602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,185900,1396467045,3075,3075,3075,3075,6667
|
|
20250204,185800,1396467045,3075,3075,3075,3075,0
|
|
20250204,185700,1396467045,3075,3075,3075,3075,0
|
|
20250204,185600,1396467045,3075,3075,3075,3075,0
|
|
20250204,185500,1396467045,3075,3075,3075,3075,0
|
|
20250204,185400,1396467045,3075,3075,3075,3075,0
|
|
20250204,185300,1396467045,3075,3075,3075,3075,0
|
|
20250204,185200,1396467045,3075,3075,3075,3075,0
|
|
20250204,185100,1396467045,3075,3075,3075,3075,0
|
|
20250204,185000,1396467045,3075,3075,3075,3075,0
|
|
20250204,184900,1396467045,3075,3075,3075,3075,0
|
|
20250204,184800,1396467045,3075,3075,3075,3075,0
|
|
20250204,184700,1396467045,3075,3075,3075,3075,0
|
|
20250204,184600,1396467045,3075,3075,3075,3075,0
|
|
20250204,184500,1396467045,3075,3075,3075,3075,0
|
|
20250204,184400,1396467045,3075,3075,3075,3075,0
|
|
20250204,184300,1396467045,3075,3075,3075,3075,0
|
|
20250204,184200,1396467045,3075,3075,3075,3075,0
|
|
20250204,184100,1396467045,3075,3075,3075,3075,0
|
|
20250204,184000,1396467045,3075,3075,3075,3075,0
|
|
20250204,183900,1396467045,3075,3075,3075,3075,0
|
|
20250204,183800,1396467045,3075,3075,3075,3075,0
|
|
20250204,183700,1396467045,3075,3075,3075,3075,0
|
|
20250204,183600,1396467045,3075,3075,3075,3075,0
|
|
20250204,183500,1396467045,3075,3075,3075,3075,0
|
|
20250204,183400,1396467045,3075,3075,3075,3075,0
|
|
20250204,183300,1396467045,3075,3075,3075,3075,0
|
|
20250204,183200,1396467045,3075,3075,3075,3075,0
|
|
20250204,183100,1396467045,3075,3075,3075,3075,0
|
|
20250204,183000,1396467045,3075,3075,3075,3075,0
|
|
20250204,182900,1396467045,3075,3075,3075,3075,6667
|
|
20250204,182800,1396467045,3075,3075,3075,3075,0
|
|
20250204,182700,1396467045,3075,3075,3075,3075,0
|
|
20250204,182600,1396467045,3075,3075,3075,3075,0
|
|
20250204,182500,1396467045,3075,3075,3075,3075,0
|
|
20250204,182400,1396467045,3075,3075,3075,3075,0
|
|
20250204,182300,1396467045,3075,3075,3075,3075,0
|
|
20250204,182200,1396467045,3075,3075,3075,3075,0
|
|
20250204,182100,1396467045,3075,3075,3075,3075,0
|
|
20250204,182000,1396467045,3075,3075,3075,3075,0
|
|
20250204,181900,1396467045,3075,3075,3075,3075,0
|
|
20250204,181800,1396467045,3075,3075,3075,3075,0
|
|
20250204,181700,1396467045,3075,3075,3075,3075,0
|
|
20250204,181600,1396467045,3075,3075,3075,3075,0
|
|
20250204,181500,1396467045,3075,3075,3075,3075,0
|
|
20250204,181400,1396467045,3075,3075,3075,3075,0
|
|
20250204,181300,1396467045,3075,3075,3075,3075,0
|
|
20250204,181200,1396467045,3075,3075,3075,3075,0
|
|
20250204,181100,1396467045,3075,3075,3075,3075,0
|
|
20250204,181000,1396467045,3075,3075,3075,3075,0
|
|
20250204,180900,1396467045,3075,3075,3075,3075,0
|
|
20250204,180800,1396467045,3075,3075,3075,3075,0
|
|
20250204,180700,1396467045,3075,3075,3075,3075,0
|
|
20250204,180600,1396467045,3075,3075,3075,3075,0
|
|
20250204,180500,1396467045,3075,3075,3075,3075,0
|
|
20250204,180400,1396467045,3075,3075,3075,3075,0
|
|
20250204,180300,1396467045,3075,3075,3075,3075,0
|
|
20250204,180200,1396467045,3075,3075,3075,3075,0
|
|
20250204,180100,1396467045,3075,3075,3075,3075,0
|
|
20250204,180000,1396467045,3075,3075,3075,3075,0
|
|
20250204,175900,1396467045,3075,3075,3075,3075,6667
|
|
20250204,175800,1396467045,3075,3075,3075,3075,0
|
|
20250204,175700,1396467045,3075,3075,3075,3075,0
|
|
20250204,175600,1396467045,3075,3075,3075,3075,0
|
|
20250204,175500,1396467045,3075,3075,3075,3075,0
|
|
20250204,175400,1396467045,3075,3075,3075,3075,0
|
|
20250204,175300,1396467045,3075,3075,3075,3075,0
|
|
20250204,175200,1396467045,3075,3075,3075,3075,0
|
|
20250204,175100,1396467045,3075,3075,3075,3075,0
|
|
20250204,175000,1396467045,3075,3075,3075,3075,0
|
|
20250204,174900,1396467045,3075,3075,3075,3075,0
|
|
20250204,174800,1396467045,3075,3075,3075,3075,0
|
|
20250204,174700,1396467045,3075,3075,3075,3075,0
|
|
20250204,174600,1396467045,3075,3075,3075,3075,0
|
|
20250204,174500,1396467045,3075,3075,3075,3075,0
|
|
