704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,204100,125048630,11900,11900,11900,11900,137
|
|
20250204,204000,125048630,11900,11900,11900,11900,0
|
|
20250204,203900,125048630,11900,11900,11900,11900,0
|
|
20250204,203800,125048630,11900,11900,11900,11900,0
|
|
20250204,203700,125048630,11900,11900,11900,11900,0
|
|
20250204,203600,125048630,11900,11900,11900,11900,0
|
|
20250204,203500,125048630,11900,11900,11900,11900,0
|
|
20250204,203400,125048630,11900,11900,11900,11900,0
|
|
20250204,203300,125048630,11900,11900,11900,11900,0
|
|
20250204,203200,125048630,11900,11900,11900,11900,0
|
|
20250204,203100,125048630,11900,11900,11900,11900,0
|
|
20250204,203000,125048630,11900,11900,11900,11900,0
|
|
20250204,202900,125048630,11900,11900,11900,11900,0
|
|
20250204,202800,125048630,11900,11900,11900,11900,0
|
|
20250204,202700,125048630,11900,11900,11900,11900,0
|
|
20250204,202600,125048630,11900,11900,11900,11900,0
|
|
20250204,202500,125048630,11900,11900,11900,11900,0
|
|
20250204,202400,125048630,11900,11900,11900,11900,0
|
|
20250204,202300,125048630,11900,11900,11900,11900,0
|
|
20250204,202200,125048630,11900,11900,11900,11900,0
|
|
20250204,202100,125048630,11900,11900,11900,11900,0
|
|
20250204,202000,125048630,11900,11900,11900,11900,0
|
|
20250204,201900,125048630,11900,11900,11900,11900,0
|
|
20250204,201800,125048630,11900,11900,11900,11900,0
|
|
20250204,201700,125048630,11900,11900,11900,11900,0
|
|
20250204,201600,125048630,11900,11900,11900,11900,0
|
|
20250204,201500,125048630,11900,11900,11900,11900,0
|
|
20250204,201400,125048630,11900,11900,11900,11900,0
|
|
20250204,201300,125048630,11900,11900,11900,11900,0
|
|
20250204,201200,125048630,11900,11900,11900,11900,0
|
|
20250204,201100,125048630,11900,11900,11900,11900,137
|
|
20250204,201000,125048630,11900,11900,11900,11900,0
|
|
20250204,200900,125048630,11900,11900,11900,11900,0
|
|
20250204,200800,125048630,11900,11900,11900,11900,0
|
|
20250204,200700,125048630,11900,11900,11900,11900,0
|
|
20250204,200600,125048630,11900,11900,11900,11900,0
|
|
20250204,200500,125048630,11900,11900,11900,11900,0
|
|
20250204,200400,125048630,11900,11900,11900,11900,0
|
|
20250204,200300,125048630,11900,11900,11900,11900,0
|
|
20250204,200200,125048630,11900,11900,11900,11900,0
|
|
20250204,200100,125048630,11900,11900,11900,11900,0
|
|
20250204,200000,125048630,11900,11900,11900,11900,0
|
|
20250204,195900,125048630,11900,11900,11900,11900,0
|
|
20250204,195800,125048630,11900,11900,11900,11900,0
|
|
20250204,195700,125048630,11900,11900,11900,11900,0
|
|
20250204,195600,125048630,11900,11900,11900,11900,0
|
|
20250204,195500,125048630,11900,11900,11900,11900,0
|
|
20250204,195400,125048630,11900,11900,11900,11900,0
|
|
20250204,195300,125048630,11900,11900,11900,11900,0
|
|
20250204,195200,125048630,11900,11900,11900,11900,0
|
|
20250204,195100,125048630,11900,11900,11900,11900,0
|
|
20250204,195000,125048630,11900,11900,11900,11900,0
|
|
20250204,194900,125048630,11900,11900,11900,11900,0
|
|
20250204,194800,125048630,11900,11900,11900,11900,0
|
|
20250204,194700,125048630,11900,11900,11900,11900,0
|
|
20250204,194600,125048630,11900,11900,11900,11900,0
|
|
20250204,194500,125048630,11900,11900,11900,11900,0
|
|
20250204,194400,125048630,11900,11900,11900,11900,0
|
|
20250204,194300,125048630,11900,11900,11900,11900,0
|
|
20250204,194200,125048630,11900,11900,11900,11900,0
|
|
20250204,194100,125048630,11900,11900,11900,11900,137
|
|
20250204,194000,125048630,11900,11900,11900,11900,0
|
|
20250204,193900,125048630,11900,11900,11900,11900,0
|
|
20250204,193800,125048630,11900,11900,11900,11900,0
|
|
20250204,193700,125048630,11900,11900,11900,11900,0
|
|
20250204,193600,125048630,11900,11900,11900,11900,0
|
|
20250204,193500,125048630,11900,11900,11900,11900,0
|
|
20250204,193400,125048630,11900,11900,11900,11900,0
|
|
20250204,193300,125048630,11900,11900,11900,11900,0
|
|
20250204,193200,125048630,11900,11900,11900,11900,0
|
|
20250204,193100,125048630,11900,11900,11900,11900,0
|
|
20250204,193000,125048630,11900,11900,11900,11900,0
|
|
20250204,192900,125048630,11900,11900,11900,11900,0
|
|
20250204,192800,125048630,11900,11900,11900,11900,0
|
|
20250204,192700,125048630,11900,11900,11900,11900,0
|
|
20250204,192600,125048630,11900,11900,11900,11900,0
|
|
20250204,192500,125048630,11900,11900,11900,11900,0
|
|
20250204,192400,125048630,11900,11900,11900,11900,0
|
|
20250204,192300,125048630,11900,11900,11900,11900,0
|
|
20250204,192200,125048630,11900,11900,11900,11900,0
|
|
20250204,192100,125048630,11900,11900,11900,11900,0
|
|
20250204,192000,125048630,11900,11900,11900,11900,0
|
|
20250204,191900,125048630,11900,11900,11900,11900,0
|
|
20250204,191800,125048630,11900,11900,11900,11900,0
|
|
20250204,191700,125048630,11900,11900,11900,11900,0
|
|
20250204,191600,125048630,11900,11900,11900,11900,0
|
|
