602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185900,1437526890,3020,3020,3020,3020,10192
|
|
20250205,185800,1437526890,3020,3020,3020,3020,0
|
|
20250205,185700,1437526890,3020,3020,3020,3020,0
|
|
20250205,185600,1437526890,3020,3020,3020,3020,0
|
|
20250205,185500,1437526890,3020,3020,3020,3020,0
|
|
20250205,185400,1437526890,3020,3020,3020,3020,0
|
|
20250205,185300,1437526890,3020,3020,3020,3020,0
|
|
20250205,185200,1437526890,3020,3020,3020,3020,0
|
|
20250205,185100,1437526890,3020,3020,3020,3020,0
|
|
20250205,185000,1437526890,3020,3020,3020,3020,0
|
|
20250205,184900,1437526890,3020,3020,3020,3020,0
|
|
20250205,184800,1437526890,3020,3020,3020,3020,0
|
|
20250205,184700,1437526890,3020,3020,3020,3020,0
|
|
20250205,184600,1437526890,3020,3020,3020,3020,0
|
|
20250205,184500,1437526890,3020,3020,3020,3020,0
|
|
20250205,184400,1437526890,3020,3020,3020,3020,0
|
|
20250205,184300,1437526890,3020,3020,3020,3020,0
|
|
20250205,184200,1437526890,3020,3020,3020,3020,0
|
|
20250205,184100,1437526890,3020,3020,3020,3020,0
|
|
20250205,184000,1437526890,3020,3020,3020,3020,0
|
|
20250205,183900,1437526890,3020,3020,3020,3020,0
|
|
20250205,183800,1437526890,3020,3020,3020,3020,0
|
|
20250205,183700,1437526890,3020,3020,3020,3020,0
|
|
20250205,183600,1437526890,3020,3020,3020,3020,0
|
|
20250205,183500,1437526890,3020,3020,3020,3020,0
|
|
20250205,183400,1437526890,3020,3020,3020,3020,0
|
|
20250205,183300,1437526890,3020,3020,3020,3020,0
|
|
20250205,183200,1437526890,3020,3020,3020,3020,0
|
|
20250205,183100,1437526890,3020,3020,3020,3020,0
|
|
20250205,183000,1437526890,3020,3020,3020,3020,0
|
|
20250205,182900,1437526890,3020,3020,3020,3020,10192
|
|
20250205,182800,1437526890,3020,3020,3020,3020,0
|
|
20250205,182700,1437526890,3020,3020,3020,3020,0
|
|
20250205,182600,1437526890,3020,3020,3020,3020,0
|
|
20250205,182500,1437526890,3020,3020,3020,3020,0
|
|
20250205,182400,1437526890,3020,3020,3020,3020,0
|
|
20250205,182300,1437526890,3020,3020,3020,3020,0
|
|
20250205,182200,1437526890,3020,3020,3020,3020,0
|
|
20250205,182100,1437526890,3020,3020,3020,3020,0
|
|
20250205,182000,1437526890,3020,3020,3020,3020,0
|
|
20250205,181900,1437526890,3020,3020,3020,3020,0
|
|
20250205,181800,1437526890,3020,3020,3020,3020,0
|
|
20250205,181700,1437526890,3020,3020,3020,3020,0
|
|
20250205,181600,1437526890,3020,3020,3020,3020,0
|
|
20250205,181500,1437526890,3020,3020,3020,3020,0
|
|
20250205,181400,1437526890,3020,3020,3020,3020,0
|
|
20250205,181300,1437526890,3020,3020,3020,3020,0
|
|
20250205,181200,1437526890,3020,3020,3020,3020,0
|
|
20250205,181100,1437526890,3020,3020,3020,3020,0
|
|
20250205,181000,1437526890,3020,3020,3020,3020,0
|
|
20250205,180900,1437526890,3020,3020,3020,3020,0
|
|
20250205,180800,1437526890,3020,3020,3020,3020,0
|
|
20250205,180700,1437526890,3020,3020,3020,3020,0
|
|
20250205,180600,1437526890,3020,3020,3020,3020,0
|
|
20250205,180500,1437526890,3020,3020,3020,3020,0
|
|
20250205,180400,1437526890,3020,3020,3020,3020,0
|
|
20250205,180300,1437526890,3020,3020,3020,3020,0
|
|
20250205,180200,1437526890,3020,3020,3020,3020,0
|
|
20250205,180100,1437526890,3020,3020,3020,3020,0
|
|
20250205,180000,1437526890,3020,3020,3020,3020,0
|
|
20250205,175900,1437526890,3020,3020,3020,3020,10192
|
|
20250205,175800,1437526890,3020,3020,3020,3020,0
|
|
20250205,175700,1437526890,3020,3020,3020,3020,0
|
|
20250205,175600,1437526890,3020,3020,3020,3020,0
|
|
20250205,175500,1437526890,3020,3020,3020,3020,0
|
|
20250205,175400,1437526890,3020,3020,3020,3020,0
|
|
20250205,175300,1437526890,3020,3020,3020,3020,0
|
|
20250205,175200,1437526890,3020,3020,3020,3020,0
|
|
20250205,175100,1437526890,3020,3020,3020,3020,0
|
|
20250205,175000,1437526890,3020,3020,3020,3020,0
|
|
20250205,174900,1437526890,3020,3020,3020,3020,0
|
|
20250205,174800,1437526890,3020,3020,3020,3020,0
|
|
20250205,174700,1437526890,3020,3020,3020,3020,0
|
|
20250205,174600,1437526890,3020,3020,3020,3020,0
|
|
20250205,174500,1437526890,3020,3020,3020,3020,0
|
|
