635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,193200,296002080,10830,10830,10830,10830,524
|
|
20250205,193100,296002080,10830,10830,10830,10830,0
|
|
20250205,193000,296002080,10830,10830,10830,10830,0
|
|
20250205,192900,296002080,10830,10830,10830,10830,0
|
|
20250205,192800,296002080,10830,10830,10830,10830,0
|
|
20250205,192700,296002080,10830,10830,10830,10830,0
|
|
20250205,192600,296002080,10830,10830,10830,10830,0
|
|
20250205,192500,296002080,10830,10830,10830,10830,0
|
|
20250205,192400,296002080,10830,10830,10830,10830,0
|
|
20250205,192300,296002080,10830,10830,10830,10830,0
|
|
20250205,192200,296002080,10830,10830,10830,10830,0
|
|
20250205,192100,296002080,10830,10830,10830,10830,0
|
|
20250205,192000,296002080,10830,10830,10830,10830,0
|
|
20250205,191900,296002080,10830,10830,10830,10830,0
|
|
20250205,191800,296002080,10830,10830,10830,10830,0
|
|
20250205,191700,296002080,10830,10830,10830,10830,0
|
|
20250205,191600,296002080,10830,10830,10830,10830,0
|
|
20250205,191500,296002080,10830,10830,10830,10830,0
|
|
20250205,191400,296002080,10830,10830,10830,10830,0
|
|
20250205,191300,296002080,10830,10830,10830,10830,0
|
|
20250205,191200,296002080,10830,10830,10830,10830,0
|
|
20250205,191100,296002080,10830,10830,10830,10830,0
|
|
20250205,191000,296002080,10830,10830,10830,10830,0
|
|
20250205,190900,296002080,10830,10830,10830,10830,0
|
|
20250205,190800,296002080,10830,10830,10830,10830,0
|
|
20250205,190700,296002080,10830,10830,10830,10830,0
|
|
20250205,190600,296002080,10830,10830,10830,10830,0
|
|
20250205,190500,296002080,10830,10830,10830,10830,0
|
|
20250205,190400,296002080,10830,10830,10830,10830,0
|
|
20250205,190300,296002080,10830,10830,10830,10830,0
|
|
20250205,190200,296002080,10830,10830,10830,10830,524
|
|
20250205,190100,296002080,10830,10830,10830,10830,0
|
|
20250205,190000,296002080,10830,10830,10830,10830,0
|
|
20250205,185900,296002080,10830,10830,10830,10830,0
|
|
20250205,185800,296002080,10830,10830,10830,10830,0
|
|
20250205,185700,296002080,10830,10830,10830,10830,0
|
|
20250205,185600,296002080,10830,10830,10830,10830,0
|
|
20250205,185500,296002080,10830,10830,10830,10830,0
|
|
20250205,185400,296002080,10830,10830,10830,10830,0
|
|
20250205,185300,296002080,10830,10830,10830,10830,0
|
|
20250205,185200,296002080,10830,10830,10830,10830,0
|
|
20250205,185100,296002080,10830,10830,10830,10830,0
|
|
20250205,185000,296002080,10830,10830,10830,10830,0
|
|
20250205,184900,296002080,10830,10830,10830,10830,0
|
|
20250205,184800,296002080,10830,10830,10830,10830,0
|
|
20250205,184700,296002080,10830,10830,10830,10830,0
|
|
20250205,184600,296002080,10830,10830,10830,10830,0
|
|
20250205,184500,296002080,10830,10830,10830,10830,0
|
|
20250205,184400,296002080,10830,10830,10830,10830,0
|
|
20250205,184300,296002080,10830,10830,10830,10830,0
|
|
20250205,184200,296002080,10830,10830,10830,10830,0
|
|
20250205,184100,296002080,10830,10830,10830,10830,0
|
|
20250205,184000,296002080,10830,10830,10830,10830,0
|
|
20250205,183900,296002080,10830,10830,10830,10830,0
|
|
20250205,183800,296002080,10830,10830,10830,10830,0
|
|
20250205,183700,296002080,10830,10830,10830,10830,0
