000,9000,9000,9000,0
|
|
20250204,181600,510948190,9000,9000,9000,9000,0
|
|
20250204,181500,510948190,9000,9000,9000,9000,0
|
|
20250204,181400,510948190,9000,9000,9000,9000,0
|
|
20250204,181300,510948190,9000,9000,9000,9000,0
|
|
20250204,181200,510948190,9000,9000,9000,9000,0
|
|
20250204,181100,510948190,9000,9000,9000,9000,0
|
|
20250204,181000,510948190,9000,9000,9000,9000,0
|
|
20250204,180900,510948190,9000,9000,9000,9000,0
|
|
20250204,180800,510948190,9000,9000,9000,9000,0
|
|
20250204,180700,510948190,9000,9000,9000,9000,0
|
|
20250204,180600,510948190,9000,9000,9000,9000,0
|
|
20250204,180500,510948190,9000,9000,9000,9000,0
|
|
20250204,180400,510948190,9000,9000,9000,9000,0
|
|
20250204,180300,510948190,9000,9000,9000,9000,0
|
|
20250204,180200,510948190,9000,9000,9000,9000,0
|
|
20250204,180100,510948190,9000,9000,9000,9000,0
|
|
20250204,180000,510948190,9000,9000,9000,9000,162
|
|
20250204,175900,510948190,9000,9000,9000,9000,0
|
|
20250204,175800,510948190,9000,9000,9000,9000,0
|
|
20250204,175700,510948190,9000,9000,9000,9000,0
|
|
20250204,175600,510948190,9000,9000,9000,9000,0
|
|
20250204,175500,510948190,9000,9000,9000,9000,0
|
|
20250204,175400,510948190,9000,9000,9000,9000,0
|
|
20250204,175300,510948190,9000,9000,9000,9000,0
|
|
20250204,175200,510948190,9000,9000,9000,9000,0
|
|
20250204,175100,510948190,9000,9000,9000,9000,0
|
|
20250204,175000,510948190,9000,9000,9000,9000,0
|
|
20250204,174900,510948190,9000,9000,9000,9000,0
|
|
20250204,174800,510948190,9000,9000,9000,9000,0
|
|
20250204,174700,510948190,9000,9000,9000,9000,0
|
|
20250204,174600,510948190,9000,9000,9000,9000,0
|
|
20250204,174500,510948190,9000,9000,9000,9000,0
|
|
20250204,174400,510948190,9000,9000,9000,9000,0
|
|
20250204,174300,510948190,9000,9000,9000,9000,0
|
|
20250204,174200,510948190,9000,9000,9000,9000,0
|
|
20250204,174100,510948190,9000,9000,9000,9000,0
|
|
20250204,174000,510948190,9000,9000,9000,9000,0
|
|
20250204,173900,510948190,9000,9000,9000,9000,0
|
|
20250204,173800,510948190,9000,9000,9000,9000,0
|
|
20250204,173700,510948190,9000,9000,9000,9000,0
|
|
20250204,173600,510948190,9000,9000,9000,9000,0
|
|
20250204,173500,510948190,9000,9000,9000,9000,0
|
|
20250204,173400,510948190,9000,9000,9000,9000,0
|
|
20250204,173300,510948190,9000,9000,9000,9000,0
|
|
20250204,173200,510948190,9000,9000,9000,9000,0
|
|
20250204,173100,510948190,9000,9000,9000,9000,0
|
|
20250204,173000,510948190,9000,9000,9000,9000,162
|
|
20250204,172900,510948190,9000,9000,9000,9000,0
|
|
20250204,172800,510948190,9000,9000,9000,9000,0
|
|
20250204,172700,510948190,9000,9000,9000,9000,0
|
|
20250204,172600,510948190,9000,9000,9000,9000,0
|
|
20250204,172500,510948190,9000,9000,9000,9000,0
|
|
20250204,172400,510948190,9000,9000,9000,9000,0
|
|
20250204,172300,510948190,9000,9000,9000,9000,0
|
|
20250204,172200,510948190,9000,9000,9000,9000,0
|
|
20250204,172100,510948190,9000,9000,9000,9000,0
|
|
20250204,172000,510948190,9000,9000,9000,9000,0
|
|
20250204,171900,510948190,9000,9000,9000,9000,0
|
|
20250204,171800,510948190,9000,9000,9000,9000,0
|
|
20250204,171700,510948190,9000,9000,9000,9000,0
|
|
20250204,171600,510948190,9000,9000,9000,9000,0
|
|
20250204,171500,510948190,9000,9000,9000,9000,0
|
|
20250204,171400,510948190,9000,9000,9000,9000,0
|
|
20250204,171300,510948190,9000,9000,9000,9000,0
|
|
20250204,171200,510948190,9000,9000,9000,9000,0
|
|
20250204,171100,510948190,9000,9000,9000,9000,0
|
|
20250204,171000,510948190,9000,9000,9000,9000,0
|
|
20250204,170900,510948190,9000,9000,9000,9000,0
|
|
20250204,170800,510948190,9000,9000,9000,9000,0
|
|