20250205,174400,1437526890,3020,3020,3020,3020,0
|
|
20250205,174300,1437526890,3020,3020,3020,3020,0
|
|
20250205,174200,1437526890,3020,3020,3020,3020,0
|
|
20250205,174100,1437526890,3020,3020,3020,3020,0
|
|
20250205,174000,1437526890,3020,3020,3020,3020,0
|
|
20250205,173900,1437526890,3020,3020,3020,3020,0
|
|
20250205,173800,1437526890,3020,3020,3020,3020,0
|
|
20250205,173700,1437526890,3020,3020,3020,3020,0
|
|
20250205,173600,1437526890,3020,3020,3020,3020,0
|
|
20250205,173500,1437526890,3020,3020,3020,3020,0
|
|
20250205,173400,1437526890,3020,3020,3020,3020,0
|
|
20250205,173300,1437526890,3020,3020,3020,3020,0
|
|
20250205,173200,1437526890,3020,3020,3020,3020,0
|
|
20250205,173100,1437526890,3020,3020,3020,3020,0
|
|
20250205,173000,1437526890,3020,3020,3020,3020,0
|
|
20250205,172900,1437526890,3020,3020,3020,3020,10192
|
|
20250205,172800,1437526890,3020,3020,3020,3020,0
|
|
20250205,172700,1437526890,3020,3020,3020,3020,0
|
|
20250205,172600,1437526890,3020,3020,3020,3020,0
|
|
20250205,172500,1437526890,3020,3020,3020,3020,0
|
|
20250205,172400,1437526890,3020,3020,3020,3020,0
|
|
20250205,172300,1437526890,3020,3020,3020,3020,0
|
|
20250205,172200,1437526890,3020,3020,3020,3020,0
|
|
20250205,172100,1437526890,3020,3020,3020,3020,0
|
|
20250205,172000,1437526890,3020,3020,3020,3020,0
|
|
20250205,171900,1437526890,3020,3020,3020,3020,0
|
|
20250205,171800,1437526890,3020,3020,3020,3020,0
|
|
20250205,171700,1437526890,3020,3020,3020,3020,0
|
|
20250205,171600,1437526890,3020,3020,3020,3020,0
|
|
20250205,171500,1437526890,3020,3020,3020,3020,0
|
|
20250205,171400,1437526890,3020,3020,3020,3020,0
|
|
20250205,171300,1437526890,3020,3020,3020,3020,0
|
|
20250205,171200,1437526890,3020,3020,3020,3020,0
|
|
20250205,171100,1437526890,3020,3020,3020,3020,0
|
|
20250205,171000,1437526890,3020,3020,3020,3020,0
|
|
20250205,170900,1437526890,3020,3020,3020,3020,0
|
|
20250205,170800,1437526890,3020,3020,3020,3020,0
|
|
20250205,170700,1437526890,3020,3020,3020,3020,0
|
|
20250205,170600,1437526890,3020,3020,3020,3020,0
|
|
20250205,170500,1437526890,3020,3020,3020,3020,0
|
|
20250205,170400,1437526890,3020,3020,3020,3020,0
|
|
20250205,170300,1437526890,3020,3020,3020,3020,0
|
|
20250205,170200,1437526890,3020,3020,3020,3020,0
|
|
20250205,170100,1437526890,3020,3020,3020,3020,0
|
|
20250205,170000,1437526890,3020,3020,3020,3020,0
|
|
20250205,165900,1437526890,3020,3020,3020,3020,10192
|
|
20250205,165800,1437526890,3020,3020,3020,3020,0
|
|
20250205,165700,1437526890,3020,3020,3020,3020,0
|
|
20250205,165600,1437526890,3020,3020,3020,3020,0
|
|
20250205,165500,1437526890,3020,3020,3020,3020,0
|
|
20250205,165400,1437526890,3020,3020,3020,3020,0
|
|
20250205,165300,1437526890,3020,3020,3020,3020,0
|
|
20250205,165200,1437526890,3020,3020,3020,3020,0
|
|
20250205,165100,1437526890,3020,3020,3020,3020,0
|
|
20250205,165000,1437526890,3020,3020,3020,3020,0
|
|
20250205,164900,1437526890,3020,3020,3020,3020,0
|
|
20250205,164800,1437526890,3020,3020,3020,3020,0
|
|
20250205,164700,1437526890,3020,3020,3020,3020,0
|
|
20250205,164600,1437526890,3020,3020,3020,3020,0
|
|
20250205,164500,1437526890,3020,3020,3020,3020,0
|
|
20250205,164400,1437526890,3020,3020,3020,3020,0
|
|
20250205,164300,1437526890,3020,3020,3020,3020,0
|
|
20250205,164200,1437526890,3020,3020,3020,3020,0
|
|
20250205,164100,1437526890,3020,3020,3020,3020,0
|
|
20250205,164000,1437526890,3020,3020,3020,3020,0
|
|
20250205,163900,1437526890,3020,3020,3020,3020,0
|
|
20250205,163800,1437526890,3020,3020,3020,3020,0
|
|
20250205,163700,1437526890,3020,3020,3020,3020,0
|
|
20250205,163600,1437526890,3020,3020,3020,3020,0
|
|
20250205,163500,1437526890,3020,3020,3020,3020,0
|
|
20250205,163400,1437526890,3020,3020,3020,3020,0
|
|
20250205,163300,1437526890,3020,3020,3020,3020,0
|
|
20250205,163200,1437526890,3020,3020,3020,3020,0
|
|
20250205,163100,1437526890,3020,3020,3020,3020,0
|
|
20250205,163000,1437526890,3020,3020,3020,3020,0
|
|
20250205,162900,1437526890,3020,3020,3020,3020,10192
|
|