20250204,191500,125048630,11900,11900,11900,11900,0
|
|
20250204,191400,125048630,11900,11900,11900,11900,0
|
|
20250204,191300,125048630,11900,11900,11900,11900,0
|
|
20250204,191200,125048630,11900,11900,11900,11900,0
|
|
20250204,191100,125048630,11900,11900,11900,11900,137
|
|
20250204,191000,125048630,11900,11900,11900,11900,0
|
|
20250204,190900,125048630,11900,11900,11900,11900,0
|
|
20250204,190800,125048630,11900,11900,11900,11900,0
|
|
20250204,190700,125048630,11900,11900,11900,11900,0
|
|
20250204,190600,125048630,11900,11900,11900,11900,0
|
|
20250204,190500,125048630,11900,11900,11900,11900,0
|
|
20250204,190400,125048630,11900,11900,11900,11900,0
|
|
20250204,190300,125048630,11900,11900,11900,11900,0
|
|
20250204,190200,125048630,11900,11900,11900,11900,0
|
|
20250204,190100,125048630,11900,11900,11900,11900,0
|
|
20250204,190000,125048630,11900,11900,11900,11900,0
|
|
20250204,185900,125048630,11900,11900,11900,11900,0
|
|
20250204,185800,125048630,11900,11900,11900,11900,0
|
|
20250204,185700,125048630,11900,11900,11900,11900,0
|
|
20250204,185600,125048630,11900,11900,11900,11900,0
|
|
20250204,185500,125048630,11900,11900,11900,11900,0
|
|
20250204,185400,125048630,11900,11900,11900,11900,0
|
|
20250204,185300,125048630,11900,11900,11900,11900,0
|
|
20250204,185200,125048630,11900,11900,11900,11900,0
|
|
20250204,185100,125048630,11900,11900,11900,11900,0
|
|
20250204,185000,125048630,11900,11900,11900,11900,0
|
|
20250204,184900,125048630,11900,11900,11900,11900,0
|
|
20250204,184800,125048630,11900,11900,11900,11900,0
|
|
20250204,184700,125048630,11900,11900,11900,11900,0
|
|
20250204,184600,125048630,11900,11900,11900,11900,0
|
|
20250204,184500,125048630,11900,11900,11900,11900,0
|
|
20250204,184400,125048630,11900,11900,11900,11900,0
|
|
20250204,184300,125048630,11900,11900,11900,11900,0
|
|
20250204,184200,125048630,11900,11900,11900,11900,0
|
|
20250204,184100,125048630,11900,11900,11900,11900,137
|
|
20250204,184000,125048630,11900,11900,11900,11900,0
|
|
20250204,183900,125048630,11900,11900,11900,11900,0
|
|
20250204,183800,125048630,11900,11900,11900,11900,0
|
|
20250204,183700,125048630,11900,11900,11900,11900,0
|
|
20250204,183600,125048630,11900,11900,11900,11900,0
|
|
20250204,183500,125048630,11900,11900,11900,11900,0
|
|
20250204,183400,125048630,11900,11900,11900,11900,0
|
|
20250204,183300,125048630,11900,11900,11900,11900,0
|
|
20250204,183200,125048630,11900,11900,11900,11900,0
|
|
20250204,183100,125048630,11900,11900,11900,11900,0
|
|
20250204,183000,125048630,11900,11900,11900,11900,0
|
|
20250204,182900,125048630,11900,11900,11900,11900,0
|
|
20250204,182800,125048630,11900,11900,11900,11900,0
|
|
20250204,182700,125048630,11900,11900,11900,11900,0
|
|
20250204,182600,125048630,11900,11900,11900,11900,0
|
|
20250204,182500,125048630,11900,11900,11900,11900,0
|
|
20250204,182400,125048630,11900,11900,11900,11900,0
|
|
20250204,182300,125048630,11900,11900,11900,11900,0
|
|
20250204,182200,125048630,11900,11900,11900,11900,0
|
|
20250204,182100,125048630,11900,11900,11900,11900,0
|
|
20250204,182000,125048630,11900,11900,11900,11900,0
|
|
20250204,181900,125048630,11900,11900,11900,11900,0
|
|
20250204,181800,125048630,11900,11900,11900,11900,0
|
|
20250204,181700,125048630,11900,11900,11900,11900,0
|
|
20250204,181600,125048630,11900,11900,11900,11900,0
|
|
20250204,181500,125048630,11900,11900,11900,11900,0
|
|
20250204,181400,125048630,11900,11900,11900,11900,0
|
|
20250204,181300,125048630,11900,11900,11900,11900,0
|
|
20250204,181200,125048630,11900,11900,11900,11900,0
|
|
20250204,181100,125048630,11900,11900,11900,11900,137
|
|
20250204,181000,125048630,11900,11900,11900,11900,0
|
|
20250204,180900,125048630,11900,11900,11900,11900,0
|
|
20250204,180800,125048630,11900,11900,11900,11900,0
|
|
20250204,180700,125048630,11900,11900,11900,11900,0
|
|
20250204,180600,125048630,11900,11900,11900,11900,0
|
|
20250204,180500,125048630,11900,11900,11900,11900,0
|
|
20250204,180400,125048630,11900,11900,11900,11900,0
|
|
20250204,180300,125048630,11900,11900,11900,11900,0
|
|
20250204,180200,125048630,11900,11900,11900,11900,0
|
|
20250204,180100,125048630,11900,11900,11900,11900,0
|
|
20250204,180000,125048630,11900,11900,11900,11900,0
|
|
20250204,175900,125048630,11900,11900,11900,11900,0
|
|
20250204,175800,125048630,11900,11900,11900,11900,0
|
|
20250204,175700,125048630,11900,11900,11900,11900,0
|
|
20250204,175600,125048630,11900,11900,11900,11900,0
|
|
20250204,175500,125048630,11900,11900,11900,11900,0
|
|
20250204,175400,125048630,11900,11900,11900,11900,0
|
|
20250204,175300,125048630,11900,11900,11900,11900,0
|
|
20250204,175200,125048630,11900,11900,11900,11900,0
|
|
20250204,175100,125048630,11900,11900,11900,11900,0
|
|
20250204,175000,125048630,11900,11900,11900,11900,0
|
|
20250204,174900,125048630,11900,11900,11900,11900,0
|
|
20250204,174800,125048630,11900,11900,11900,11900,0