20250204,170700,510948190,9000,9000,9000,9000,0
|
|
20250204,170600,510948190,9000,9000,9000,9000,0
|
|
20250204,170500,510948190,9000,9000,9000,9000,0
|
|
20250204,170400,510948190,9000,9000,9000,9000,0
|
|
20250204,170300,510948190,9000,9000,9000,9000,0
|
|
20250204,170200,510948190,9000,9000,9000,9000,0
|
|
20250204,170100,510948190,9000,9000,9000,9000,0
|
|
20250204,170000,510948190,9000,9000,9000,9000,162
|
|
20250204,165900,510948190,9000,9000,9000,9000,0
|
|
20250204,165800,510948190,9000,9000,9000,9000,0
|
|
20250204,165700,510948190,9000,9000,9000,9000,0
|
|
20250204,165600,510948190,9000,9000,9000,9000,0
|
|
20250204,165500,510948190,9000,9000,9000,9000,0
|
|
20250204,165400,510948190,9000,9000,9000,9000,0
|
|
20250204,165300,510948190,9000,9000,9000,9000,0
|
|
20250204,165200,510948190,9000,9000,9000,9000,0
|
|
20250204,165100,510948190,9000,9000,9000,9000,0
|
|
20250204,165000,510948190,9000,9000,9000,9000,0
|
|
20250204,164900,510948190,9000,9000,9000,9000,0
|
|
20250204,164800,510948190,9000,9000,9000,9000,0
|
|
20250204,164700,510948190,9000,9000,9000,9000,0
|
|
20250204,164600,510948190,9000,9000,9000,9000,0
|
|
20250204,164500,510948190,9000,9000,9000,9000,0
|
|
20250204,164400,510948190,9000,9000,9000,9000,0
|
|
20250204,164300,510948190,9000,9000,9000,9000,0
|
|
20250204,164200,510948190,9000,9000,9000,9000,0
|
|
20250204,164100,510948190,9000,9000,9000,9000,0
|
|
20250204,164000,510948190,9000,9000,9000,9000,0
|
|
20250204,163900,510948190,9000,9000,9000,9000,0
|
|
20250204,163800,510948190,9000,9000,9000,9000,0
|
|
20250204,163700,510948190,9000,9000,9000,9000,0
|
|
20250204,163600,510948190,9000,9000,9000,9000,0
|
|
20250204,163500,510948190,9000,9000,9000,9000,0
|
|
20250204,163400,510948190,9000,9000,9000,9000,0
|
|
20250204,163300,510948190,9000,9000,9000,9000,0
|
|
20250204,163200,510948190,9000,9000,9000,9000,0
|
|
20250204,163100,510948190,9000,9000,9000,9000,0
|
|
20250204,163000,510948190,9000,9000,9000,9000,162
|
|
20250204,162900,510948190,9000,9000,9000,9000,0
|
|
20250204,162800,510948190,9000,9000,9000,9000,0
|
|
20250204,162700,510948190,9000,9000,9000,9000,0
|
|
20250204,162600,510948190,9000,9000,9000,9000,0
|
|
20250204,162500,510948190,9000,9000,9000,9000,0
|
|
20250204,162400,510948190,9000,9000,9000,9000,0
|
|
20250204,162300,510948190,9000,9000,9000,9000,0
|
|
20250204,162200,510948190,9000,9000,9000,9000,0
|
|
20250204,162100,510948190,9000,9000,9000,9000,0
|
|
20250204,162000,510948190,9000,9000,9000,9000,0
|
|
20250204,161900,510948190,9000,9000,9000,9000,0
|
|
20250204,161800,510948190,9000,9000,9000,9000,0
|
|
20250204,161700,510948190,9000,9000,9000,9000,0
|
|
20250204,161600,510948190,9000,9000,9000,9000,0
|
|
20250204,161500,510948190,9000,9000,9000,9000,0
|
|
20250204,161400,510948190,9000,9000,9000,9000,0
|
|
20250204,161300,510948190,9000,9000,9000,9000,0
|
|
20250204,161200,510948190,9000,9000,9000,9000,0
|
|
20250204,161100,510948190,9000,9000,9000,9000,0
|
|
20250204,161000,510948190,9000,9000,9000,9000,0
|
|
20250204,160900,510948190,9000,9000,9000,9000,0
|
|
20250204,160800,510948190,9000,9000,9000,9000,0
|
|
20250204,160700,510948190,9000,9000,9000,9000,0
|
|
20250204,160600,510948190,9000,9000,9000,9000,0
|
|
20250204,160500,510948190,9000,9000,9000,9000,0
|
|
20250204,160400,510948190,9000,9000,9000,9000,0
|
|
20250204,160300,510948190,9000,9000,9000,9000,0
|
|
20250204,160200,510948190,9000,9000,9000,9000,0
|
|
20250204,160100,510948190,9000,9000,9000,9000,0
|
|
20250204,160000,510948190,9000,9000,9000,9000,162
|
|
20250204,155900,510948190,9000,9000,9000,9000,0
|
|
20250204,155800,510948190,9000,9000,9000,9000,0
|
|