|
|
20250205,183600,296002080,10830,10830,10830,10830,0
|
|
20250205,183500,296002080,10830,10830,10830,10830,0
|
|
20250205,183400,296002080,10830,10830,10830,10830,0
|
|
20250205,183300,296002080,10830,10830,10830,10830,0
|
|
20250205,183200,296002080,10830,10830,10830,10830,524
|
|
20250205,183100,296002080,10830,10830,10830,10830,0
|
|
20250205,183000,296002080,10830,10830,10830,10830,0
|
|
20250205,182900,296002080,10830,10830,10830,10830,0
|
|
20250205,182800,296002080,10830,10830,10830,10830,0
|
|
20250205,182700,296002080,10830,10830,10830,10830,0
|
|
20250205,182600,296002080,10830,10830,10830,10830,0
|
|
20250205,182500,296002080,10830,10830,10830,10830,0
|
|
20250205,182400,296002080,10830,10830,10830,10830,0
|
|
20250205,182300,296002080,10830,10830,10830,10830,0
|
|
20250205,182200,296002080,10830,10830,10830,10830,0
|
|
20250205,182100,296002080,10830,10830,10830,10830,0
|
|
20250205,182000,296002080,10830,10830,10830,10830,0
|
|
20250205,181900,296002080,10830,10830,10830,10830,0
|
|
20250205,181800,296002080,10830,10830,10830,10830,0
|
|
20250205,181700,296002080,10830,10830,10830,10830,0
|
|
20250205,181600,296002080,10830,10830,10830,10830,0
|
|
20250205,181500,296002080,10830,10830,10830,10830,0
|
|
20250205,181400,296002080,10830,10830,10830,10830,0
|
|
20250205,181300,296002080,10830,10830,10830,10830,0
|
|
20250205,181200,296002080,10830,10830,10830,10830,0
|
|
20250205,181100,296002080,10830,10830,10830,10830,0
|
|
20250205,181000,296002080,10830,10830,10830,10830,0
|
|
20250205,180900,296002080,10830,10830,10830,10830,0
|
|
20250205,180800,296002080,10830,10830,10830,10830,0
|
|
20250205,180700,296002080,10830,10830,10830,10830,0
|
|
20250205,180600,296002080,10830,10830,10830,10830,0
|
|
20250205,180500,296002080,10830,10830,10830,10830,0
|
|
20250205,180400,296002080,10830,10830,10830,10830,0
|
|
20250205,180300,296002080,10830,10830,10830,10830,0
|
|
20250205,180200,296002080,10830,10830,10830,10830,524
|
|
20250205,180100,296002080,10830,10830,10830,10830,0
|
|
20250205,180000,296002080,10830,10830,10830,10830,0
|
|
20250205,175900,296002080,10830,10830,10830,10830,0
|
|
20250205,175800,296002080,10830,10830,10830,10830,0
|
|
20250205,175700,296002080,10830,10830,10830,10830,0
|
|
20250205,175600,296002080,10830,10830,10830,10830,0
|
|
20250205,175500,296002080,10830,10830,10830,10830,0
|
|
20250205,175400,296002080,10830,10830,10830,10830,0
|
|
20250205,175300,296002080,10830,10830,10830,10830,0
|
|
20250205,175200,296002080,10830,10830,10830,10830,0
|
|
20250205,175100,296002080,10830,10830,10830,10830,0
|
|
20250205,175000,296002080,10830,10830,10830,10830,0
|
|
20250205,174900,296002080,10830,10830,10830,10830,0
|
|
20250205,174800,296002080,10830,10830,10830,10830,0
|
|
20250205,174700,296002080,10830,10830,10830,10830,0
|
|
20250205,174600,296002080,10830,10830,10830,10830,0
|
|
20250205,174500,296002080,10830,10830,10830,10830,0
|
|
20250205,174400,296002080,10830,10830,10830,10830,0
|
|
20250205,174300,296002080,10830,10830,10830,10830,0
|
|
20250205,174200,296002080,10830,10830,10830,10830,0
|
|
20250205,174100,296002080,10830,10830,10830,10830,0
|
|