20250204,174400,1396467045,3075,3075,3075,3075,0
|
|
20250204,174300,1396467045,3075,3075,3075,3075,0
|
|
20250204,174200,1396467045,3075,3075,3075,3075,0
|
|
20250204,174100,1396467045,3075,3075,3075,3075,0
|
|
20250204,174000,1396467045,3075,3075,3075,3075,0
|
|
20250204,173900,1396467045,3075,3075,3075,3075,0
|
|
20250204,173800,1396467045,3075,3075,3075,3075,0
|
|
20250204,173700,1396467045,3075,3075,3075,3075,0
|
|
20250204,173600,1396467045,3075,3075,3075,3075,0
|
|
20250204,173500,1396467045,3075,3075,3075,3075,0
|
|
20250204,173400,1396467045,3075,3075,3075,3075,0
|
|
20250204,173300,1396467045,3075,3075,3075,3075,0
|
|
20250204,173200,1396467045,3075,3075,3075,3075,0
|
|
20250204,173100,1396467045,3075,3075,3075,3075,0
|
|
20250204,173000,1396467045,3075,3075,3075,3075,0
|
|
20250204,172900,1396467045,3075,3075,3075,3075,6667
|
|
20250204,172800,1396467045,3075,3075,3075,3075,0
|
|
20250204,172700,1396467045,3075,3075,3075,3075,0
|
|
20250204,172600,1396467045,3075,3075,3075,3075,0
|
|
20250204,172500,1396467045,3075,3075,3075,3075,0
|
|
20250204,172400,1396467045,3075,3075,3075,3075,0
|
|
20250204,172300,1396467045,3075,3075,3075,3075,0
|
|
20250204,172200,1396467045,3075,3075,3075,3075,0
|
|
20250204,172100,1396467045,3075,3075,3075,3075,0
|
|
20250204,172000,1396467045,3075,3075,3075,3075,0
|
|
20250204,171900,1396467045,3075,3075,3075,3075,0
|
|
20250204,171800,1396467045,3075,3075,3075,3075,0
|
|
20250204,171700,1396467045,3075,3075,3075,3075,0
|
|
20250204,171600,1396467045,3075,3075,3075,3075,0
|
|
20250204,171500,1396467045,3075,3075,3075,3075,0
|
|
20250204,171400,1396467045,3075,3075,3075,3075,0
|
|
20250204,171300,1396467045,3075,3075,3075,3075,0
|
|
20250204,171200,1396467045,3075,3075,3075,3075,0
|
|
20250204,171100,1396467045,3075,3075,3075,3075,0
|
|
20250204,171000,1396467045,3075,3075,3075,3075,0
|
|
20250204,170900,1396467045,3075,3075,3075,3075,0
|
|
20250204,170800,1396467045,3075,3075,3075,3075,0
|
|
20250204,170700,1396467045,3075,3075,3075,3075,0
|
|
20250204,170600,1396467045,3075,3075,3075,3075,0
|
|
20250204,170500,1396467045,3075,3075,3075,3075,0
|
|
20250204,170400,1396467045,3075,3075,3075,3075,0
|
|
20250204,170300,1396467045,3075,3075,3075,3075,0
|
|
20250204,170200,1396467045,3075,3075,3075,3075,0
|
|
20250204,170100,1396467045,3075,3075,3075,3075,0
|
|
20250204,170000,1396467045,3075,3075,3075,3075,0
|
|
20250204,165900,1396467045,3075,3075,3075,3075,6667
|
|
20250204,165800,1396467045,3075,3075,3075,3075,0
|
|
20250204,165700,1396467045,3075,3075,3075,3075,0
|
|
20250204,165600,1396467045,3075,3075,3075,3075,0
|
|
20250204,165500,1396467045,3075,3075,3075,3075,0
|
|
20250204,165400,1396467045,3075,3075,3075,3075,0
|
|
20250204,165300,1396467045,3075,3075,3075,3075,0
|
|
20250204,165200,1396467045,3075,3075,3075,3075,0
|
|
20250204,165100,1396467045,3075,3075,3075,3075,0
|
|
20250204,165000,1396467045,3075,3075,3075,3075,0
|
|
20250204,164900,1396467045,3075,3075,3075,3075,0
|
|
20250204,164800,1396467045,3075,3075,3075,3075,0
|
|
20250204,164700,1396467045,3075,3075,3075,3075,0
|
|
20250204,164600,1396467045,3075,3075,3075,3075,0
|
|
20250204,164500,1396467045,3075,3075,3075,3075,0
|
|
20250204,164400,1396467045,3075,3075,3075,3075,0
|
|
20250204,164300,1396467045,3075,3075,3075,3075,0
|
|
20250204,164200,1396467045,3075,3075,3075,3075,0
|
|
20250204,164100,1396467045,3075,3075,3075,3075,0
|
|
20250204,164000,1396467045,3075,3075,3075,3075,0
|
|
20250204,163900,1396467045,3075,3075,3075,3075,0
|
|
20250204,163800,1396467045,3075,3075,3075,3075,0
|
|
20250204,163700,1396467045,3075,3075,3075,3075,0
|
|
20250204,163600,1396467045,3075,3075,3075,3075,0
|
|
20250204,163500,1396467045,3075,3075,3075,3075,0
|
|
20250204,163400,1396467045,3075,3075,3075,3075,0
|
|
20250204,163300,1396467045,3075,3075,3075,3075,0
|
|
20250204,163200,1396467045,3075,3075,3075,3075,0
|
|
20250204,163100,1396467045,3075,3075,3075,3075,0
|
|
20250204,163000,1396467045,3075,3075,3075,3075,0
|
|
20250204,162900,1396467045,3075,3075,3075,3075,6667
|
|