20250204,155700,510948190,9000,9000,9000,9000,0
|
|
20250204,155600,510948190,9000,9000,9000,9000,0
|
|
20250204,155500,510948190,9000,9000,9000,9000,0
|
|
20250204,155400,510948190,9000,9000,9000,9000,0
|
|
20250204,155300,510948190,9000,9000,9000,9000,0
|
|
20250204,155200,510948190,9000,9000,9000,9000,0
|
|
20250204,155100,510948190,9000,9000,9000,9000,0
|
|
20250204,155000,510948190,9000,9000,9000,9000,0
|
|
20250204,154900,510948190,9000,9000,9000,9000,0
|
|
20250204,154800,510948190,9000,9000,9000,9000,0
|
|
20250204,154700,510948190,9000,9000,9000,9000,0
|
|
20250204,154600,510948190,9000,9000,9000,9000,0
|
|
20250204,154500,510948190,9000,9000,9000,9000,0
|
|
20250204,154400,510948190,9000,9000,9000,9000,0
|
|
20250204,154300,510948190,9000,9000,9000,9000,0
|
|
20250204,154200,510948190,9000,9000,9000,9000,0
|
|
20250204,154100,510948190,9000,9000,9000,9000,0
|
|
20250204,154000,510948190,9000,9000,9000,9000,0
|
|
20250204,153900,510948190,9000,9000,9000,9000,0
|
|
20250204,153800,510948190,9000,9000,9000,9000,0
|
|
20250204,153700,510948190,9000,9000,9000,9000,0
|
|
20250204,153600,510948190,9000,9000,9000,9000,0
|
|
20250204,153500,510948190,9000,9000,9000,9000,0
|
|
20250204,153400,510948190,9000,9000,9000,9000,0
|
|
20250204,153300,510948190,9000,9000,9000,9000,0
|
|
20250204,153200,510948190,9000,9000,9000,9000,0
|
|
20250204,153100,510948190,9000,9000,9000,9000,0
|
|
20250204,153000,510948190,9000,9000,9000,9000,324
|
|
20250204,152900,509490190,9000,9000,9000,9000,0
|
|
20250204,152800,509490190,9000,9000,9000,9000,0
|
|
20250204,152700,509490190,9000,9000,9000,9000,0
|
|
20250204,152600,509490190,9000,9000,9000,9000,0
|
|
20250204,152500,509490190,9000,9000,9000,9000,0
|
|
20250204,152400,509490190,9000,9000,9000,9000,0
|
|
20250204,152300,509490190,9000,9000,9000,9000,0
|
|
20250204,152200,509490190,9000,9000,9000,9000,0
|
|
20250204,152100,509490190,9000,9000,9000,9000,0
|
|
20250204,152000,509490190,9000,9000,9000,9000,0
|
|
20250204,151900,509490190,9000,8970,9000,8970,18
|
|
20250204,151800,509328280,8970,8970,8970,8970,50
|
|
20250204,151700,508879780,8970,8970,8970,8970,0
|
|
20250204,151600,508879780,8970,8960,8970,8960,41
|
|
20250204,151500,508512020,8960,8960,8960,8960,9
|
|
20250204,151400,508431380,8990,8990,8990,8990,0
|
|
20250204,151300,508431380,8990,8990,8990,8990,185
|
|
20250204,151200,506768230,8990,8990,8990,8990,2
|
|
20250204,151100,506750250,8960,8960,8960,8960,0
|
|
20250204,151000,506750250,8960,8960,8960,8960,0
|
|
20250204,150900,506750250,8960,8960,8960,8960,0
|
|
20250204,150800,506750250,8960,8960,8960,8960,0
|
|
20250204,150700,506750250,8960,8970,8970,8960,497
|
|
20250204,150600,502295470,8970,8970,8970,8970,335
|
|
20250204,150500,499290520,9000,9000,9000,9000,0
|
|
20250204,150400,499290520,9000,9000,9000,9000,223
|
|
20250204,150300,497283520,9000,9000,9000,8990,545
|
|
20250204,150200,492378720,9000,8990,9000,8950,1530
|
|
20250204,150100,478614060,8950,8940,8950,8940,203
|
|
20250204,150000,476798260,8950,8950,8950,8950,10
|
|
20250204,145900,476708760,8950,8950,8950,8950,40
|
|
20250204,145800,476350760,8950,8950,8950,8950,17
|
|
20250204,145700,476198610,8950,8950,8950,8950,123
|
|
20250204,145600,475097760,8940,8940,8940,8940,0
|
|
20250204,145500,475097760,8940,8940,8940,8940,0
|
|
20250204,145400,475097760,8940,8940,8940,8940,4
|
|
20250204,145300,475062000,8950,8950,8950,8950,0
|
|
20250204,145200,475062000,8950,8970,8990,8940,697
|
|
20250204,145100,468805620,8990,8990,8990,8990,0
|
|
20250204,145000,468805620,8990,8990,8990,8990,0
|
|
20250204,144900,468805620,8990,9010,9010,8990,2084
|
|