|
|
20250204,174700,125048630,11900,11900,11900,11900,0
|
|
20250204,174600,125048630,11900,11900,11900,11900,0
|
|
20250204,174500,125048630,11900,11900,11900,11900,0
|
|
20250204,174400,125048630,11900,11900,11900,11900,0
|
|
20250204,174300,125048630,11900,11900,11900,11900,0
|
|
20250204,174200,125048630,11900,11900,11900,11900,0
|
|
20250204,174100,125048630,11900,11900,11900,11900,137
|
|
20250204,174000,125048630,11900,11900,11900,11900,0
|
|
20250204,173900,125048630,11900,11900,11900,11900,0
|
|
20250204,173800,125048630,11900,11900,11900,11900,0
|
|
20250204,173700,125048630,11900,11900,11900,11900,0
|
|
20250204,173600,125048630,11900,11900,11900,11900,0
|
|
20250204,173500,125048630,11900,11900,11900,11900,0
|
|
20250204,173400,125048630,11900,11900,11900,11900,0
|
|
20250204,173300,125048630,11900,11900,11900,11900,0
|
|
20250204,173200,125048630,11900,11900,11900,11900,0
|
|
20250204,173100,125048630,11900,11900,11900,11900,0
|
|
20250204,173000,125048630,11900,11900,11900,11900,0
|
|
20250204,172900,125048630,11900,11900,11900,11900,0
|
|
20250204,172800,125048630,11900,11900,11900,11900,0
|
|
20250204,172700,125048630,11900,11900,11900,11900,0
|
|
20250204,172600,125048630,11900,11900,11900,11900,0
|
|
20250204,172500,125048630,11900,11900,11900,11900,0
|
|
20250204,172400,125048630,11900,11900,11900,11900,0
|
|
20250204,172300,125048630,11900,11900,11900,11900,0
|
|
20250204,172200,125048630,11900,11900,11900,11900,0
|
|
20250204,172100,125048630,11900,11900,11900,11900,0
|
|
20250204,172000,125048630,11900,11900,11900,11900,0
|
|
20250204,171900,125048630,11900,11900,11900,11900,0
|
|
20250204,171800,125048630,11900,11900,11900,11900,0
|
|
20250204,171700,125048630,11900,11900,11900,11900,0
|
|
20250204,171600,125048630,11900,11900,11900,11900,0
|
|
20250204,171500,125048630,11900,11900,11900,11900,0
|
|
20250204,171400,125048630,11900,11900,11900,11900,0
|
|
20250204,171300,125048630,11900,11900,11900,11900,0
|
|
20250204,171200,125048630,11900,11900,11900,11900,0
|
|
20250204,171100,125048630,11900,11900,11900,11900,137
|
|
20250204,171000,125048630,11900,11900,11900,11900,0
|
|
20250204,170900,125048630,11900,11900,11900,11900,0
|
|
20250204,170800,125048630,11900,11900,11900,11900,0
|
|
20250204,170700,125048630,11900,11900,11900,11900,0
|
|
20250204,170600,125048630,11900,11900,11900,11900,0
|
|
20250204,170500,125048630,11900,11900,11900,11900,0
|
|
20250204,170400,125048630,11900,11900,11900,11900,0
|
|
20250204,170300,125048630,11900,11900,11900,11900,0
|
|
20250204,170200,125048630,11900,11900,11900,11900,0
|
|
20250204,170100,125048630,11900,11900,11900,11900,0
|
|
20250204,170000,125048630,11900,11900,11900,11900,0
|
|
20250204,165900,125048630,11900,11900,11900,11900,0
|
|
20250204,165800,125048630,11900,11900,11900,11900,0
|
|
20250204,165700,125048630,11900,11900,11900,11900,0
|
|
20250204,165600,125048630,11900,11900,11900,11900,0
|
|
20250204,165500,125048630,11900,11900,11900,11900,0
|
|
20250204,165400,125048630,11900,11900,11900,11900,0
|
|
20250204,165300,125048630,11900,11900,11900,11900,0
|
|
20250204,165200,125048630,11900,11900,11900,11900,0
|
|
20250204,165100,125048630,11900,11900,11900,11900,0
|
|
20250204,165000,125048630,11900,11900,11900,11900,0
|
|
20250204,164900,125048630,11900,11900,11900,11900,0
|
|
20250204,164800,125048630,11900,11900,11900,11900,0
|
|
20250204,164700,125048630,11900,11900,11900,11900,0
|
|
20250204,164600,125048630,11900,11900,11900,11900,0
|
|
20250204,164500,125048630,11900,11900,11900,11900,0
|
|
20250204,164400,125048630,11900,11900,11900,11900,0
|
|
20250204,164300,125048630,11900,11900,11900,11900,0
|
|
20250204,164200,125048630,11900,11900,11900,11900,0
|
|
20250204,164100,125048630,11900,11900,11900,11900,137
|
|
20250204,164000,125048630,11900,11900,11900,11900,0
|
|
20250204,163900,125048630,11900,11900,11900,11900,0
|
|
20250204,163800,125048630,11900,11900,11900,11900,0
|
|
20250204,163700,125048630,11900,11900,11900,11900,0
|
|
20250204,163600,125048630,11900,11900,11900,11900,0
|
|
20250204,163500,125048630,11900,11900,11900,11900,0
|
|
20250204,163400,125048630,11900,11900,11900,11900,0
|
|
20250204,163300,125048630,11900,11900,11900,11900,0
|
|
20250204,163200,125048630,11900,11900,11900,11900,0
|
|
20250204,163100,125048630,11900,11900,11900,11900,0
|
|
20250204,163000,125048630,11900,11900,11900,11900,0
|
|
20250204,162900,125048630,11900,11900,11900,11900,0
|
|
20250204,162800,125048630,11900,11900,11900,11900,0
|
|
20250204,162700,125048630,11900,11900,11900,11900,0
|
|
20250204,162600,125048630,11900,11900,11900,11900,0
|
|
20250204,162500,125048630,11900,11900,11900,11900,0
|
|
20250204,162400,125048630,11900,11900,11900,11900,0
|
|
20250204,162300,125048630,11900,11900,11900,11900,0
|
|
20250204,162200,125048630,11900,11900,11900,11900,0
|
|
20250204,162100,125048630,11900,11900,11900,11900,0