20250205,162800,1437526890,3020,3020,3020,3020,0
|
|
20250205,162700,1437526890,3020,3020,3020,3020,0
|
|
20250205,162600,1437526890,3020,3020,3020,3020,0
|
|
20250205,162500,1437526890,3020,3020,3020,3020,0
|
|
20250205,162400,1437526890,3020,3020,3020,3020,0
|
|
20250205,162300,1437526890,3020,3020,3020,3020,0
|
|
20250205,162200,1437526890,3020,3020,3020,3020,0
|
|
20250205,162100,1437526890,3020,3020,3020,3020,0
|
|
20250205,162000,1437526890,3020,3020,3020,3020,0
|
|
20250205,161900,1437526890,3020,3020,3020,3020,0
|
|
20250205,161800,1437526890,3020,3020,3020,3020,0
|
|
20250205,161700,1437526890,3020,3020,3020,3020,0
|
|
20250205,161600,1437526890,3020,3020,3020,3020,0
|
|
20250205,161500,1437526890,3020,3020,3020,3020,0
|
|
20250205,161400,1437526890,3020,3020,3020,3020,0
|
|
20250205,161300,1437526890,3020,3020,3020,3020,0
|
|
20250205,161200,1437526890,3020,3020,3020,3020,0
|
|
20250205,161100,1437526890,3020,3020,3020,3020,0
|
|
20250205,161000,1437526890,3020,3020,3020,3020,0
|
|
20250205,160900,1437526890,3020,3020,3020,3020,0
|
|
20250205,160800,1437526890,3020,3020,3020,3020,0
|
|
20250205,160700,1437526890,3020,3020,3020,3020,0
|
|
20250205,160600,1437526890,3020,3020,3020,3020,0
|
|
20250205,160500,1437526890,3020,3020,3020,3020,0
|
|
20250205,160400,1437526890,3020,3020,3020,3020,0
|
|
20250205,160300,1437526890,3020,3020,3020,3020,0
|
|
20250205,160200,1437526890,3020,3020,3020,3020,0
|
|
20250205,160100,1437526890,3020,3020,3020,3020,0
|
|
20250205,160000,1437526890,3020,3020,3020,3020,0
|
|
20250205,155900,1437526890,3020,3020,3020,3020,10192
|
|
20250205,155800,1437526890,3020,3020,3020,3020,0
|
|
20250205,155700,1437526890,3020,3020,3020,3020,0
|
|
20250205,155600,1437526890,3020,3020,3020,3020,0
|
|
20250205,155500,1437526890,3020,3020,3020,3020,0
|
|
20250205,155400,1437526890,3020,3020,3020,3020,0
|
|
20250205,155300,1437526890,3020,3020,3020,3020,0
|
|
20250205,155200,1437526890,3020,3020,3020,3020,0
|
|
20250205,155100,1437526890,3020,3020,3020,3020,0
|
|
20250205,155000,1437526890,3020,3020,3020,3020,0
|
|
20250205,154900,1437526890,3020,3020,3020,3020,0
|
|
20250205,154800,1437526890,3020,3020,3020,3020,0
|
|
20250205,154700,1437526890,3020,3020,3020,3020,0
|
|
20250205,154600,1437526890,3020,3020,3020,3020,0
|
|
20250205,154500,1437526890,3020,3020,3020,3020,0
|
|
20250205,154400,1437526890,3020,3020,3020,3020,0
|
|
20250205,154300,1437526890,3020,3020,3020,3020,0
|
|
20250205,154200,1437526890,3020,3020,3020,3020,0
|
|
20250205,154100,1437526890,3020,3020,3020,3020,0
|
|
20250205,154000,1437526890,3020,3020,3020,3020,0
|
|
20250205,153900,1437526890,3020,3020,3020,3020,0
|
|
20250205,153800,1437526890,3020,3020,3020,3020,0
|
|
20250205,153700,1437526890,3020,3020,3020,3020,0
|
|
20250205,153600,1437526890,3020,3020,3020,3020,0
|
|
20250205,153500,1437526890,3020,3020,3020,3020,0
|
|
20250205,153400,1437526890,3020,3020,3020,3020,0
|
|
20250205,153300,1437526890,3020,3020,3020,3020,0
|
|
20250205,153200,1437526890,3020,3020,3020,3020,0
|
|
20250205,153100,1437526890,3020,3020,3020,3020,0
|
|
20250205,153000,1437526890,3020,3020,3020,3020,10192
|
|
20250205,152900,1406747050,3025,3025,3025,3025,0
|
|
20250205,152800,1406747050,3025,3025,3025,3025,0
|
|
20250205,152700,1406747050,3025,3025,3025,3025,0
|
|
20250205,152600,1406747050,3025,3025,3025,3025,0
|
|
20250205,152500,1406747050,3025,3025,3025,3025,0
|
|
20250205,152400,1406747050,3025,3025,3025,3025,0
|
|
20250205,152300,1406747050,3025,3025,3025,3025,0
|
|
20250205,152200,1406747050,3025,3025,3025,3025,0
|
|
20250205,152100,1406747050,3025,3025,3025,3025,0
|
|
20250205,152000,1406747050,3025,3025,3025,3025,0
|
|
20250205,151900,1406747050,3025,3020,3025,3020,2559
|
|
20250205,151800,1399018615,3020,3015,3020,3015,3352
|
|
20250205,151700,1388911800,3015,3020,3020,3015,1500
|
|
20250205,151600,1384384300,3020,3015,3020,3015,5471
|
|
20250205,151500,1367879540,3020,3020,3020,3015,1670
|
|
20250205,151400,1362837640,3020,3020,3025,3020,251
|
|
20250205,151300,1362079615,3020,3020,3020,3015,1417