20250204,144800,450059920,9010,9010,9010,9010,1
|
|
20250204,144700,450050910,9010,9010,9010,9010,16
|
|
20250204,144600,449906750,9020,9020,9020,9020,0
|
|
20250204,144500,449906750,9020,9020,9020,9020,0
|
|
20250204,144400,449906750,9020,9020,9020,9010,467
|
|
20250204,144300,445696390,9020,9020,9020,9020,0
|
|
20250204,144200,445696390,9020,9010,9020,9010,956
|
|
20250204,144100,437082310,9000,9010,9010,9000,163
|
|
20250204,144000,435615180,9010,9010,9010,9010,397
|
|
20250204,143900,432038210,9040,8990,9040,8990,3968
|
|
20250204,143800,396282670,8990,8990,8990,8990,1041
|
|
20250204,143700,386924080,8990,8990,8990,8990,0
|
|
20250204,143600,386924080,8990,8990,8990,8990,10
|
|
20250204,143500,386834180,8980,8970,8980,8970,669
|
|
20250204,143400,380826570,8910,8910,8910,8910,1
|
|
20250204,143300,380817660,8980,8980,8980,8980,22
|
|
20250204,143200,380620100,9000,8980,9000,8960,1375
|
|
20250204,143100,368254010,8980,8960,8990,8960,3688
|
|
20250204,143000,335115090,8950,8930,8950,8930,596
|
|
20250204,142900,329784860,8960,8910,8960,8910,3545
|
|
20250204,142800,298087600,8910,8910,8920,8910,594
|
|
20250204,142700,292791360,8910,8840,8910,8840,2967
|
|
20250204,142600,266437780,8850,8840,8850,8840,581
|
|
20250204,142500,261296950,8850,8850,8850,8850,0
|
|
20250204,142400,261296950,8850,8850,8850,8850,0
|
|
20250204,142300,261296950,8850,8850,8850,8850,0
|
|
20250204,142200,261296950,8850,8850,8850,8850,0
|
|
20250204,142100,261296950,8850,8850,8850,8850,0
|
|
20250204,142000,261296950,8850,8840,8850,8840,207
|
|
20250204,141900,259467060,8820,8820,8820,8820,0
|
|
20250204,141800,259467060,8820,8820,8820,8820,0
|
|
20250204,141700,259467060,8820,8820,8820,8820,0
|
|
20250204,141600,259467060,8820,8820,8820,8820,0
|
|
20250204,141500,259467060,8820,8830,8830,8820,1019
|
|
20250204,141400,250471060,8830,8850,8850,8830,1065
|
|
20250204,141300,241053060,8860,8860,8860,8860,0
|
|
20250204,141200,241053060,8860,8860,8860,8860,406
|
|
20250204,141100,237455900,8870,8870,8870,8870,0
|
|
20250204,141000,237455900,8870,8870,8870,8870,100
|
|
20250204,140900,236568900,8890,8890,8890,8890,0
|
|
20250204,140800,236568900,8890,8890,8890,8890,0
|
|
20250204,140700,236568900,8890,8890,8890,8890,0
|
|
20250204,140600,236568900,8890,8870,8890,8870,178
|
|
20250204,140500,234990020,8870,8880,8880,8870,350
|
|
20250204,140400,231885390,8880,8880,8880,8880,22
|
|
20250204,140300,231690030,8880,8880,8880,8880,0
|
|
20250204,140200,231690030,8880,8880,8880,8880,470
|
|
20250204,140100,227516430,8920,8900,8920,8900,219
|
|
20250204,140000,225567300,8900,8900,8900,8900,0
|
|
20250204,135900,225567300,8900,8900,8900,8900,120
|
|
20250204,135800,224499300,8900,8900,8900,8900,164
|
|
20250204,135700,223039700,8900,8900,8900,8900,0
|
|
20250204,135600,223039700,8900,8900,8900,8900,1
|
|
20250204,135500,223030800,8880,8880,8880,8880,0
|
|
20250204,135400,223030800,8880,8880,8880,8880,500
|
|
20250204,135300,218590800,8900,8900,8900,8900,2
|
|
20250204,135200,218573000,8900,8900,8900,8900,0
|
|
20250204,135100,218573000,8900,8900,8900,8900,0
|
|
20250204,135000,218573000,8900,8900,8910,8900,450
|
|
20250204,134900,214567990,8920,8910,8920,8880,25
|
|
20250204,134800,214345580,8880,8890,8910,8860,2200
|
|
20250204,134700,194786340,8890,8860,8890,8860,1276
|
|
20250204,134600,183460150,8870,8870,8870,8870,0
|
|
20250204,134500,183460150,8870,8870,8870,8870,0
|
|
20250204,134400,183460150,8870,8850,8870,8850,260
|
|
20250204,134300,181157100,8860,8860,8860,8860,0
|
|
20250204,134200,181157100,8860,8840,8860,8840,12
|
|
20250204,134100,181050880,8840,8840,8840,8840,296
|
|
20250204,134000,178434240,8840,8840,8840,8840,0