|
|
20250204,162000,125048630,11900,11900,11900,11900,0
|
|
20250204,161900,125048630,11900,11900,11900,11900,0
|
|
20250204,161800,125048630,11900,11900,11900,11900,0
|
|
20250204,161700,125048630,11900,11900,11900,11900,0
|
|
20250204,161600,125048630,11900,11900,11900,11900,0
|
|
20250204,161500,125048630,11900,11900,11900,11900,0
|
|
20250204,161400,125048630,11900,11900,11900,11900,0
|
|
20250204,161300,125048630,11900,11900,11900,11900,0
|
|
20250204,161200,125048630,11900,11900,11900,11900,0
|
|
20250204,161100,125048630,11900,11900,11900,11900,137
|
|
20250204,161000,125048630,11900,11900,11900,11900,0
|
|
20250204,160900,125048630,11900,11900,11900,11900,0
|
|
20250204,160800,125048630,11900,11900,11900,11900,0
|
|
20250204,160700,125048630,11900,11900,11900,11900,0
|
|
20250204,160600,125048630,11900,11900,11900,11900,0
|
|
20250204,160500,125048630,11900,11900,11900,11900,0
|
|
20250204,160400,125048630,11900,11900,11900,11900,0
|
|
20250204,160300,125048630,11900,11900,11900,11900,0
|
|
20250204,160200,125048630,11900,11900,11900,11900,0
|
|
20250204,160100,125048630,11900,11900,11900,11900,0
|
|
20250204,160000,125048630,11900,11900,11900,11900,0
|
|
20250204,155900,125048630,11900,11900,11900,11900,0
|
|
20250204,155800,125048630,11900,11900,11900,11900,0
|
|
20250204,155700,125048630,11900,11900,11900,11900,0
|
|
20250204,155600,125048630,11900,11900,11900,11900,0
|
|
20250204,155500,125048630,11900,11900,11900,11900,0
|
|
20250204,155400,125048630,11900,11900,11900,11900,0
|
|
20250204,155300,125048630,11900,11900,11900,11900,0
|
|
20250204,155200,125048630,11900,11900,11900,11900,0
|
|
20250204,155100,125048630,11900,11900,11900,11900,0
|
|
20250204,155000,125048630,11900,11900,11900,11900,0
|
|
20250204,154900,125048630,11900,11900,11900,11900,0
|
|
20250204,154800,125048630,11900,11900,11900,11900,0
|
|
20250204,154700,125048630,11900,11900,11900,11900,0
|
|
20250204,154600,125048630,11900,11900,11900,11900,0
|
|
20250204,154500,125048630,11900,11900,11900,11900,0
|
|
20250204,154400,125048630,11900,11900,11900,11900,0
|
|
20250204,154300,125048630,11900,11900,11900,11900,0
|
|
20250204,154200,125048630,11900,11900,11900,11900,0
|
|
20250204,154100,125048630,11900,11900,11900,11900,137
|
|
20250204,154000,125048630,11900,11900,11900,11900,0
|
|
20250204,153900,125048630,11900,11900,11900,11900,0
|
|
20250204,153800,125048630,11900,11900,11900,11900,0
|
|
20250204,153700,125048630,11900,11900,11900,11900,0
|
|
20250204,153600,125048630,11900,11900,11900,11900,0
|
|
20250204,153500,125048630,11900,11900,11900,11900,0
|
|
20250204,153400,125048630,11900,11900,11900,11900,0
|
|
20250204,153300,125048630,11900,11900,11900,11900,0
|
|
20250204,153200,125048630,11900,11900,11900,11900,0
|
|
20250204,153100,125048630,11900,11900,11900,11900,0
|
|
20250204,153000,125048630,11900,11900,11900,11900,137
|
|
20250204,152900,123418330,11900,11900,11900,11900,0
|
|
20250204,152800,123418330,11900,11900,11900,11900,0
|
|
20250204,152700,123418330,11900,11900,11900,11900,0
|
|
20250204,152600,123418330,11900,11900,11900,11900,0
|
|
20250204,152500,123418330,11900,11900,11900,11900,0
|
|
20250204,152400,123418330,11900,11900,11900,11900,0
|
|
20250204,152300,123418330,11900,11900,11900,11900,0
|
|
20250204,152200,123418330,11900,11900,11900,11900,0
|
|
20250204,152100,123418330,11900,11900,11900,11900,0
|
|
20250204,152000,123418330,11900,11900,11900,11900,0
|
|
20250204,151900,123418330,11900,11880,11900,11760,405
|
|
20250204,151800,118603890,11890,11880,11890,11880,5
|
|
20250204,151700,118544470,11760,11760,11760,11760,3
|
|
20250204,151600,118509190,11890,11730,11890,11730,134
|
|
20250204,151500,116935160,11740,11840,11840,11730,389
|
|
20250204,151400,112357460,11840,11840,11840,11840,6
|
|
20250204,151300,112286420,11830,11850,11850,11830,32
|
|
20250204,151200,111907360,11850,11850,11850,11850,1
|
|
20250204,151100,111895510,11850,11850,11850,11850,0
|
|
20250204,151000,111895510,11850,11850,11850,11850,7
|
|
20250204,150900,111812560,11850,11850,11850,11850,18
|
|
20250204,150800,111599260,11850,11850,11850,11850,10
|
|
20250204,150700,111480760,11900,11900,11900,11900,0
|
|
20250204,150600,111480760,11900,11900,11900,11900,0
|
|
20250204,150500,111480760,11900,11900,11900,11900,0
|
|
20250204,150400,111480760,11900,11900,11900,11900,0
|
|
20250204,150300,111480760,11900,11900,11900,11900,0
|
|
20250204,150200,111480760,11900,11900,11900,11900,0
|
|
20250204,150100,111480760,11900,11900,11900,11900,0
|
|
20250204,150000,111480760,11900,11900,11900,11900,18
|
|
20250204,145900,111266560,11900,11740,11900,11740,2000
|
|
20250204,145800,87540430,11740,11740,11740,11740,0
|
|
20250204,145700,87540430,11740,11740,11740,11740,0
|
|
20250204,145600,87540430,11740,11740,11740,11740,3
|
|
20250204,145500,87505210,11740,11740,11740,11740,2
|
|
20250204,145400,87481730,11740,11740,11740,11740,0