|
|
20250205,151200,1357805325,3020,3020,3020,3015,852
|
|
20250205,151100,1355235460,3025,3015,3025,3015,3287
|
|
20250205,151000,1345317500,3020,3020,3020,3020,372
|
|
20250205,150900,1344194060,3015,3020,3020,3015,790
|
|
20250205,150800,1341811835,3020,3025,3025,3020,1374
|
|
20250205,150700,1337662350,3025,3025,3025,3025,1
|
|
20250205,150600,1337659325,3025,3025,3025,3025,1414
|
|
20250205,150500,1333381975,3025,3020,3025,3015,151
|
|
20250205,150400,1332925770,3025,3020,3025,3020,149
|
|
20250205,150300,1332475780,3025,3020,3025,3015,2160
|
|
20250205,150200,1325953485,3025,3025,3025,3025,0
|
|
20250205,150100,1325953485,3025,3025,3025,3025,0
|
|
20250205,150000,1325953485,3025,3025,3025,3025,6
|
|
20250205,145900,1325935335,3025,3025,3025,3025,1
|
|
20250205,145800,1325932310,3025,3025,3025,3025,12
|
|
20250205,145700,1325896010,3025,3025,3025,3025,1
|
|
20250205,145600,1325892985,3020,3025,3025,3020,571
|
|
20250205,145500,1324168280,3025,3020,3025,3020,239
|
|
20250205,145400,1323446470,3020,3020,3025,3020,1756
|
|
20250205,145300,1318143270,3020,3020,3020,3020,1086
|
|
20250205,145200,1314863550,3020,3025,3025,3020,2146
|
|
20250205,145100,1308382580,3025,3025,3025,3025,21
|
|
20250205,145000,1308319055,3025,3025,3025,3025,436
|
|
20250205,144900,1307000155,3025,3025,3025,3020,1692
|
|
20250205,144800,1301890305,3020,3020,3020,3020,63
|
|
20250205,144700,1301700045,3025,3025,3025,3020,3314
|
|
20250205,144600,1291675235,3025,3020,3025,3020,161
|
|
20250205,144500,1291188985,3020,3025,3025,3020,216
|
|
20250205,144400,1290536660,3020,3020,3025,3020,2587
|
|
20250205,144300,1282723915,3020,3015,3020,3015,742
|
|
20250205,144200,1280486730,3020,3020,3020,3020,1203
|
|
20250205,144100,1276853670,3020,3020,3025,3020,15469
|
|
20250205,144000,1230137265,3020,3025,3025,3020,10503
|
|
20250205,143900,1198417845,3020,3025,3025,3020,109
|
|
20250205,143800,1198088620,3025,3025,3025,3025,32
|
|
20250205,143700,1197991820,3025,3025,3025,3025,2
|
|
20250205,143600,1197985770,3025,3025,3025,3020,2709
|
|
20250205,143500,1189804145,3025,3025,3030,3025,2223
|
|
20250205,143400,1183079565,3030,3030,3030,3030,1
|
|
20250205,143300,1183076535,3025,3025,3025,3025,350
|
|
20250205,143200,1182017785,3030,3030,3030,3030,842
|
|
20250205,143100,1179466525,3030,3030,3030,3030,210
|
|
20250205,143000,1178830225,3030,3030,3030,3030,1
|
|
20250205,142900,1178827195,3025,3025,3025,3025,18
|
|
20250205,142800,1178772745,3030,3025,3030,3025,2060
|
|
20250205,142700,1172541200,3025,3025,3025,3025,7
|
|
20250205,142600,1172520025,3020,3025,3025,3020,121
|
|
20250205,142500,1172154330,3025,3020,3025,3020,481
|
|
20250205,142400,1170701610,3025,3025,3025,3025,40
|
|
20250205,142300,1170580610,3025,3025,3025,3025,520
|
|
20250205,142200,1169007610,3025,3025,3025,3020,518
|
|
20250205,142100,1167440670,3030,3030,3030,3030,1
|
|
20250205,142000,1167437640,3025,3030,3030,3020,2521
|
|
20250205,141900,1159815210,3030,3030,3030,3030,0
|
|
20250205,141800,1159815210,3030,3030,3030,3025,146
|
|
20250205,141700,1159373480,3025,3030,3030,3025,215
|
|
20250205,141600,1158723080,3030,3030,3030,3030,0
|
|
20250205,141500,1158723080,3030,3030,3030,3030,32
|
|
20250205,141400,1158626120,3035,3030,3035,3025,536
|
|
20250205,141300,1157004655,3025,3035,3035,3025,154
|
|
20250205,141200,1156538260,3035,3035,3035,3035,434
|
|
20250205,141100,1155221070,3035,3035,3035,3035,406
|
|
20250205,141000,1153988860,3035,3035,3035,3035,4
|
|
20250205,140900,1153976720,3040,3035,3040,3035,707
|
|
20250205,140800,1151830970,3035,3035,3035,3035,2
|
|
20250205,140700,1151824900,3030,3035,3035,3025,42
|
|
20250205,140600,1151697535,3035,3030,3035,3025,3015
|
|
20250205,140500,1142562125,3030,3025,3030,3025,107
|
|
20250205,140400,1142238445,3030,3025,3030,3025,99
|
|
20250205,140300,1141938965,3020,3020,3025,3020,646
|
|
20250205,140200,1139984825,3025,3025,3025,3025,4
|
|
20250205,140100,1139972725,3025,3025,3025,3025,57
|
|
20250205,140000,1139800300,3025,3025,3025,3025,821
|
|
20250205,135900,1137316775,3025,3020,3025,3020,305