|
|
20250204,133900,178434240,8840,8860,8860,8840,106
|
|
20250204,133800,177495100,8860,8860,8860,8860,5
|
|
20250204,133700,177450800,8840,8840,8840,8840,0
|
|
20250204,133600,177450800,8840,8840,8840,8840,0
|
|
20250204,133500,177450800,8840,8840,8840,8840,3
|
|
20250204,133400,177424280,8860,8860,8860,8860,0
|
|
20250204,133300,177424280,8860,8860,8860,8860,220
|
|
20250204,133200,175475080,8860,8860,8860,8860,0
|
|
20250204,133100,175475080,8860,8860,8860,8860,145
|
|
20250204,133000,174190380,8860,8860,8860,8860,0
|
|
20250204,132900,174190380,8860,8860,8860,8860,0
|
|
20250204,132800,174190380,8860,8860,8860,8860,0
|
|
20250204,132700,174190380,8860,8860,8860,8860,0
|
|
20250204,132600,174190380,8860,8860,8860,8860,0
|
|
20250204,132500,174190380,8860,8860,8860,8860,0
|
|
20250204,132400,174190380,8860,8860,8860,8860,0
|
|
20250204,132300,174190380,8860,8860,8860,8860,0
|
|
20250204,132200,174190380,8860,8860,8860,8860,60
|
|
20250204,132100,173658780,8850,8850,8850,8850,0
|
|
20250204,132000,173658780,8850,8850,8850,8850,0
|
|
20250204,131900,173658780,8850,8850,8850,8850,0
|
|
20250204,131800,173658780,8850,8850,8850,8850,0
|
|
20250204,131700,173658780,8850,8850,8850,8850,0
|
|
20250204,131600,173658780,8850,8850,8850,8850,24
|
|
20250204,131500,173446380,8850,8860,8860,8850,500
|
|
20250204,131400,169021370,8870,8870,8870,8870,0
|
|
20250204,131300,169021370,8870,8870,8870,8870,15
|
|
20250204,131200,168888320,8860,8860,8860,8860,0
|
|
20250204,131100,168888320,8860,8860,8860,8860,150
|
|
20250204,131000,167559320,8870,8870,8870,8870,0
|
|
20250204,130900,167559320,8870,8870,8870,8870,143
|
|
20250204,130800,166290910,8870,8870,8870,8870,30
|
|
20250204,130700,166024810,8870,8870,8870,8870,0
|
|
20250204,130600,166024810,8870,8870,8870,8870,0
|
|
20250204,130500,166024810,8870,8870,8870,8870,0
|
|
20250204,130400,166024810,8870,8850,8870,8850,836
|
|
20250204,130300,158618170,8870,8850,8870,8850,301
|
|
20250204,130200,155951310,8840,8840,8840,8840,0
|
|
20250204,130100,155951310,8840,8840,8840,8840,0
|
|
20250204,130000,155951310,8840,8840,8840,8840,141
|
|
20250204,125900,154704870,8830,8830,8830,8830,0
|
|
20250204,125800,154704870,8830,8830,8830,8830,0
|
|
20250204,125700,154704870,8830,8810,8830,8810,849
|
|
20250204,125600,147213520,8810,8810,8810,8810,0
|
|
20250204,125500,147213520,8810,8810,8810,8810,0
|
|
20250204,125400,147213520,8810,8810,8810,8810,0
|
|
20250204,125300,147213520,8810,8790,8810,8790,305
|
|
20250204,125200,144528230,8780,8780,8780,8780,0
|
|
20250204,125100,144528230,8780,8780,8780,8780,10
|
|
20250204,125000,144440430,8790,8750,8790,8750,725
|
|
20250204,124900,138073130,8780,8750,8780,8750,241
|
|
20250204,124800,135961950,8760,8760,8760,8760,0
|
|
20250204,124700,135961950,8760,8760,8760,8760,0
|
|
20250204,124600,135961950,8760,8760,8760,8760,1
|
|
20250204,124500,135953190,8740,8740,8740,8740,10
|
|
20250204,124400,135865790,8760,8740,8760,8740,23
|
|
20250204,124300,135664390,8750,8740,8760,8740,118
|
|
20250204,124200,134630740,8710,8710,8710,8710,0
|
|
20250204,124100,134630740,8710,8710,8710,8710,0
|
|
20250204,124000,134630740,8710,8710,8710,8710,70
|
|
20250204,123900,134021040,8710,8710,8710,8710,0
|
|
20250204,123800,134021040,8710,8710,8710,8710,110
|
|
20250204,123700,133062940,8710,8710,8710,8710,0
|
|
20250204,123600,133062940,8710,8710,8710,8710,0
|
|
20250204,123500,133062940,8710,8710,8710,8710,0
|
|
20250204,123400,133062940,8710,8710,8710,8710,0
|
|
20250204,123300,133062940,8710,8710,8710,8710,0
|
|
20250204,123200,133062940,8710,8710,8710,8710,0
|
|
20250204,123100,133062940,8710,8720,8720,8710,500