20250204,162800,1396467045,3075,3075,3075,3075,0
|
|
20250204,162700,1396467045,3075,3075,3075,3075,0
|
|
20250204,162600,1396467045,3075,3075,3075,3075,0
|
|
20250204,162500,1396467045,3075,3075,3075,3075,0
|
|
20250204,162400,1396467045,3075,3075,3075,3075,0
|
|
20250204,162300,1396467045,3075,3075,3075,3075,0
|
|
20250204,162200,1396467045,3075,3075,3075,3075,0
|
|
20250204,162100,1396467045,3075,3075,3075,3075,0
|
|
20250204,162000,1396467045,3075,3075,3075,3075,0
|
|
20250204,161900,1396467045,3075,3075,3075,3075,0
|
|
20250204,161800,1396467045,3075,3075,3075,3075,0
|
|
20250204,161700,1396467045,3075,3075,3075,3075,0
|
|
20250204,161600,1396467045,3075,3075,3075,3075,0
|
|
20250204,161500,1396467045,3075,3075,3075,3075,0
|
|
20250204,161400,1396467045,3075,3075,3075,3075,0
|
|
20250204,161300,1396467045,3075,3075,3075,3075,0
|
|
20250204,161200,1396467045,3075,3075,3075,3075,0
|
|
20250204,161100,1396467045,3075,3075,3075,3075,0
|
|
20250204,161000,1396467045,3075,3075,3075,3075,0
|
|
20250204,160900,1396467045,3075,3075,3075,3075,0
|
|
20250204,160800,1396467045,3075,3075,3075,3075,0
|
|
20250204,160700,1396467045,3075,3075,3075,3075,0
|
|
20250204,160600,1396467045,3075,3075,3075,3075,0
|
|
20250204,160500,1396467045,3075,3075,3075,3075,0
|
|
20250204,160400,1396467045,3075,3075,3075,3075,0
|
|
20250204,160300,1396467045,3075,3075,3075,3075,0
|
|
20250204,160200,1396467045,3075,3075,3075,3075,0
|
|
20250204,160100,1396467045,3075,3075,3075,3075,0
|
|
20250204,160000,1396467045,3075,3075,3075,3075,0
|
|
20250204,155900,1396467045,3075,3075,3075,3075,6667
|
|
20250204,155800,1396467045,3075,3075,3075,3075,0
|
|
20250204,155700,1396467045,3075,3075,3075,3075,0
|
|
20250204,155600,1396467045,3075,3075,3075,3075,0
|
|
20250204,155500,1396467045,3075,3075,3075,3075,0
|
|
20250204,155400,1396467045,3075,3075,3075,3075,0
|
|
20250204,155300,1396467045,3075,3075,3075,3075,0
|
|
20250204,155200,1396467045,3075,3075,3075,3075,0
|
|
20250204,155100,1396467045,3075,3075,3075,3075,0
|
|
20250204,155000,1396467045,3075,3075,3075,3075,0
|
|
20250204,154900,1396467045,3075,3075,3075,3075,0
|
|
20250204,154800,1396467045,3075,3075,3075,3075,0
|
|
20250204,154700,1396467045,3075,3075,3075,3075,0
|
|
20250204,154600,1396467045,3075,3075,3075,3075,0
|
|
20250204,154500,1396467045,3075,3075,3075,3075,0
|
|
20250204,154400,1396467045,3075,3075,3075,3075,0
|
|
20250204,154300,1396467045,3075,3075,3075,3075,0
|
|
20250204,154200,1396467045,3075,3075,3075,3075,0
|
|
20250204,154100,1396467045,3075,3075,3075,3075,0
|
|
20250204,154000,1396467045,3075,3075,3075,3075,0
|
|
20250204,153900,1396467045,3075,3075,3075,3075,0
|
|
20250204,153800,1396467045,3075,3075,3075,3075,0
|
|
20250204,153700,1396467045,3075,3075,3075,3075,0
|
|
20250204,153600,1396467045,3075,3075,3075,3075,0
|
|
20250204,153500,1396467045,3075,3075,3075,3075,0
|
|
20250204,153400,1396467045,3075,3075,3075,3075,0
|
|
20250204,153300,1396467045,3075,3075,3075,3075,0
|
|
20250204,153200,1396467045,3075,3075,3075,3075,0
|
|
20250204,153100,1396467045,3075,3075,3075,3075,0
|
|
20250204,153000,1396467045,3075,3075,3075,3075,6667
|
|
20250204,152900,1375966020,3075,3075,3075,3075,0
|
|
20250204,152800,1375966020,3075,3075,3075,3075,0
|
|
20250204,152700,1375966020,3075,3075,3075,3075,0
|
|
20250204,152600,1375966020,3075,3075,3075,3075,0
|
|
20250204,152500,1375966020,3075,3075,3075,3075,0
|
|
20250204,152400,1375966020,3075,3075,3075,3075,0
|
|
20250204,152300,1375966020,3075,3075,3075,3075,0
|
|
20250204,152200,1375966020,3075,3075,3075,3075,0
|
|
20250204,152100,1375966020,3075,3075,3075,3075,0
|
|
20250204,152000,1375966020,3075,3075,3075,3075,0
|
|
20250204,151900,1375966020,3075,3070,3075,3070,770
|
|
20250204,151800,1373602115,3075,3075,3075,3075,59
|
|
20250204,151700,1373420690,3075,3065,3075,3065,1465
|
|
20250204,151600,1368929450,3065,3065,3065,3065,6392
|
|
20250204,151500,1349337970,3065,3070,3070,3065,667
|
|
20250204,151400,1347293565,3075,3075,3075,3075,0
|
|
20250204,151300,1347293565,3075,3075,3075,3065,1312