|
|
20250205,135800,1136395650,3025,3025,3025,3025,4
|
|
20250205,135700,1136383550,3025,3025,3025,3025,647
|
|
20250205,135600,1134426375,3030,3030,3030,3025,167
|
|
20250205,135500,1133921150,3025,3025,3030,3025,1001
|
|
20250205,135400,1130893120,3030,3030,3030,3030,0
|
|
20250205,135300,1130893120,3030,3030,3030,3030,0
|
|
20250205,135200,1130893120,3030,3030,3030,3030,13
|
|
20250205,135100,1130853730,3030,3030,3030,3030,182
|
|
20250205,135000,1130302270,3025,3025,3025,3025,448
|
|
20250205,134900,1128947070,3025,3025,3025,3025,252
|
|
20250205,134800,1128184770,3030,3030,3030,3030,4
|
|
20250205,134700,1128172650,3030,3025,3030,3025,989
|
|
20250205,134600,1125180910,3030,3030,3030,3030,1
|
|
20250205,134500,1125177880,3030,3025,3030,3025,3
|
|
20250205,134400,1125168800,3025,3025,3025,3025,16
|
|
20250205,134300,1125120400,3020,3025,3030,3020,274
|
|
20250205,134200,1124292025,3025,3025,3025,3025,22
|
|
20250205,134100,1124225475,3025,3030,3030,3025,261
|
|
20250205,134000,1123434950,3030,3030,3030,3030,0
|
|
20250205,133900,1123434950,3030,3030,3030,3030,100
|
|
20250205,133800,1123131950,3030,3020,3030,3020,554
|
|
20250205,133700,1121458850,3030,3020,3030,3020,623
|
|
20250205,133600,1119577380,3020,3020,3030,3020,2224
|
|
20250205,133500,1112860400,3030,3025,3030,3025,510
|
|
20250205,133400,1111317600,3030,3030,3030,3030,1720
|
|
20250205,133300,1106106000,3030,3030,3030,3030,13
|
|
20250205,133200,1106066610,3030,3030,3030,3030,50
|
|
20250205,133100,1105915110,3030,3030,3030,3030,3
|
|
20250205,133000,1105906020,3020,3020,3020,3020,561
|
|
20250205,132900,1104211800,3020,3020,3020,3020,200
|
|
20250205,132800,1103607800,3020,3020,3020,3020,3000
|
|
20250205,132700,1094547800,3030,3030,3030,3030,379
|
|
20250205,132600,1093399430,3030,3020,3030,3020,204
|
|
20250205,132500,1092783340,3020,3030,3030,3020,868
|
|
20250205,132400,1090161550,3030,3030,3030,3020,730
|
|
20250205,132300,1087954650,3030,3030,3030,3030,0
|
|
20250205,132200,1087954650,3030,3030,3030,3030,4
|
|
20250205,132100,1087942530,3020,3020,3020,3020,6303
|
|
20250205,132000,1068907470,3020,3025,3025,3020,1608
|
|
20250205,131900,1064048560,3025,3025,3025,3020,41
|
|
20250205,131800,1063924590,3025,3025,3025,3025,537
|
|
20250205,131700,1062300165,3025,3020,3025,3020,7528
|
|
20250205,131600,1039555625,3025,3025,3025,3025,0
|
|
20250205,131500,1039555625,3025,3025,3025,3025,255
|
|
20250205,131400,1038784250,3025,3025,3025,3025,1065
|
|
20250205,131300,1035562625,3025,3020,3025,3020,506
|
|
20250205,131200,1034034475,3025,3025,3025,3020,3182
|
|
20250205,131100,1024424825,3025,3025,3025,3025,513
|
|
20250205,131000,1022873000,3025,3020,3025,3020,425
|
|
20250205,130900,1021587425,3025,3025,3025,3020,1435
|
|
20250205,130800,1017247050,3025,3020,3025,3020,3506
|
|
20250205,130700,1006653900,3025,3025,3025,3025,53
|
|
20250205,130600,1006493575,3025,3025,3025,3025,13
|
|
20250205,130500,1006454250,3025,3025,3025,3025,987
|
|
20250205,130400,1003468575,3025,3020,3025,3020,38
|
|
20250205,130300,1003353630,3020,3020,3020,3020,1
|
|
20250205,130200,1003350610,3020,3020,3020,3020,1621
|
|
20250205,130100,998455190,3025,3025,3025,3025,0
|
|
20250205,130000,998455190,3025,3025,3025,3025,12
|
|
20250205,125900,998418890,3025,3020,3025,3020,1061
|
|
20250205,125800,995214515,3025,3025,3025,3025,131
|
|
20250205,125700,994818240,3020,3025,3025,3020,454
|
|
20250205,125600,993444895,3025,3025,3025,3025,0
|
|
20250205,125500,993444895,3025,3030,3030,3025,541
|
|
20250205,125400,991808360,3030,3030,3030,3030,956
|
|
20250205,125300,988911680,3025,3020,3025,3020,10859
|
|
20250205,125200,956098205,3020,3020,3020,3020,0
|
|
20250205,125100,956098205,3020,3020,3020,3015,352
|
|
20250205,125000,955035175,3020,3025,3025,3015,270
|
|
20250205,124900,954219225,3020,3025,3025,3020,172
|
|
20250205,124800,953699025,3020,3020,3020,3020,65
|
|
20250205,124700,953502725,3015,3020,3020,3015,3234
|
|
20250205,124600,943747545,3020,3020,3025,3020,218
|
|
20250205,124500,943089160,3030,3020,3030,3020,556
|
|