|
|
20250204,123000,128707510,8720,8720,8720,8720,0
|
|
20250204,122900,128707510,8720,8720,8720,8720,0
|
|
20250204,122800,128707510,8720,8720,8720,8720,0
|
|
20250204,122700,128707510,8720,8720,8720,8720,15
|
|
20250204,122600,128576710,8720,8720,8720,8720,17
|
|
20250204,122500,128428470,8720,8720,8720,8720,0
|
|
20250204,122400,128428470,8720,8720,8720,8720,0
|
|
20250204,122300,128428470,8720,8720,8720,8720,0
|
|
20250204,122200,128428470,8720,8720,8720,8720,0
|
|
20250204,122100,128428470,8720,8720,8720,8720,6
|
|
20250204,122000,128376150,8700,8700,8700,8700,0
|
|
20250204,121900,128376150,8700,8700,8700,8700,0
|
|
20250204,121800,128376150,8700,8700,8700,8700,0
|
|
20250204,121700,128376150,8700,8700,8700,8700,0
|
|
20250204,121600,128376150,8700,8700,8700,8700,0
|
|
20250204,121500,128376150,8700,8700,8700,8700,1
|
|
20250204,121400,128367450,8700,8700,8700,8690,16
|
|
20250204,121300,128228260,8700,8700,8700,8700,1
|
|
20250204,121200,128219560,8690,8690,8690,8690,33
|
|
20250204,121100,127932790,8690,8690,8690,8690,0
|
|
20250204,121000,127932790,8690,8690,8690,8690,0
|
|
20250204,120900,127932790,8690,8690,8690,8690,0
|
|
20250204,120800,127932790,8690,8690,8690,8690,0
|
|
20250204,120700,127932790,8690,8690,8690,8690,0
|
|
20250204,120600,127932790,8690,8700,8700,8690,15
|
|
20250204,120500,127802420,8700,8700,8700,8700,808
|
|
20250204,120400,120772820,8720,8720,8720,8720,0
|
|
20250204,120300,120772820,8720,8720,8720,8720,0
|
|
20250204,120200,120772820,8720,8700,8720,8700,464
|
|
20250204,120100,116727240,8720,8720,8720,8720,0
|
|
20250204,120000,116727240,8720,8720,8720,8720,0
|
|
20250204,115900,116727240,8720,8720,8720,8720,0
|
|
20250204,115800,116727240,8720,8720,8720,8720,10
|
|
20250204,115700,116640040,8700,8700,8700,8700,0
|
|
20250204,115600,116640040,8700,8700,8700,8700,0
|
|
20250204,115500,116640040,8700,8700,8700,8700,0
|
|
20250204,115400,116640040,8700,8700,8700,8700,22
|
|
20250204,115300,116448640,8700,8700,8700,8700,0
|
|
20250204,115200,116448640,8700,8720,8720,8700,983
|
|
20250204,115100,107894080,8760,8760,8760,8760,0
|
|
20250204,115000,107894080,8760,8760,8760,8760,0
|
|
20250204,114900,107894080,8760,8760,8760,8760,0
|
|
20250204,114800,107894080,8760,8710,8770,8710,451
|
|
20250204,114700,103954760,8710,8730,8730,8710,966
|
|
20250204,114600,95530190,8740,8740,8740,8740,218
|
|
20250204,114500,93624870,8760,8760,8760,8760,0
|
|
20250204,114400,93624870,8760,8760,8760,8760,0
|
|
20250204,114300,93624870,8760,8760,8760,8760,0
|
|
20250204,114200,93624870,8760,8760,8760,8760,0
|
|
20250204,114100,93624870,8760,8760,8760,8760,0
|
|
20250204,114000,93624870,8760,8760,8760,8760,65
|
|
20250204,113900,93055470,8770,8770,8770,8770,0
|
|
20250204,113800,93055470,8770,8770,8770,8770,0
|
|
20250204,113700,93055470,8770,8770,8770,8770,0
|
|
20250204,113600,93055470,8770,8770,8770,8770,0
|
|
20250204,113500,93055470,8770,8770,8770,8770,59
|
|
20250204,113400,92538040,8780,8780,8780,8780,0
|
|
20250204,113300,92538040,8780,8780,8780,8780,0
|
|
20250204,113200,92538040,8780,8790,8790,8780,1389
|
|
20250204,113100,80330790,8790,8790,8790,8790,0
|
|
20250204,113000,80330790,8790,8790,8790,8790,129
|
|
20250204,112900,79196880,8800,8800,8800,8800,1
|
|
20250204,112800,79188080,8800,8800,8800,8800,0
|
|
20250204,112700,79188080,8800,8800,8800,8800,0
|
|
20250204,112600,79188080,8800,8800,8800,8800,1
|
|
20250204,112500,79179280,8800,8810,8810,8800,499
|
|
20250204,112400,74786120,8810,8810,8810,8810,0
|
|
20250204,112300,74786120,8810,8810,8810,8810,3
|
|
20250204,112200,74759690,8810,8810,8810,8810,0
|
|
20250204,112100,74759690,8810,8810,8810,8810,0