|
|
20250204,151200,1343271165,3065,3075,3075,3065,1701
|
|
20250204,151100,1338052950,3070,3070,3070,3070,210
|
|
20250204,151000,1337408250,3070,3070,3070,3070,107
|
|
20250204,150900,1337079760,3070,3070,3070,3070,0
|
|
20250204,150800,1337079760,3070,3065,3070,3065,2274
|
|
20250204,150700,1330108580,3065,3065,3065,3065,315
|
|
20250204,150600,1329143105,3070,3070,3070,3070,128
|
|
20250204,150500,1328750145,3065,3065,3065,3065,3495
|
|
20250204,150400,1318037970,3070,3070,3075,3065,6268
|
|
20250204,150300,1298797160,3070,3070,3070,3070,397
|
|
20250204,150200,1297578370,3070,3075,3075,3070,1165
|
|
20250204,150100,1294000615,3075,3075,3075,3070,622
|
|
20250204,150000,1292088545,3075,3075,3075,3075,89
|
|
20250204,145900,1291814870,3075,3075,3080,3075,430
|
|
20250204,145800,1290490870,3080,3075,3080,3075,2410
|
|
20250204,145700,1283069800,3070,3070,3070,3070,2020
|
|
20250204,145600,1276868400,3070,3075,3075,3070,771
|
|
20250204,145500,1274501080,3075,3075,3080,3075,452
|
|
20250204,145400,1273111175,3075,3075,3075,3075,2308
|
|
20250204,145300,1266014075,3075,3080,3080,3075,190
|
|
20250204,145200,1265429320,3080,3080,3080,3080,125
|
|
20250204,145100,1265044320,3080,3085,3085,3080,524
|
|
20250204,145000,1263430370,3085,3070,3085,3070,1406
|
|
20250204,144900,1259105270,3075,3075,3080,3075,347
|
|
20250204,144800,1258036950,3075,3075,3075,3070,3223
|
|
20250204,144700,1248141225,3070,3075,3075,3070,390
|
|
20250204,144600,1246942375,3075,3075,3080,3075,1499
|
|
20250204,144500,1242332925,3075,3075,3075,3075,876
|
|
20250204,144400,1239639225,3075,3075,3075,3075,24
|
|
20250204,144300,1239565425,3070,3070,3070,3070,100
|
|
20250204,144200,1239258425,3070,3070,3070,3070,3263
|
|
20250204,144100,1229241015,3070,3075,3075,3070,810
|
|
20250204,144000,1226752520,3075,3070,3075,3070,2254
|
|
20250204,143900,1219822250,3075,3075,3075,3070,857
|
|
20250204,143800,1217189475,3070,3075,3075,3070,1847
|
|
20250204,143700,1211518935,3080,3070,3080,3065,2533
|
|
20250204,143600,1203754670,3065,3075,3075,3065,874
|
|
20250204,143500,1201071040,3075,3075,3075,3075,1
|
|
20250204,143400,1201067965,3075,3085,3085,3075,550
|
|
20250204,143300,1199373855,3085,3090,3090,3085,57
|
|
20250204,143200,1199198000,3085,3085,3085,3085,1129
|
|
20250204,143100,1195715035,3085,3085,3085,3085,32
|
|
20250204,143000,1195616315,3090,3085,3090,3085,89
|
|
20250204,142900,1195341720,3085,3085,3085,3080,102
|
|
20250204,142800,1195027550,3085,3080,3090,3080,3171
|
|
20250204,142700,1185247270,3080,3080,3080,3075,166
|
|
20250204,142600,1184736000,3080,3065,3080,3060,4096
|
|
20250204,142500,1172167780,3070,3065,3070,3065,2672
|
|
20250204,142400,1163978095,3065,3070,3070,3065,429
|
|
20250204,142300,1162663205,3070,3070,3075,3070,731
|
|
20250204,142200,1160419030,3070,3070,3070,3070,111
|
|
20250204,142100,1160078260,3070,3075,3075,3070,205
|
|
20250204,142000,1159448410,3080,3080,3080,3070,1181
|
|
20250204,141900,1155817885,3070,3075,3080,3070,3303
|
|
20250204,141800,1145666125,3080,3075,3080,3075,942
|
|
20250204,141700,1142768890,3080,3080,3080,3080,50
|
|
20250204,141600,1142614890,3080,3075,3080,3075,19
|
|
20250204,141500,1142556460,3075,3080,3080,3075,1103
|
|
20250204,141400,1139162555,3080,3075,3080,3075,1546
|
|
20250204,141300,1134405875,3075,3085,3085,3075,454
|
|
20250204,141200,1133007715,3085,3085,3085,3085,130
|
|
20250204,141100,1132606665,3085,3075,3085,3075,1801
|
|
20250204,141000,1127055140,3085,3085,3085,3085,782
|
|
20250204,140900,1124642670,3085,3090,3090,3075,5289
|
|
20250204,140800,1108350375,3090,3085,3090,3085,3105
|
|
20250204,140700,1098771440,3100,3095,3100,3090,2441
|
|
20250204,140600,1091222415,3100,3090,3100,3090,2729
|
|
20250204,140500,1082776250,3095,3095,3095,3085,3293
|
|
20250204,140400,1072602155,3095,3100,3100,3095,558
|
|
20250204,140300,1070875115,3100,3095,3100,3095,993
|
|
20250204,140200,1067801755,3095,3090,3095,3090,285
|
|
20250204,140100,1066921090,3090,3095,3095,3090,804
|
|
20250204,140000,1064434705,3095,3095,3100,3095,788
|
|