20250205,124400,941410030,3020,3020,3020,3020,765
|
|
20250205,124300,939099730,3020,3020,3020,3020,1238
|
|
20250205,124200,935360970,3020,3020,3020,3020,227
|
|
20250205,124100,934675430,3020,3025,3025,3020,543
|
|
20250205,124000,933035395,3025,3030,3030,3025,2
|
|
20250205,123900,933029340,3030,3030,3030,3020,7008
|
|
20250205,123800,911861600,3030,3030,3030,3030,1
|
|
20250205,123700,911858570,3020,3020,3020,3020,0
|
|
20250205,123600,911858570,3020,3030,3030,3020,15000
|
|
20250205,123500,866528540,3040,3035,3040,3035,310
|
|
20250205,123400,865586465,3025,3025,3025,3025,600
|
|
20250205,123300,863771465,3025,3025,3025,3025,0
|
|
20250205,123200,863771465,3025,3025,3025,3025,712
|
|
20250205,123100,861617665,3040,3025,3040,3025,179
|
|
20250205,123000,861076175,3025,3030,3030,3025,1050
|
|
20250205,122900,857896410,3035,3035,3035,3035,200
|
|
20250205,122800,857289410,3035,3035,3035,3035,51
|
|
20250205,122700,857134625,3035,3035,3035,3035,0
|
|
20250205,122600,857134625,3035,3035,3035,3035,40
|
|
20250205,122500,857013225,3035,3030,3035,3030,3783
|
|
20250205,122400,845550610,3030,3025,3030,3025,311
|
|
20250205,122300,844608285,3030,3030,3030,3030,550
|
|
20250205,122200,842941785,3030,3030,3030,3030,1908
|
|
20250205,122100,837160545,3030,3030,3030,3030,10
|
|
20250205,122000,837130245,3030,3030,3030,3030,277
|
|
20250205,121900,836290935,3030,3030,3030,3030,0
|
|
20250205,121800,836290935,3030,3030,3030,3030,2400
|
|
20250205,121700,829018935,3035,3035,3035,3035,200
|
|
20250205,121600,828411935,3035,3035,3035,3035,420
|
|
20250205,121500,827137235,3035,3035,3035,3035,26
|
|
20250205,121400,827058325,3035,3035,3035,3035,437
|
|
20250205,121300,825732030,3035,3035,3035,3035,100
|
|
20250205,121200,825428530,3035,3035,3035,3035,527
|
|
20250205,121100,823829085,3035,3035,3035,3035,791
|
|
20250205,121000,821428400,3035,3035,3035,3035,209
|
|
20250205,120900,820794085,3035,3035,3035,3035,100
|
|
20250205,120800,820490585,3035,3035,3035,3035,0
|
|
20250205,120700,820490585,3035,3035,3035,3035,0
|
|
20250205,120600,820490585,3035,3035,3035,3035,200
|
|
20250205,120500,819883585,3025,3030,3030,3025,835
|
|
20250205,120400,817357630,3030,3030,3030,3030,284
|
|
20250205,120300,816497110,3035,3035,3035,3035,141
|
|
20250205,120200,816069175,3035,3035,3035,3035,0
|
|
20250205,120100,816069175,3035,3035,3035,3035,100
|
|
20250205,120000,815765675,3030,3030,3030,3030,39
|
|
20250205,115900,815647505,3030,3030,3030,3030,61
|
|
20250205,115800,815462675,3035,3035,3035,3035,100
|
|
20250205,115700,815159175,3030,3035,3035,3030,1050
|
|
20250205,115600,811977625,3035,3035,3035,3030,1173
|
|
20250205,115500,808422920,3035,3035,3035,3035,0
|
|
20250205,115400,808422920,3035,3035,3035,3035,50
|
|
20250205,115300,808271170,3035,3030,3035,3030,30
|
|
20250205,115200,808180195,3030,3030,3030,3030,15
|
|
20250205,115100,808134745,3035,3035,3035,3035,30
|
|
20250205,115000,808043695,3035,3030,3035,3025,4930
|
|
20250205,114900,793098180,3030,3030,3030,3030,0
|
|
20250205,114800,793098180,3030,3035,3035,3030,207
|
|
20250205,114700,792470915,3035,3035,3035,3035,4
|
|
20250205,114600,792458775,3035,3035,3035,3035,16
|
|
20250205,114500,792410215,3030,3030,3030,3030,300
|
|
20250205,114400,791501215,3030,3030,3030,3030,200
|
|
20250205,114300,790895215,3030,3030,3030,3030,556
|
|
20250205,114200,789210535,3030,3035,3035,3030,4259
|
|
20250205,114100,776290765,3035,3035,3035,3030,821
|
|
20250205,114000,773801470,3035,3035,3035,3035,0
|
|
20250205,113900,773801470,3035,3040,3040,3035,18
|
|
20250205,113800,773746790,3040,3040,3040,3040,11
|
|
20250205,113700,773713350,3035,3035,3035,3035,294
|
|
20250205,113600,772821060,3040,3035,3040,3035,505
|
|
20250205,113500,771288360,3035,3035,3035,3035,284
|
|
20250205,113400,770426420,3035,3035,3035,3035,864
|
|
20250205,113300,767804180,3035,3035,3035,3035,39
|
|
20250205,113200,767685815,3030,3030,3030,3030,209
|
|
20250205,113100,767052545,3030,3035,3035,3030,114
|
|
20250205,113000,766707075,3035,3035,3035,3035,37
|
|