|
|
20250204,112000,74759690,8810,8810,8810,8810,0
|
|
20250204,111900,74759690,8810,8820,8820,8810,150
|
|
20250204,111800,73436700,8820,8820,8820,8820,0
|
|
20250204,111700,73436700,8820,8820,8820,8820,0
|
|
20250204,111600,73436700,8820,8820,8820,8820,0
|
|
20250204,111500,73436700,8820,8820,8820,8820,0
|
|
20250204,111400,73436700,8820,8820,8820,8820,0
|
|
20250204,111300,73436700,8820,8820,8820,8820,23
|
|
20250204,111200,73233840,8820,8820,8820,8820,10
|
|
20250204,111100,73145640,8820,8820,8820,8820,1
|
|
20250204,111000,73136820,8820,8820,8820,8820,0
|
|
20250204,110900,73136820,8820,8820,8820,8820,0
|
|
20250204,110800,73136820,8820,8820,8820,8820,0
|
|
20250204,110700,73136820,8820,8820,8820,8820,0
|
|
20250204,110600,73136820,8820,8820,8820,8820,0
|
|
20250204,110500,73136820,8820,8820,8820,8820,2
|
|
20250204,110400,73119180,8820,8820,8820,8820,0
|
|
20250204,110300,73119180,8820,8820,8820,8820,0
|
|
20250204,110200,73119180,8820,8820,8820,8820,310
|
|
20250204,110100,70384980,8800,8800,8800,8800,1
|
|
20250204,110000,70376180,8800,8800,8800,8800,0
|
|
20250204,105900,70376180,8800,8800,8800,8800,2
|
|
20250204,105800,70358580,8820,8820,8820,8820,0
|
|
20250204,105700,70358580,8820,8820,8820,8820,56
|
|
20250204,105600,69864660,8800,8800,8800,8800,0
|
|
20250204,105500,69864660,8800,8800,8800,8800,0
|
|
20250204,105400,69864660,8800,8800,8800,8800,0
|
|
20250204,105300,69864660,8800,8800,8800,8800,44
|
|
20250204,105200,69477460,8800,8800,8800,8800,0
|
|
20250204,105100,69477460,8800,8820,8830,8800,6
|
|
20250204,105000,69424610,8820,8820,8820,8820,7
|
|
20250204,104900,69362870,8830,8830,8830,8830,0
|
|
20250204,104800,69362870,8830,8830,8830,8830,0
|
|
20250204,104700,69362870,8830,8830,8830,8830,0
|
|
20250204,104600,69362870,8830,8830,8830,8830,0
|
|
20250204,104500,69362870,8830,8830,8830,8830,0
|
|
20250204,104400,69362870,8830,8820,8830,8820,2
|
|
20250204,104300,69345220,8790,8790,8790,8790,0
|
|
20250204,104200,69345220,8790,8790,8790,8790,0
|
|
20250204,104100,69345220,8790,8790,8790,8790,0
|
|
20250204,104000,69345220,8790,8790,8790,8790,201
|
|
20250204,103900,67578430,8800,8810,8810,8800,299
|
|
20250204,103800,64945240,8810,8810,8810,8810,0
|
|
20250204,103700,64945240,8810,8810,8810,8810,0
|
|
20250204,103600,64945240,8810,8810,8810,8810,50
|
|
20250204,103500,64504740,8810,8810,8810,8810,0
|
|
20250204,103400,64504740,8810,8820,8820,8810,301
|
|
20250204,103300,61851930,8840,8830,8840,8830,39
|
|
20250204,103200,61507470,8830,8830,8830,8830,0
|
|
20250204,103100,61507470,8830,8830,8830,8830,0
|
|
20250204,103000,61507470,8830,8830,8830,8830,0
|
|
20250204,102900,61507470,8830,8830,8830,8830,0
|
|
20250204,102800,61507470,8830,8830,8830,8830,0
|
|
20250204,102700,61507470,8830,8810,8830,8810,192
|
|
20250204,102600,59814110,8810,8830,8830,8810,40
|
|
20250204,102500,59461310,8830,8830,8830,8830,1
|
|
20250204,102400,59452480,8830,8830,8830,8830,0
|
|
20250204,102300,59452480,8830,8830,8830,8830,0
|
|
20250204,102200,59452480,8830,8830,8830,8830,0
|
|
20250204,102100,59452480,8830,8830,8830,8830,0
|
|
20250204,102000,59452480,8830,8830,8830,8830,0
|
|
20250204,101900,59452480,8830,8830,8830,8830,0
|
|
20250204,101800,59452480,8830,8820,8830,8820,2
|
|
20250204,101700,59434830,8830,8830,8830,8830,0
|
|
20250204,101600,59434830,8830,8830,8830,8830,0
|
|
20250204,101500,59434830,8830,8830,8830,8830,0
|
|
20250204,101400,59434830,8830,8810,8830,8810,101
|
|
20250204,101300,58543020,8830,8810,8830,8810,51
|
|
20250204,101200,58093690,8810,8820,8820,8810,8
|
|
20250204,101100,58023190,8810,8810,8810,8810,1
|
|
20250204,101000,58014380,8790,8790,8790,8790,350