20250204,135900,1061995630,3095,3095,3095,3095,44
|
|
20250204,135800,1061859450,3095,3095,3095,3095,503
|
|
20250204,135700,1060302665,3095,3095,3095,3095,452
|
|
20250204,135600,1058903725,3095,3095,3100,3090,402
|
|
20250204,135500,1057659470,3100,3105,3105,3100,584
|
|
20250204,135400,1055847160,3105,3100,3110,3095,4429
|
|
20250204,135300,1042095535,3105,3090,3105,3090,7061
|
|
20250204,135200,1020220380,3090,3075,3090,3075,13465
|
|
20250204,135100,978777805,3070,3075,3075,3070,23
|
|
20250204,135000,978707085,3075,3075,3075,3075,262
|
|
20250204,134900,977901435,3075,3075,3075,3075,516
|
|
20250204,134800,976314735,3085,3085,3085,3085,55
|
|
20250204,134700,976145060,3085,3085,3085,3085,4
|
|
20250204,134600,976132720,3085,3090,3090,3080,1316
|
|
20250204,134500,972073810,3090,3090,3090,3090,155
|
|
20250204,134400,971594860,3090,3085,3090,3080,2115
|
|
20250204,134300,965070070,3085,3085,3085,3085,5
|
|
20250204,134200,965054645,3080,3085,3085,3080,762
|
|
20250204,134100,962707530,3085,3075,3085,3065,3372
|
|
20250204,134000,952320960,3075,3065,3075,3065,1083
|
|
20250204,133900,948992720,3075,3080,3080,3075,107
|
|
20250204,133800,948663410,3080,3075,3080,3075,703
|
|
20250204,133700,946499775,3075,3075,3080,3070,107
|
|
20250204,133600,946170770,3070,3080,3080,3070,1695
|
|
20250204,133500,940967065,3080,3080,3080,3080,799
|
|
20250204,133400,938506145,3070,3070,3080,3070,648
|
|
20250204,133300,936516765,3070,3080,3080,3070,510
|
|
20250204,133200,934947840,3080,3070,3080,3070,997
|
|
20250204,133100,931886080,3080,3085,3085,3080,14
|
|
20250204,133000,931842950,3085,3080,3085,3080,479
|
|
20250204,132900,930367610,3085,3085,3085,3080,17
|
|
20250204,132800,930315200,3085,3085,3090,3065,1162
|
|
20250204,132700,926735740,3085,3085,3090,3070,592
|
|
20250204,132600,924913425,3090,3085,3090,3085,883
|
|
20250204,132500,922186240,3085,3065,3090,3065,7113
|
|
20250204,132400,900315255,3055,3065,3065,3055,56
|
|
20250204,132300,900143880,3065,3065,3065,3065,1
|
|
20250204,132200,900140815,3060,3060,3060,3060,1
|
|
20250204,132100,900137755,3065,3070,3070,3050,4734
|
|
20250204,132000,885682175,3060,3070,3070,3060,540
|
|
20250204,131900,884028690,3070,3070,3070,3055,4
|
|
20250204,131800,884016430,3065,3060,3070,3060,102
|
|
20250204,131700,883704295,3070,3070,3070,3070,102
|
|
20250204,131600,883391155,3060,3060,3060,3060,2
|
|
20250204,131500,883385035,3060,3070,3070,3060,213
|
|
20250204,131400,882733155,3070,3070,3070,3060,15
|
|
20250204,131300,882687205,3075,3070,3075,3060,182
|
|
20250204,131200,882127865,3075,3065,3075,3065,842
|
|
20250204,131100,879543870,3065,3065,3065,3065,0
|
|
20250204,131000,879543870,3065,3065,3065,3065,0
|
|
20250204,130900,879543870,3065,3070,3070,3065,176
|
|
20250204,130800,879004420,3065,3070,3070,3065,959
|
|
20250204,130700,876065070,3070,3070,3075,3070,952
|
|
20250204,130600,873138915,3070,3070,3075,3070,284
|
|
20250204,130500,872267015,3070,3070,3070,3065,152
|
|
20250204,130400,871800865,3075,3070,3075,3070,217
|
|
20250204,130300,871134650,3070,3070,3075,3070,71
|
|
20250204,130200,870916675,3070,3060,3075,3050,777
|
|
20250204,130100,868534245,3075,3065,3075,3065,1216
|
|
20250204,130000,864801075,3065,3065,3065,3065,3980
|
|
20250204,125900,852602375,3065,3055,3065,3055,226
|
|
20250204,125800,851910880,3060,3060,3060,3060,12
|
|
20250204,125700,851874160,3060,3060,3060,3060,29
|
|
20250204,125600,851785420,3065,3065,3065,3065,60
|
|
20250204,125500,851601520,3065,3065,3065,3060,5
|
|
20250204,125400,851586210,3065,3060,3065,3060,2837
|
|
20250204,125300,842904985,3060,3055,3060,3050,101
|
|
20250204,125200,842596885,3060,3060,3060,3060,2041
|
|
20250204,125100,836351425,3060,3055,3060,3055,1290
|
|
20250204,125000,832409635,3055,3055,3055,3055,1
|
|
20250204,124900,832406580,3050,3050,3055,3050,4505
|
|
20250204,124800,818666325,3055,3050,3055,3050,494
|
|
20250204,124700,817158570,3055,3050,3055,3050,19
|
|
20250204,124600,817100565,3050,3050,3050,3050,250
|
|
20250204,124500,816338065,3050,3050,3050,3050,380