|
|
20250204,145300,87481730,11740,11740,11740,11740,0
|
|
20250204,145200,87481730,11740,11740,11740,11740,2
|
|
20250204,145100,87458250,11750,11750,11750,11750,0
|
|
20250204,145000,87458250,11750,11750,11750,11750,0
|
|
20250204,144900,87458250,11750,11750,11750,11750,0
|
|
20250204,144800,87458250,11750,11750,11750,11750,0
|
|
20250204,144700,87458250,11750,11750,11750,11750,10
|
|
20250204,144600,87340750,11750,11750,11750,11750,40
|
|
20250204,144500,86870750,11760,11760,11760,11760,0
|
|
20250204,144400,86870750,11760,11760,11760,11760,0
|
|
20250204,144300,86870750,11760,11760,11760,11760,0
|
|
20250204,144200,86870750,11760,11760,11760,11760,0
|
|
20250204,144100,86870750,11760,11760,11760,11760,0
|
|
20250204,144000,86870750,11760,11760,11760,11760,0
|
|
20250204,143900,86870750,11760,11760,11760,11760,0
|
|
20250204,143800,86870750,11760,11760,11760,11760,0
|
|
20250204,143700,86870750,11760,11760,11760,11760,0
|
|
20250204,143600,86870750,11760,11760,11760,11760,0
|
|
20250204,143500,86870750,11760,11760,11760,11760,0
|
|
20250204,143400,86870750,11760,11760,11760,11760,0
|
|
20250204,143300,86870750,11760,11760,11760,11760,0
|
|
20250204,143200,86870750,11760,11760,11760,11760,0
|
|
20250204,143100,86870750,11760,11760,11760,11760,0
|
|
20250204,143000,86870750,11760,11760,11760,11760,0
|
|
20250204,142900,86870750,11760,11700,11760,11700,194
|
|
20250204,142800,84600890,11740,11740,11740,11740,0
|
|
20250204,142700,84600890,11740,11740,11740,11740,0
|
|
20250204,142600,84600890,11740,11740,11740,11740,25
|
|
20250204,142500,84307390,11690,11690,11690,11690,0
|
|
20250204,142400,84307390,11690,11690,11690,11690,8
|
|
20250204,142300,84213870,11680,11680,11680,11680,0
|
|
20250204,142200,84213870,11680,11680,11680,11680,0
|
|
20250204,142100,84213870,11680,11680,11680,11680,0
|
|
20250204,142000,84213870,11680,11680,11680,11680,11
|
|
20250204,141900,84085390,11660,11670,11670,11660,255
|
|
20250204,141800,81110990,11680,11680,11680,11680,136
|
|
20250204,141700,79522510,11690,11710,11710,11690,402
|
|
20250204,141600,74821380,11730,11740,11740,11730,14
|
|
20250204,141500,74657030,11740,11740,11740,11740,14
|
|
20250204,141400,74492670,11740,11750,11750,11740,22
|
|
20250204,141300,74234190,11740,11740,11740,11740,10
|
|
20250204,141200,74116790,11740,11740,11740,11740,0
|
|
20250204,141100,74116790,11740,11760,11760,11740,37
|
|
20250204,141000,73681800,11750,11760,11760,11750,63
|
|
20250204,140900,72941170,11770,11770,11770,11770,0
|
|
20250204,140800,72941170,11770,11770,11770,11770,0
|
|
20250204,140700,72941170,11770,11770,11770,11770,0
|
|
20250204,140600,72941170,11770,11770,11770,11770,9
|
|
20250204,140500,72835240,11770,11780,11780,11770,53
|
|
20250204,140400,72211010,11790,11790,11790,11790,0
|
|
20250204,140300,72211010,11790,11790,11790,11790,0
|
|
20250204,140200,72211010,11790,11790,11790,11790,13
|
|
20250204,140100,72057740,11840,11840,11840,11840,0
|
|
20250204,140000,72057740,11840,11840,11840,11840,0
|
|
20250204,135900,72057740,11840,11840,11840,11840,0
|
|
20250204,135800,72057740,11840,11840,11840,11840,0
|
|
20250204,135700,72057740,11840,11840,11840,11840,42
|
|
20250204,135600,71560460,11840,11840,11840,11840,14
|
|
20250204,135500,71394700,11840,11840,11840,11840,0
|
|
20250204,135400,71394700,11840,11840,11840,11840,0
|
|
20250204,135300,71394700,11840,11840,11840,11840,0
|
|
20250204,135200,71394700,11840,11840,11840,11840,0
|
|
20250204,135100,71394700,11840,11790,11840,11790,97
|
|
20250204,135000,70250150,11840,11790,11840,11790,176
|
|
20250204,134900,68175060,11790,11790,11790,11790,96
|
|
20250204,134800,67043220,11790,11790,11790,11790,0
|
|
20250204,134700,67043220,11790,11790,11790,11790,18
|
|
20250204,134600,66831000,11780,11780,11780,11780,12
|
|
20250204,134500,66689640,11840,11840,11840,11840,1
|
|
20250204,134400,66677800,11830,11830,11830,11830,0
|
|
20250204,134300,66677800,11830,11830,11830,11830,0
|
|
20250204,134200,66677800,11830,11830,11830,11830,0
|
|
20250204,134100,66677800,11830,11830,11830,11830,0
|
|
20250204,134000,66677800,11830,11830,11830,11830,1
|
|
20250204,133900,66665970,11840,11840,11840,11840,0
|
|
20250204,133800,66665970,11840,11840,11840,11840,0
|
|
20250204,133700,66665970,11840,11840,11840,11840,5
|
|
20250204,133600,66606770,11840,11830,11850,11780,24
|
|
20250204,133500,66323360,11840,11860,11860,11840,11
|
|
20250204,133400,66192950,11860,11860,11860,11860,17
|
|
20250204,133300,65991330,11750,11750,11750,11750,0
|
|
20250204,133200,65991330,11750,11750,11750,11750,0
|
|
20250204,133100,65991330,11750,11750,11750,11750,0
|
|
20250204,133000,65991330,11750,11750,11750,11750,0
|
|
20250204,132900,65991330,11750,11750,11750,11750,0
|
|
20250204,132800,65991330,11750,11750,11750,11750,0
|
|
20250204,132700,65991330,11750,11750,11750,11750,0
|
|
20250204,132600,65991330,11750,11750,11750,11750,0
|
|