20250205,112900,766594780,3035,3035,3035,3035,387
|
|
20250205,112800,765420235,3040,3035,3040,3035,31
|
|
20250205,112700,765326145,3035,3035,3035,3035,0
|
|
20250205,112600,765326145,3035,3035,3035,3035,0
|
|
20250205,112500,765326145,3035,3035,3035,3035,31
|
|
20250205,112400,765232060,3035,3035,3035,3035,0
|
|
20250205,112300,765232060,3035,3035,3035,3035,1500
|
|
20250205,112200,760679560,3040,3040,3040,3040,39
|
|
20250205,112100,760561000,3045,3045,3045,3045,0
|
|
20250205,112000,760561000,3045,3040,3045,3040,137
|
|
20250205,111900,760143865,3045,3045,3045,3045,0
|
|
20250205,111800,760143865,3045,3045,3045,3045,0
|
|
20250205,111700,760143865,3045,3040,3045,3040,26
|
|
20250205,111600,760064820,3040,3040,3040,3040,1910
|
|
20250205,111500,754258420,3040,3040,3040,3040,298
|
|
20250205,111400,753352500,3035,3040,3040,3035,1002
|
|
20250205,111300,750311420,3035,3035,3035,3035,665
|
|
20250205,111200,748293145,3035,3035,3035,3035,0
|
|
20250205,111100,748293145,3035,3035,3035,3035,302
|
|
20250205,111000,747376575,3035,3030,3040,3025,2053
|
|
20250205,110900,741165710,3040,3035,3040,3035,3
|
|
20250205,110800,741156600,3040,3040,3045,3025,115
|
|
20250205,110700,740808645,3020,3030,3030,3020,450
|
|
20250205,110600,739447615,3040,3040,3040,3040,1
|
|
20250205,110500,739444575,3020,3040,3040,3020,3138
|
|
20250205,110400,729951920,3040,3040,3040,3040,2502
|
|
20250205,110300,722345840,3040,3040,3040,3040,30
|
|
20250205,110200,722254640,3040,3040,3040,3040,379
|
|
20250205,110100,721102480,3040,3040,3040,3040,11
|
|
20250205,110000,721069040,3040,3025,3040,3020,1727
|
|
20250205,105900,715848555,3040,3040,3040,3040,5
|
|
20250205,105800,715833355,3040,3040,3040,3040,0
|
|
20250205,105700,715833355,3040,3025,3040,3020,5203
|
|
20250205,105600,700119265,3020,3025,3025,3020,936
|
|
20250205,105500,697292045,3020,3035,3035,3020,2555
|
|
20250205,105400,689552825,3045,3045,3045,3045,0
|
|
20250205,105300,689552825,3045,3045,3045,3045,305
|
|
20250205,105200,688624100,3045,3045,3045,3045,500
|
|
20250205,105100,687101600,3045,3045,3045,3035,350
|
|
20250205,105000,686036850,3045,3045,3045,3045,1
|
|
20250205,104900,686033805,3040,3040,3040,3040,100
|
|
20250205,104800,685729805,3035,3035,3035,3035,0
|
|
20250205,104700,685729805,3035,3040,3040,3035,45
|
|
20250205,104600,685593065,3040,3040,3040,3040,114
|
|
20250205,104500,685246505,3040,3040,3040,3035,350
|
|
20250205,104400,684184230,3035,3045,3045,3035,393
|
|
20250205,104300,682987975,3045,3045,3045,3040,989
|
|
20250205,104200,679979350,3045,3030,3045,3030,3244
|
|
20250205,104100,670126365,3030,3030,3030,3030,5651
|
|
20250205,104000,653003835,3030,3025,3030,3025,336
|
|
20250205,103900,651987410,3025,3025,3025,3025,540
|
|
20250205,103800,650353910,3025,3025,3025,3025,99
|
|
20250205,103700,650054435,3030,3025,3030,3025,207
|
|
20250205,103600,649427600,3025,3025,3025,3025,138
|
|
20250205,103500,649010150,3025,3025,3025,3020,1439
|
|
20250205,103400,644664175,3030,3030,3030,3020,271
|
|
20250205,103300,643844695,3020,3020,3030,3020,164
|
|
20250205,103200,643349375,3030,3025,3030,3025,3424
|
|
20250205,103100,632991755,3025,3030,3030,3025,126
|
|
20250205,103000,632610580,3030,3030,3030,3025,108
|
|
20250205,102900,632283840,3030,3030,3030,3030,6
|
|
20250205,102800,632265660,3030,3030,3030,3030,3263
|
|
20250205,102700,622378770,3030,3030,3030,3030,9
|
|
20250205,102600,622351500,3030,3030,3030,3025,136
|
|
20250205,102500,621939920,3025,3030,3030,3025,56
|
|
20250205,102400,621770515,3030,3030,3030,3030,13
|
|
20250205,102300,621731125,3025,3025,3030,3025,705
|
|
20250205,102200,619597000,3030,3030,3030,3030,2
|
|
20250205,102100,619590940,3030,3015,3030,3015,4008
|
|
20250205,102000,607488205,3015,3025,3025,3015,2257
|
|
20250205,101900,600672925,3025,3025,3025,3025,312
|
|
20250205,101800,599729125,3025,3025,3030,3025,312
|
|
20250205,101700,598783825,3030,3025,3030,3020,3568
|
|
20250205,101600,588001735,3025,3025,3025,3025,400
|
|
20250205,101500,586791735,3025,3025,3025,3025,757
|
|
20250205,101400,584501810,3030,3030,3030,3030,80