|
|
20250204,124400,815179065,3045,3045,3045,3045,423
|
|
20250204,124300,813891030,3045,3050,3050,3045,200
|
|
20250204,124200,813281530,3050,3050,3050,3050,5
|
|
20250204,124100,813266280,3055,3055,3055,3050,103
|
|
20250204,124000,812951865,3045,3050,3050,3045,979
|
|
20250204,123900,809968255,3055,3055,3055,3055,1
|
|
20250204,123800,809965200,3055,3055,3055,3055,0
|
|
20250204,123700,809965200,3055,3050,3055,3050,2146
|
|
20250204,123600,803419895,3050,3050,3050,3050,6
|
|
20250204,123500,803401595,3055,3055,3060,3055,484
|
|
20250204,123400,801921460,3060,3060,3060,3055,384
|
|
20250204,123300,800746520,3060,3060,3060,3060,0
|
|
20250204,123200,800746520,3060,3060,3060,3060,0
|
|
20250204,123100,800746520,3060,3060,3060,3060,0
|
|
20250204,123000,800746520,3060,3060,3060,3060,122
|
|
20250204,122900,800373200,3060,3060,3060,3060,0
|
|
20250204,122800,800373200,3060,3060,3060,3050,36
|
|
20250204,122700,800263340,3050,3050,3060,3050,1154
|
|
20250204,122600,796742120,3060,3050,3060,3050,2
|
|
20250204,122500,796736010,3060,3060,3060,3060,6
|
|
20250204,122400,796717650,3060,3055,3060,3055,3
|
|
20250204,122300,796708475,3055,3055,3060,3055,19
|
|
20250204,122200,796650420,3060,3055,3060,3055,12
|
|
20250204,122100,796613750,3060,3060,3060,3060,143
|
|
20250204,122000,796176170,3060,3055,3060,3055,108
|
|
20250204,121900,795846190,3060,3060,3060,3060,381
|
|
20250204,121800,794680330,3060,3060,3060,3060,100
|
|
20250204,121700,794374330,3060,3060,3060,3060,4
|
|
20250204,121600,794362090,3060,3055,3060,3055,141
|
|
20250204,121500,793931325,3055,3050,3060,3050,432
|
|
20250204,121400,792613405,3050,3050,3050,3040,13
|
|
20250204,121300,792573855,3045,3045,3045,3045,1500
|
|
20250204,121200,788006355,3045,3045,3045,3045,100
|
|
20250204,121100,787701855,3050,3050,3050,3040,1687
|
|
20250204,121000,782566825,3045,3050,3050,3045,97
|
|
20250204,120900,782270980,3050,3050,3050,3050,30
|
|
20250204,120800,782179480,3045,3045,3050,3045,165
|
|
20250204,120700,781677045,3050,3050,3050,3050,0
|
|
20250204,120600,781677045,3050,3050,3050,3050,3
|
|
20250204,120500,781667895,3045,3045,3045,3045,427
|
|
20250204,120400,780367680,3045,3045,3045,3045,100
|
|
20250204,120300,780063180,3040,3040,3040,3040,330
|
|
20250204,120200,779059980,3040,3040,3040,3040,950
|
|
20250204,120100,776171980,3040,3040,3040,3040,100
|
|
20250204,120000,775867980,3045,3045,3045,3045,134
|
|
20250204,115900,775459950,3045,3040,3045,3040,1046
|
|
20250204,115800,772280105,3045,3045,3045,3045,10
|
|
20250204,115700,772249655,3050,3050,3050,3050,0
|
|
20250204,115600,772249655,3050,3050,3050,3050,18
|
|
20250204,115500,772194755,3050,3050,3050,3050,7
|
|
20250204,115400,772173405,3050,3050,3050,3050,0
|
|
20250204,115300,772173405,3050,3050,3050,3050,0
|
|
20250204,115200,772173405,3050,3045,3050,3045,32
|
|
20250204,115100,772075960,3050,3050,3050,3050,1
|
|
20250204,115000,772072910,3040,3050,3050,3040,112
|
|
20250204,114900,771732330,3050,3050,3050,3040,502
|
|
20250204,114800,770206230,3040,3040,3040,3040,100
|
|
20250204,114700,769902230,3050,3050,3050,3050,5
|
|
20250204,114600,769886980,3050,3045,3050,3040,448
|
|
20250204,114500,768523645,3055,3050,3055,3050,1404
|
|
20250204,114400,764241440,3055,3050,3055,3050,101
|
|
20250204,114300,763933370,3050,3055,3055,3050,1670
|
|
20250204,114200,758831770,3055,3055,3055,3055,101
|
|
20250204,114100,758523215,3055,3055,3055,3055,0
|
|
20250204,114000,758523215,3055,3055,3055,3055,0
|
|
20250204,113900,758523215,3055,3055,3055,3055,0
|
|
20250204,113800,758523215,3055,3050,3055,3050,359
|
|
20250204,113700,757427760,3050,3050,3050,3050,306
|
|
20250204,113600,756494460,3055,3055,3055,3055,0
|
|
20250204,113500,756494460,3055,3050,3055,3050,260
|
|
20250204,113400,755701450,3050,3050,3050,3050,205
|
|
20250204,113300,755076200,3050,3045,3055,3045,114
|
|
20250204,113200,754728045,3055,3055,3055,3055,0
|
|
20250204,113100,754728045,3055,3055,3060,3040,2549
|
|
20250204,113000,746954890,3060,3060,3060,3060,163
|
|
20250204,112900,746456110,3055,3055,3055,3055,40