20250204,132500,65991330,11750,11750,11750,11750,0
|
|
20250204,132400,65991330,11750,11750,11750,11750,0
|
|
20250204,132300,65991330,11750,11750,11750,11750,0
|
|
20250204,132200,65991330,11750,11750,11750,11750,0
|
|
20250204,132100,65991330,11750,11750,11750,11750,0
|
|
20250204,132000,65991330,11750,11750,11750,11750,0
|
|
20250204,131900,65991330,11750,11750,11750,11750,0
|
|
20250204,131800,65991330,11750,11750,11750,11750,0
|
|
20250204,131700,65991330,11750,11750,11750,11750,13
|
|
20250204,131600,65838580,11890,11890,11890,11890,0
|
|
20250204,131500,65838580,11890,11890,11890,11890,0
|
|
20250204,131400,65838580,11890,11890,11890,11890,0
|
|
20250204,131300,65838580,11890,11890,11890,11890,0
|
|
20250204,131200,65838580,11890,11890,11890,11890,0
|
|
20250204,131100,65838580,11890,11890,11890,11890,1
|
|
20250204,131000,65826690,11790,11790,11790,11790,0
|
|
20250204,130900,65826690,11790,11790,11790,11790,0
|
|
20250204,130800,65826690,11790,11790,11790,11790,2
|
|
20250204,130700,65803110,11790,11790,11790,11790,0
|
|
20250204,130600,65803110,11790,11790,11790,11790,0
|
|
20250204,130500,65803110,11790,11790,11790,11790,0
|
|
20250204,130400,65803110,11790,11790,11790,11790,0
|
|
20250204,130300,65803110,11790,11790,11790,11790,0
|
|
20250204,130200,65803110,11790,11800,11800,11790,224
|
|
20250204,130100,63160920,11810,11810,11810,11810,871
|
|
20250204,130000,52874410,11820,11820,11820,11820,0
|
|
20250204,125900,52874410,11820,11820,11820,11820,0
|
|
20250204,125800,52874410,11820,11820,11820,11820,0
|
|
20250204,125700,52874410,11820,11820,11820,11820,0
|
|
20250204,125600,52874410,11820,11820,11820,11820,117
|
|
20250204,125500,51491470,11820,11820,11820,11820,0
|
|
20250204,125400,51491470,11820,11820,11820,11820,0
|
|
20250204,125300,51491470,11820,11820,11820,11820,0
|
|
20250204,125200,51491470,11820,11820,11820,11820,0
|
|
20250204,125100,51491470,11820,11820,11820,11820,0
|
|
20250204,125000,51491470,11820,11820,11820,11820,0
|
|
20250204,124900,51491470,11820,11820,11820,11820,0
|
|
20250204,124800,51491470,11820,11820,11820,11820,0
|
|
20250204,124700,51491470,11820,11820,11820,11820,0
|
|
20250204,124600,51491470,11820,11820,11820,11820,0
|
|
20250204,124500,51491470,11820,11820,11820,11820,0
|
|
20250204,124400,51491470,11820,11820,11820,11820,0
|
|
20250204,124300,51491470,11820,11820,11820,11820,0
|
|
20250204,124200,51491470,11820,11820,11820,11820,0
|
|
20250204,124100,51491470,11820,11820,11820,11820,0
|
|
20250204,124000,51491470,11820,11820,11820,11820,2
|
|
20250204,123900,51467830,11800,11800,11800,11800,0
|
|
20250204,123800,51467830,11800,11800,11800,11800,100
|
|
20250204,123700,50287830,11800,11800,11800,11800,200
|
|
20250204,123600,47927830,11800,11800,11800,11800,0
|
|
20250204,123500,47927830,11800,11800,11800,11800,0
|
|
20250204,123400,47927830,11800,11800,11800,11800,0
|
|
20250204,123300,47927830,11800,11800,11800,11800,0
|
|
20250204,123200,47927830,11800,11800,11800,11800,1
|
|
20250204,123100,47916030,11800,11800,11800,11800,0
|
|
20250204,123000,47916030,11800,11800,11800,11800,140
|
|
20250204,122900,46264030,11790,11750,11790,11750,32
|
|
20250204,122800,45887190,11740,11740,11740,11740,0
|
|
20250204,122700,45887190,11740,11740,11740,11740,0
|
|
20250204,122600,45887190,11740,11740,11740,11740,0
|
|
20250204,122500,45887190,11740,11740,11740,11740,0
|
|
20250204,122400,45887190,11740,11740,11740,11740,0
|
|
20250204,122300,45887190,11740,11740,11740,11740,0
|
|
20250204,122200,45887190,11740,11740,11740,11740,0
|
|
20250204,122100,45887190,11740,11740,11740,11740,0
|
|
20250204,122000,45887190,11740,11740,11740,11740,0
|
|
20250204,121900,45887190,11740,11740,11740,11740,0
|
|
20250204,121800,45887190,11740,11740,11740,11740,0
|
|
20250204,121700,45887190,11740,11740,11740,11740,0
|
|
20250204,121600,45887190,11740,11740,11740,11740,0
|
|
20250204,121500,45887190,11740,11740,11740,11740,0
|
|
20250204,121400,45887190,11740,11740,11740,11740,0
|
|
20250204,121300,45887190,11740,11740,11740,11740,0
|
|
20250204,121200,45887190,11740,11740,11740,11740,11
|
|
20250204,121100,45758050,11740,11740,11740,11740,0
|
|
20250204,121000,45758050,11740,11740,11740,11740,0
|
|
20250204,120900,45758050,11740,11740,11740,11740,43
|
|
20250204,120800,45253230,11740,11740,11740,11740,0
|
|
20250204,120700,45253230,11740,11740,11740,11740,0
|
|
20250204,120600,45253230,11740,11750,11750,11740,51
|
|
20250204,120500,44654220,11750,11750,11750,11750,0
|
|
20250204,120400,44654220,11750,11750,11750,11750,0
|
|
20250204,120300,44654220,11750,11750,11750,11750,0
|
|
20250204,120200,44654220,11750,11750,11750,11750,0
|
|
20250204,120100,44654220,11750,11750,11750,11750,0
|
|
20250204,120000,44654220,11750,11750,11750,11750,0
|
|
20250204,115900,44654220,11750,11750,11750,11750,0
|
|
20250204,115800,44654220,11750,11750,11750,11750,0
|
|
20250204,115700,44654220,11750,11750,11750,11750,0