|
|
20250204,100900,54937880,8800,8800,8800,8800,1
|
|
20250204,100800,54929080,8820,8820,8820,8820,0
|
|
20250204,100700,54929080,8820,8820,8820,8820,2
|
|
20250204,100600,54911440,8800,8820,8830,8800,621
|
|
20250204,100500,49433570,8820,8820,8820,8820,0
|
|
20250204,100400,49433570,8820,8820,8820,8820,0
|
|
20250204,100300,49433570,8820,8820,8820,8820,0
|
|
20250204,100200,49433570,8820,8820,8820,8820,0
|
|
20250204,100100,49433570,8820,8820,8820,8820,120
|
|
20250204,100000,48375170,8820,8800,8820,8800,26
|
|
20250204,095900,48146170,8820,8820,8820,8820,0
|
|
20250204,095800,48146170,8820,8820,8820,8820,0
|
|
20250204,095700,48146170,8820,8820,8820,8820,0
|
|
20250204,095600,48146170,8820,8820,8820,8820,0
|
|
20250204,095500,48146170,8820,8820,8820,8820,0
|
|
20250204,095400,48146170,8820,8820,8820,8820,0
|
|
20250204,095300,48146170,8820,8800,8820,8800,163
|
|
20250204,095200,46709070,8820,8820,8820,8820,0
|
|
20250204,095100,46709070,8820,8820,8820,8820,0
|
|
20250204,095000,46709070,8820,8820,8820,8820,0
|
|
20250204,094900,46709070,8820,8820,8820,8820,0
|
|
20250204,094800,46709070,8820,8800,8820,8800,9
|
|
20250204,094700,46629850,8820,8820,8820,8820,0
|
|
20250204,094600,46629850,8820,8800,8820,8800,6
|
|
20250204,094500,46576990,8800,8800,8800,8800,25
|
|
20250204,094400,46356990,8820,8820,8820,8820,2
|
|
20250204,094300,46339350,8820,8820,8820,8820,1
|
|
20250204,094200,46330530,8800,8800,8800,8800,65
|
|
20250204,094100,45758530,8800,8800,8800,8800,50
|
|
20250204,094000,45318530,8790,8790,8790,8790,0
|
|
20250204,093900,45318530,8790,8790,8790,8790,29
|
|
20250204,093800,45063620,8780,8770,8780,8770,10
|
|
20250204,093700,44975830,8770,8770,8770,8770,0
|
|
20250204,093600,44975830,8770,8770,8770,8760,134
|
|
20250204,093500,43801950,8780,8780,8780,8780,0
|
|
20250204,093400,43801950,8780,8760,8780,8760,2
|
|
20250204,093300,43784410,8760,8760,8760,8760,0
|
|
20250204,093200,43784410,8760,8740,8760,8740,27
|
|
20250204,093100,43548410,8720,8720,8720,8720,12
|
|
20250204,093000,43443770,8760,8740,8760,8740,51
|
|
20250204,092900,42998010,8700,8700,8700,8700,0
|
|
20250204,092800,42998010,8700,8730,8730,8700,28
|
|
20250204,092700,42754030,8730,8730,8730,8730,54
|
|
20250204,092600,42282610,8730,8730,8730,8730,7
|
|
20250204,092500,42221500,8730,8730,8730,8730,3
|
|
20250204,092400,42195310,8720,8740,8740,8720,172
|
|
20250204,092300,40694670,8770,8740,8770,8740,18
|
|
20250204,092200,40537080,8770,8780,8780,8740,17
|
|
20250204,092100,40388210,8730,8750,8750,8730,6
|
|
20250204,092000,40335770,8730,8740,8800,8700,747
|
|
20250204,091900,33826810,8750,8740,8750,8740,2
|
|
20250204,091800,33809320,8720,8720,8730,8720,708
|
|
20250204,091700,27635250,8730,8730,8730,8730,560
|
|
20250204,091600,22746450,8740,8760,8760,8740,674
|
|
20250204,091500,16850610,8790,8780,8800,8780,302
|
|
20250204,091400,14193520,8780,8770,8780,8770,104
|
|
20250204,091300,13281420,8780,8770,8800,8750,175
|
|
20250204,091200,11746980,8790,8790,8790,8790,83
|
|
20250204,091100,11017410,8800,8800,8800,8800,1
|
|
20250204,091000,11008610,8790,8800,8800,8790,198
|
|
20250204,090900,9266310,8800,8800,8800,8800,0
|
|
20250204,090800,9266310,8800,8790,8800,8790,133
|
|
20250204,090700,8097030,8760,8760,8760,8760,41
|
|
20250204,090600,7737870,8740,8740,8740,8740,0
|
|
20250204,090500,7737870,8740,8740,8740,8740,0
|
|
20250204,090400,7737870,8740,8740,8740,8740,0
|
|
20250204,090300,7737870,8740,8740,8740,8740,115
|
|
20250204,090200,6732770,8740,8780,8780,8740,120
|
|
20250204,090100,5681370,8770,8760,8770,8760,64
|
|
20250204,090000,5120600,8690,8690,8700,8690,547
|