|
|
20250204,112800,746333910,3055,3055,3055,3055,2038
|
|
20250204,112700,740107820,3055,3055,3055,3055,0
|
|
20250204,112600,740107820,3055,3055,3055,3055,0
|
|
20250204,112500,740107820,3055,3045,3055,3045,502
|
|
20250204,112400,738579210,3050,3050,3050,3050,339
|
|
20250204,112300,737545260,3055,3055,3055,3055,0
|
|
20250204,112200,737545260,3055,3055,3055,3055,0
|
|
20250204,112100,737545260,3055,3055,3055,3055,163
|
|
20250204,112000,737047295,3055,3055,3055,3055,0
|
|
20250204,111900,737047295,3055,3050,3055,3050,1311
|
|
20250204,111800,733046190,3055,3055,3055,3055,1
|
|
20250204,111700,733043135,3050,3055,3055,3045,5705
|
|
20250204,111600,715616305,3055,3050,3055,3050,543
|
|
20250204,111500,713960150,3045,3050,3050,3045,119
|
|
20250204,111400,713597300,3050,3050,3050,3050,0
|
|
20250204,111300,713597300,3050,3050,3050,3050,4801
|
|
20250204,111200,698954250,3050,3050,3050,3050,1
|
|
20250204,111100,698951200,3040,3035,3040,3035,1875
|
|
20250204,111000,693251300,3035,3040,3040,3035,780
|
|
20250204,110900,690883910,3040,3045,3045,3040,145
|
|
20250204,110800,690442935,3045,3040,3045,3040,24
|
|
20250204,110700,690369900,3035,3035,3040,3035,703
|
|
20250204,110600,688236290,3040,3035,3040,3035,250
|
|
20250204,110500,687477040,3035,3035,3035,3035,1052
|
|
20250204,110400,684284220,3035,3035,3035,3035,90
|
|
20250204,110300,684011070,3050,3045,3050,3045,2559
|
|
20250204,110200,676206200,3045,3040,3050,3040,316
|
|
20250204,110100,675245470,3035,3035,3035,3030,807
|
|
20250204,110000,672796245,3035,3035,3035,3035,178
|
|
20250204,105900,672256015,3035,3035,3035,3035,850
|
|
20250204,105800,669676265,3040,3040,3040,3035,53
|
|
20250204,105700,669515300,3040,3040,3040,3040,5
|
|
20250204,105600,669500100,3040,3040,3040,3040,50
|
|
20250204,105500,669348100,3040,3040,3040,3040,69
|
|
20250204,105400,669138340,3040,3040,3040,3040,2
|
|
20250204,105300,669132260,3045,3035,3045,3035,556
|
|
20250204,105200,667442150,3035,3035,3035,3030,764
|
|
20250204,105100,665124410,3035,3035,3035,3035,17
|
|
20250204,105000,665072815,3035,3035,3035,3035,68
|
|
20250204,104900,664866435,3035,3035,3035,3035,651
|
|
20250204,104800,662890650,3035,3035,3035,3035,162
|
|
20250204,104700,662398980,3035,3035,3035,3035,2146
|
|
20250204,104600,655885870,3035,3040,3040,3035,92
|
|
20250204,104500,655606280,3035,3035,3035,3035,54
|
|
20250204,104400,655442390,3035,3035,3045,3035,306
|
|
20250204,104300,654513615,3040,3040,3040,3040,2872
|
|
20250204,104200,645782735,3045,3045,3045,3045,1
|
|
20250204,104100,645779690,3040,3050,3050,3040,107
|
|
20250204,104000,645454345,3050,3040,3050,3040,2021
|
|
20250204,103900,639310295,3045,3045,3045,3045,903
|
|
20250204,103800,636560660,3045,3045,3045,3045,238
|
|
20250204,103700,635835950,3045,3050,3050,3045,445
|
|
20250204,103600,634480875,3050,3050,3050,3050,1493
|
|
20250204,103500,629927225,3050,3050,3050,3050,609
|
|
20250204,103400,628069775,3050,3055,3055,3050,153
|
|
20250204,103300,627603120,3060,3060,3065,3060,149
|
|
20250204,103200,627146990,3060,3060,3065,3060,34
|
|
20250204,103100,627042825,3060,3055,3060,3050,891
|
|
20250204,103000,624323515,3055,3055,3055,3050,1308
|
|
20250204,102900,620327700,3060,3065,3070,3060,222
|
|
20250204,102800,619647400,3070,3065,3070,3065,32
|
|
20250204,102700,619549310,3070,3065,3070,3060,1328
|
|
20250204,102600,615480565,3070,3065,3070,3060,508
|
|
20250204,102500,613922630,3060,3055,3060,3055,723
|
|
20250204,102400,611710350,3055,3055,3055,3055,80
|
|
20250204,102300,611465950,3060,3065,3065,3060,652
|
|
20250204,102200,609470195,3060,3070,3070,3060,6840
|
|
20250204,102100,588533140,3070,3060,3070,3040,5518
|
|
20250204,102000,571646445,3060,3050,3060,3050,4468
|
|
20250204,101900,558000975,3050,3050,3050,3050,456
|
|
20250204,101800,556610175,3055,3050,3055,3045,775
|
|
20250204,101700,554246410,3050,3040,3050,3040,861
|
|
20250204,101600,551624950,3035,3035,3035,3035,83
|
|
20250204,101500,551373045,3035,3030,3040,3030,24
|
|
20250204,101400,551300250,3040,3040,3040,3040,1