|
|
20250204,115600,44654220,11750,11750,11750,11750,0
|
|
20250204,115500,44654220,11750,11750,11750,11750,11
|
|
20250204,115400,44524970,11800,11800,11800,11800,0
|
|
20250204,115300,44524970,11800,11730,11800,11730,12
|
|
20250204,115200,44384140,11800,11800,11800,11800,0
|
|
20250204,115100,44384140,11800,11800,11800,11800,1
|
|
20250204,115000,44372340,11730,11730,11730,11730,0
|
|
20250204,114900,44372340,11730,11730,11730,11730,1
|
|
20250204,114800,44360610,11730,11730,11730,11730,0
|
|
20250204,114700,44360610,11730,11730,11730,11730,0
|
|
20250204,114600,44360610,11730,11730,11730,11730,0
|
|
20250204,114500,44360610,11730,11730,11730,11730,0
|
|
20250204,114400,44360610,11730,11730,11730,11730,0
|
|
20250204,114300,44360610,11730,11730,11730,11730,0
|
|
20250204,114200,44360610,11730,11730,11730,11730,0
|
|
20250204,114100,44360610,11730,11730,11730,11730,0
|
|
20250204,114000,44360610,11730,11730,11730,11730,0
|
|
20250204,113900,44360610,11730,11730,11730,11730,0
|
|
20250204,113800,44360610,11730,11730,11730,11730,0
|
|
20250204,113700,44360610,11730,11730,11730,11730,0
|
|
20250204,113600,44360610,11730,11730,11730,11730,0
|
|
20250204,113500,44360610,11730,11730,11730,11730,0
|
|
20250204,113400,44360610,11730,11730,11730,11730,0
|
|
20250204,113300,44360610,11730,11730,11730,11730,0
|
|
20250204,113200,44360610,11730,11730,11730,11730,0
|
|
20250204,113100,44360610,11730,11730,11730,11730,12
|
|
20250204,113000,44219850,11790,11790,11790,11790,0
|
|
20250204,112900,44219850,11790,11790,11790,11790,1
|
|
20250204,112800,44208060,11800,11800,11800,11800,0
|
|
20250204,112700,44208060,11800,11800,11800,11800,0
|
|
20250204,112600,44208060,11800,11800,11800,11800,0
|
|
20250204,112500,44208060,11800,11800,11800,11800,0
|
|
20250204,112400,44208060,11800,11800,11800,11800,0
|
|
20250204,112300,44208060,11800,11800,11800,11800,9
|
|
20250204,112200,44101860,11800,11800,11800,11790,10
|
|
20250204,112100,43983890,11770,11790,11800,11770,9
|
|
20250204,112000,43877780,11800,11800,11800,11800,1
|
|
20250204,111900,43865980,11800,11800,11800,11800,1
|
|
20250204,111800,43854180,11730,11730,11730,11730,11
|
|
20250204,111700,43725150,11740,11740,11740,11740,0
|
|
20250204,111600,43725150,11740,11770,11770,11740,573
|
|
20250204,111500,36997980,11800,11800,11800,11800,0
|
|
20250204,111400,36997980,11800,11800,11800,11800,0
|
|
20250204,111300,36997980,11800,11800,11800,11800,0
|
|
20250204,111200,36997980,11800,11800,11800,11800,0
|
|
20250204,111100,36997980,11800,11800,11800,11800,0
|
|
20250204,111000,36997980,11800,11800,11800,11800,0
|
|
20250204,110900,36997980,11800,11800,11800,11800,0
|
|
20250204,110800,36997980,11800,11800,11800,11800,0
|
|
20250204,110700,36997980,11800,11800,11800,11800,0
|
|
20250204,110600,36997980,11800,11800,11800,11800,0
|
|
20250204,110500,36997980,11800,11800,11800,11800,0
|
|
20250204,110400,36997980,11800,11800,11800,11800,0
|
|
20250204,110300,36997980,11800,11800,11800,11800,0
|
|
20250204,110200,36997980,11800,11800,11800,11800,0
|
|
20250204,110100,36997980,11800,11800,11800,11800,0
|
|
20250204,110000,36997980,11800,11800,11800,11800,0
|
|
20250204,105900,36997980,11800,11800,11800,11800,0
|
|
20250204,105800,36997980,11800,11800,11800,11800,0
|
|
20250204,105700,36997980,11800,11800,11800,11800,0
|
|
20250204,105600,36997980,11800,11800,11800,11800,0
|
|
20250204,105500,36997980,11800,11800,11800,11800,0
|
|
20250204,105400,36997980,11800,11800,11800,11800,0
|
|
20250204,105300,36997980,11800,11800,11800,11800,0
|
|
20250204,105200,36997980,11800,11800,11800,11800,0
|
|
20250204,105100,36997980,11800,11800,11800,11800,0
|
|
20250204,105000,36997980,11800,11800,11800,11800,0
|
|
20250204,104900,36997980,11800,11800,11800,11800,0
|
|
20250204,104800,36997980,11800,11800,11800,11800,0
|
|
20250204,104700,36997980,11800,11800,11800,11800,0
|
|
20250204,104600,36997980,11800,11800,11800,11800,0
|
|
20250204,104500,36997980,11800,11800,11800,11800,0
|
|
20250204,104400,36997980,11800,11800,11800,11800,1
|
|
20250204,104300,36986180,11800,11800,11800,11800,0
|
|
20250204,104200,36986180,11800,11800,11800,11800,0
|
|
20250204,104100,36986180,11800,11780,11800,11780,2
|
|
20250204,104000,36962600,11780,11760,11780,11760,78
|
|
20250204,103900,36044640,11760,11760,11760,11760,0
|
|
20250204,103800,36044640,11760,11760,11760,11760,0
|
|
20250204,103700,36044640,11760,11760,11760,11760,0
|
|
20250204,103600,36044640,11760,11760,11760,11760,0
|
|
20250204,103500,36044640,11760,11760,11760,11760,0
|
|
20250204,103400,36044640,11760,11760,11760,11760,0
|
|
20250204,103300,36044640,11760,11760,11760,11760,0
|
|
20250204,103200,36044640,11760,11760,11760,11760,0
|
|
20250204,103100,36044640,11760,11760,11760,11760,0
|
|
20250204,103000,36044640,11760,11760,11760,11760,0
|
|
20250204,102900,36044640,11760,11760,11760,11760,0
|
|