|
|
20250205,101300,584259410,3035,3030,3035,3020,1062
|
|
20250205,101200,581046065,3020,3025,3030,3020,3790
|
|
20250205,101100,569592560,3025,3025,3025,3025,1310
|
|
20250205,101000,565629810,3030,3025,3030,3025,3312
|
|
20250205,100900,555611000,3030,3025,3030,3025,228
|
|
20250205,100800,554921160,3025,3030,3030,3025,110
|
|
20250205,100700,554588335,3025,3030,3030,3025,1735
|
|
20250205,100600,549339700,3035,3035,3035,3025,566
|
|
20250205,100500,547624805,3030,3030,3030,3025,4665
|
|
20250205,100400,533503230,3035,3040,3040,3035,329
|
|
20250205,100300,532504155,3045,3045,3045,3045,0
|
|
20250205,100200,532504155,3045,3045,3045,3045,7
|
|
20250205,100100,532482840,3045,3045,3045,3045,1
|
|
20250205,100000,532479795,3025,3030,3030,3015,15655
|
|
20250205,095900,485163260,3025,3025,3030,3025,1044
|
|
20250205,095800,482005110,3025,3025,3025,3025,2389
|
|
20250205,095700,474778385,3025,3020,3025,3020,1041
|
|
20250205,095600,471629560,3020,3025,3030,3020,6571
|
|
20250205,095500,451753985,3030,3030,3035,3025,4213
|
|
20250205,095400,439006565,3035,3035,3035,3030,1650
|
|
20250205,095300,434007025,3035,3030,3035,3030,717
|
|
20250205,095200,431831375,3030,3040,3040,3025,12274
|
|
20250205,095100,394585405,3045,3040,3045,3040,733
|
|
20250205,095000,392356980,3040,3050,3050,3040,12233
|
|
20250205,094900,355159320,3050,3050,3050,3050,123
|
|
20250205,094800,354784170,3050,3050,3050,3045,1920
|
|
20250205,094700,348937745,3050,3050,3055,3045,4252
|
|
20250205,094600,335984175,3055,3060,3060,3055,129
|
|
20250205,094500,335589625,3050,3060,3060,3050,234
|
|
20250205,094400,334874945,3060,3050,3060,3050,12
|
|
20250205,094300,334838335,3060,3050,3065,3045,1275
|
|
20250205,094200,330949840,3060,3050,3060,3050,1217
|
|
20250205,094100,327237980,3050,3050,3050,3050,661
|
|
20250205,094000,325221930,3050,3050,3050,3050,1276
|
|
20250205,093900,321330130,3050,3060,3060,3050,2000
|
|
20250205,093800,315221835,3055,3065,3070,3055,1216
|
|
20250205,093700,311498945,3065,3055,3065,3055,754
|
|
20250205,093600,309188935,3060,3060,3060,3055,1641
|
|
20250205,093500,304168120,3055,3055,3055,3050,1686
|
|
20250205,093400,299017890,3060,3065,3065,3055,270
|
|
20250205,093300,298192165,3065,3070,3070,3055,2881
|
|
20250205,093200,289374060,3070,3065,3070,3065,525
|
|
20250205,093100,287764860,3070,3070,3070,3070,513
|
|
20250205,093000,286189950,3055,3065,3065,3055,6193
|
|
20250205,092900,267267175,3055,3070,3070,3055,124
|
|
20250205,092800,266887995,3070,3070,3070,3055,129
|
|
20250205,092700,266493690,3070,3070,3070,3060,111
|
|
20250205,092600,266153275,3075,3065,3075,3065,109
|
|
20250205,092500,265818155,3065,3050,3065,3050,5959
|
|
20250205,092400,247628765,3045,3055,3055,3045,7587
|
|
20250205,092300,224514285,3055,3055,3055,3050,418
|
|
20250205,092200,223239200,3055,3065,3065,3050,2729
|
|
20250205,092100,214901125,3065,3065,3065,3055,602
|
|
20250205,092000,213060995,3065,3065,3065,3055,4044
|
|
20250205,091900,200685915,3070,3070,3070,3070,241
|
|
20250205,091800,199946045,3075,3070,3075,3065,415
|
|
20250205,091700,198671960,3070,3070,3075,3070,895
|
|
20250205,091600,195924305,3075,3070,3075,3070,1129
|
|
20250205,091500,192458270,3070,3055,3070,3050,10336
|
|
20250205,091400,160879650,3060,3045,3060,3045,2251
|
|
20250205,091300,154024005,3060,3050,3060,3045,2881
|
|
20250205,091200,145237905,3055,3065,3070,3055,674
|
|
20250205,091100,143174810,3055,3070,3070,3050,4120
|
|
20250205,091000,130588670,3075,3075,3075,3055,2989
|
|
20250205,090900,121443515,3075,3075,3080,3060,2301
|
|
20250205,090800,114377030,3075,3040,3075,3040,2674
|
|
20250205,090700,106212185,3040,3040,3045,3040,1284
|
|
20250205,090600,102308025,3040,3045,3045,3040,367
|
|
20250205,090500,101191085,3045,3045,3045,3030,10115
|
|
20250205,090400,70426010,3045,3050,3050,3040,7626
|
|
20250205,090300,47171685,3055,3085,3085,3055,3568
|
|
20250205,090200,36240690,3085,3080,3085,3080,437
|
|
20250205,090100,34894180,3080,3050,3080,3050,1711
|
|
20250205,090000,29642040,3050,3045,3080,3045,9726
|