|
|
20250204,101300,551297210,3030,3030,3030,3030,1975
|
|
20250204,101200,545312960,3025,3030,3030,3025,1259
|
|
20250204,101100,541498790,3035,3030,3035,3030,168
|
|
20250204,101000,540989745,3040,3030,3040,3030,40
|
|
20250204,100900,540868195,3030,3040,3040,3030,201
|
|
20250204,100800,540259155,3035,3045,3045,3035,178
|
|
20250204,100700,539718425,3045,3045,3045,3045,15
|
|
20250204,100600,539672750,3045,3045,3045,3035,6586
|
|
20250204,100500,519635185,3050,3050,3050,3050,212
|
|
20250204,100400,518988585,3050,3045,3050,3045,548
|
|
20250204,100300,517317735,3050,3055,3055,3045,1789
|
|
20250204,100200,511861705,3060,3060,3060,3060,150
|
|
20250204,100100,511402705,3060,3060,3060,3045,1036
|
|
20250204,100000,508234045,3060,3065,3065,3050,942
|
|
20250204,095900,505351865,3045,3055,3065,3045,2308
|
|
20250204,095800,498300640,3050,3050,3050,3045,4272
|
|
20250204,095700,485272040,3050,3045,3050,3040,838
|
|
20250204,095600,482719615,3045,3050,3050,3045,1459
|
|
20250204,095500,478270690,3055,3055,3055,3055,319
|
|
20250204,095400,477296145,3055,3050,3055,3050,1831
|
|
20250204,095300,471707625,3050,3035,3050,3035,4072
|
|
20250204,095200,459346630,3035,3035,3035,3030,275
|
|
20250204,095100,458512105,3035,3040,3040,3035,1022
|
|
20250204,095000,455410275,3040,3040,3045,3030,2966
|
|
20250204,094900,446415285,3040,3050,3050,3040,1305
|
|
20250204,094800,442446690,3050,3050,3050,3050,0
|
|
20250204,094700,442446690,3050,3050,3050,3050,111
|
|
20250204,094600,442108140,3055,3050,3055,3045,1004
|
|
20250204,094500,439046340,3050,3055,3055,3045,536
|
|
20250204,094400,437413655,3055,3040,3055,3040,8051
|
|
20250204,094300,412873085,3045,3040,3045,3035,1697
|
|
20250204,094200,407715470,3040,3035,3040,3035,121
|
|
20250204,094100,407347910,3035,3025,3040,3025,5382
|
|
20250204,094000,391020680,3035,3030,3035,3025,2322
|
|
20250204,093900,383994830,3030,3030,3035,3030,612
|
|
20250204,093800,382139460,3035,3030,3035,3025,1161
|
|
20250204,093700,378621480,3035,3035,3035,3035,104
|
|
20250204,093600,378305840,3035,3035,3035,3025,3749
|
|
20250204,093500,366941670,3035,3040,3040,3035,936
|
|
20250204,093400,364100845,3025,3040,3040,3025,2382
|
|
20250204,093300,356864445,3040,3040,3040,3040,167
|
|
20250204,093200,356356765,3030,3025,3045,3025,600
|
|
20250204,093100,354538460,3045,3015,3045,3015,14218
|
|
20250204,093000,311513130,3015,3015,3025,3015,1415
|
|
20250204,092900,307241480,3015,3020,3020,3015,2203
|
|
20250204,092800,300594155,3030,3020,3030,3020,26
|
|
20250204,092700,300515575,3030,3030,3030,3030,10
|
|
20250204,092600,300485275,3030,3030,3030,3020,673
|
|
20250204,092500,298450785,3015,3040,3040,3015,2754
|
|
20250204,092400,290135065,3040,3035,3040,3015,5304
|
|
20250204,092300,274075900,3030,3030,3045,3020,2180
|
|
20250204,092200,267478915,3030,3040,3045,3030,3438
|
|
20250204,092100,257047390,3040,3040,3040,3025,53
|
|
20250204,092000,256887020,3035,3030,3035,3010,11436
|
|
20250204,091900,222393755,3050,3035,3050,3025,4824
|
|
20250204,091800,207754230,3030,3030,3030,3030,1366
|
|
20250204,091700,203615250,3040,3050,3050,3030,3457
|
|
20250204,091600,193098560,3050,3030,3050,3030,5342
|
|
20250204,091500,176858170,3030,3020,3030,3020,638
|
|
20250204,091400,174930145,3020,3010,3020,3010,1817
|
|
20250204,091300,169452460,3005,3000,3005,2980,4966
|
|
20250204,091200,154580845,2995,3010,3010,2980,9997
|
|
20250204,091100,124598505,3005,3015,3025,3005,4018
|
|
20250204,091000,112503675,3010,3025,3030,3010,9346
|
|
20250204,090900,84254240,3030,3030,3030,3030,1524
|
|
20250204,090800,79636520,3030,3035,3035,3030,301
|
|
20250204,090700,78724485,3040,3035,3040,3030,3484
|
|
20250204,090600,68167215,3035,3040,3040,3035,1365
|
|
20250204,090500,64022220,3030,3040,3045,3030,2316
|
|
20250204,090400,56982145,3045,3035,3045,3035,632
|
|
20250204,090300,55063910,3035,3040,3050,3025,1252
|
|
20250204,090200,51253385,3040,3020,3040,3010,4212
|
|
20250204,090100,38504710,3040,3025,3045,3010,2284
|
|
20250204,090000,31573365,3020,3050,3050,3010,10406
|