20250204,102800,36044640,11760,11760,11760,11760,0
|
|
20250204,102700,36044640,11760,11760,11760,11760,4
|
|
20250204,102600,35997600,11760,11760,11760,11760,5
|
|
20250204,102500,35938800,11760,11760,11760,11760,0
|
|
20250204,102400,35938800,11760,11760,11760,11760,100
|
|
20250204,102300,34762800,11630,11630,11630,11630,0
|
|
20250204,102200,34762800,11630,11630,11630,11630,0
|
|
20250204,102100,34762800,11630,11630,11630,11630,0
|
|
20250204,102000,34762800,11630,11780,11780,11630,668
|
|
20250204,101900,26959570,11890,11890,11890,11890,15
|
|
20250204,101800,26781220,11890,11890,11890,11890,0
|
|
20250204,101700,26781220,11890,11890,11890,11890,0
|
|
20250204,101600,26781220,11890,11890,11890,11890,0
|
|
20250204,101500,26781220,11890,11890,11890,11890,0
|
|
20250204,101400,26781220,11890,11890,11890,11890,0
|
|
20250204,101300,26781220,11890,11890,11890,11890,0
|
|
20250204,101200,26781220,11890,11890,11890,11890,0
|
|
20250204,101100,26781220,11890,11890,11890,11890,0
|
|
20250204,101000,26781220,11890,11890,11890,11890,0
|
|
20250204,100900,26781220,11890,11890,11890,11890,1
|
|
20250204,100800,26769330,11890,11890,11890,11890,0
|
|
20250204,100700,26769330,11890,11890,11890,11890,0
|
|
20250204,100600,26769330,11890,11890,11890,11890,0
|
|
20250204,100500,26769330,11890,11890,11890,11890,0
|
|
20250204,100400,26769330,11890,11890,11890,11890,2
|
|
20250204,100300,26745550,11890,11890,11890,11890,0
|
|
20250204,100200,26745550,11890,11890,11890,11890,0
|
|
20250204,100100,26745550,11890,11890,11890,11890,1
|
|
20250204,100000,26733660,11880,11880,11880,11880,0
|
|
20250204,095900,26733660,11880,11880,11880,11880,0
|
|
20250204,095800,26733660,11880,11880,11880,11880,436
|
|
20250204,095700,21553980,11880,11880,11880,11880,0
|
|
20250204,095600,21553980,11880,11880,11880,11880,0
|
|
20250204,095500,21553980,11880,11880,11880,11880,0
|
|
20250204,095400,21553980,11880,11880,11880,11880,0
|
|
20250204,095300,21553980,11880,11880,11880,11880,0
|
|
20250204,095200,21553980,11880,11880,11880,11880,0
|
|
20250204,095100,21553980,11880,11880,11880,11880,0
|
|
20250204,095000,21553980,11880,11880,11880,11880,0
|
|
20250204,094900,21553980,11880,11880,11880,11880,0
|
|
20250204,094800,21553980,11880,11870,11880,11870,11
|
|
20250204,094700,21423310,11880,11880,11880,11880,0
|
|
20250204,094600,21423310,11880,11880,11880,11880,0
|
|
20250204,094500,21423310,11880,11880,11880,11880,1
|
|
20250204,094400,21411430,11760,11770,11770,11760,100
|
|
20250204,094300,20235130,11900,11900,11900,11900,0
|
|
20250204,094200,20235130,11900,11900,11900,11900,0
|
|
20250204,094100,20235130,11900,11900,11900,11900,9
|
|
20250204,094000,20128030,11900,11900,11900,11900,0
|
|
20250204,093900,20128030,11900,11900,11900,11900,5
|
|
20250204,093800,20068530,11900,11850,11900,11850,355
|
|
20250204,093700,15856880,11850,11850,11850,11850,0
|
|
20250204,093600,15856880,11850,11850,11850,11850,0
|
|
20250204,093500,15856880,11850,11850,11850,11850,100
|
|
20250204,093400,14671880,11850,11850,11850,11850,0
|
|
20250204,093300,14671880,11850,11850,11850,11850,0
|
|
20250204,093200,14671880,11850,11850,11850,11850,19
|
|
20250204,093100,14446730,11850,11800,11850,11800,36
|
|
20250204,093000,14021600,11800,11770,11800,11770,18
|
|
20250204,092900,13809230,11780,11770,11780,11770,2
|
|
20250204,092800,13785680,11780,11770,11780,11770,39
|
|
20250204,092700,13326270,11750,11750,11750,11750,145
|
|
20250204,092600,11622520,11780,11780,11780,11780,0
|
|
20250204,092500,11622520,11780,11780,11780,11780,10
|
|
20250204,092400,11504720,11810,11810,11810,11810,0
|
|
20250204,092300,11504720,11810,11810,11810,11810,0
|
|
20250204,092200,11504720,11810,11810,11810,11810,0
|
|
20250204,092100,11504720,11810,11810,11810,11810,1
|
|
20250204,092000,11492910,11810,11810,11810,11810,2
|
|
20250204,091900,11469290,11810,11810,11810,11810,183
|
|
20250204,091800,9308060,11850,11850,11850,11850,0
|
|
20250204,091700,9308060,11850,11850,11850,11850,0
|
|
20250204,091600,9308060,11850,11850,11850,11850,0
|
|
20250204,091500,9308060,11850,11850,11850,11850,0
|
|
20250204,091400,9308060,11850,11850,11850,11850,1
|
|
20250204,091300,9296210,11870,11870,11870,11870,0
|
|
20250204,091200,9296210,11870,11790,11870,11790,177
|
|
20250204,091100,7198780,11750,11750,11750,11750,0
|
|
20250204,091000,7198780,11750,11750,11750,11750,0
|
|
20250204,090900,7198780,11750,11840,11840,11750,49
|
|
20250204,090800,6619430,11870,11870,11870,11870,0
|
|
20250204,090700,6619430,11870,11870,11870,11870,145
|
|
20250204,090600,4898280,11830,11780,11830,11760,143
|
|
20250204,090500,3216330,11710,11710,11710,11710,0
|
|
20250204,090400,3216330,11710,11710,11710,11710,0
|
|
20250204,090300,3216330,11710,11710,11710,11710,74
|
|
20250204,090200,2349790,11690,11710,11710,11690,200
|
|
20250204,090100,11690,11690,11690,11690,11690,0
|
|
20250204,090000,11690,11690,11690,11690,11690,1
|