20250205,174000,296002080,10830,10830,10830,10830,0
|
|
20250205,173900,296002080,10830,10830,10830,10830,0
|
|
20250205,173800,296002080,10830,10830,10830,10830,0
|
|
20250205,173700,296002080,10830,10830,10830,10830,0
|
|
20250205,173600,296002080,10830,10830,10830,10830,0
|
|
20250205,173500,296002080,10830,10830,10830,10830,0
|
|
20250205,173400,296002080,10830,10830,10830,10830,0
|
|
20250205,173300,296002080,10830,10830,10830,10830,0
|
|
20250205,173200,296002080,10830,10830,10830,10830,524
|
|
20250205,173100,296002080,10830,10830,10830,10830,0
|
|
20250205,173000,296002080,10830,10830,10830,10830,0
|
|
20250205,172900,296002080,10830,10830,10830,10830,0
|
|
20250205,172800,296002080,10830,10830,10830,10830,0
|
|
20250205,172700,296002080,10830,10830,10830,10830,0
|
|
20250205,172600,296002080,10830,10830,10830,10830,0
|
|
20250205,172500,296002080,10830,10830,10830,10830,0
|
|
20250205,172400,296002080,10830,10830,10830,10830,0
|
|
20250205,172300,296002080,10830,10830,10830,10830,0
|
|
20250205,172200,296002080,10830,10830,10830,10830,0
|
|
20250205,172100,296002080,10830,10830,10830,10830,0
|
|
20250205,172000,296002080,10830,10830,10830,10830,0
|
|
20250205,171900,296002080,10830,10830,10830,10830,0
|
|
20250205,171800,296002080,10830,10830,10830,10830,0
|
|
20250205,171700,296002080,10830,10830,10830,10830,0
|
|
20250205,171600,296002080,10830,10830,10830,10830,0
|
|
20250205,171500,296002080,10830,10830,10830,10830,0
|
|
20250205,171400,296002080,10830,10830,10830,10830,0
|
|
20250205,171300,296002080,10830,10830,10830,10830,0
|
|
20250205,171200,296002080,10830,10830,10830,10830,0
|
|
20250205,171100,296002080,10830,10830,10830,10830,0
|
|
20250205,171000,296002080,10830,10830,10830,10830,0
|
|
20250205,170900,296002080,10830,10830,10830,10830,0
|
|
20250205,170800,296002080,10830,10830,10830,10830,0
|
|
20250205,170700,296002080,10830,10830,10830,10830,0
|
|
20250205,170600,296002080,10830,10830,10830,10830,0
|
|
20250205,170500,296002080,10830,10830,10830,10830,0
|
|
20250205,170400,296002080,10830,10830,10830,10830,0
|
|
20250205,170300,296002080,10830,10830,10830,10830,0
|
|
20250205,170200,296002080,10830,10830,10830,10830,524
|
|
20250205,170100,296002080,10830,10830,10830,10830,0
|
|
20250205,170000,296002080,10830,10830,10830,10830,0
|
|
20250205,165900,296002080,10830,10830,10830,10830,0
|
|
20250205,165800,296002080,10830,10830,10830,10830,0
|
|
20250205,165700,296002080,10830,10830,10830,10830,0
|
|
20250205,165600,296002080,10830,10830,10830,10830,0
|
|
20250205,165500,296002080,10830,10830,10830,10830,0
|
|
20250205,165400,296002080,10830,10830,10830,10830,0
|
|
20250205,165300,296002080,10830,10830,10830,10830,0
|
|
20250205,165200,296002080,10830,10830,10830,10830,0
|
|
20250205,165100,296002080,10830,10830,10830,10830,0
|
|
20250205,165000,296002080,10830,10830,10830,10830,0
|
|
20250205,164900,296002080,10830,10830,10830,10830,0
|
|
20250205,164800,296002080,10830,10830,10830,10830,0
|
|
20250205,164700,296002080,10830,10830,10830,10830,0
|
|
20250205,164600,296002080,10830,10830,10830,10830,0
|
|
20250205,164500,296002080,10830,10830,10830,10830,0
|
|
20250205,164400,296002080,10830,10830,10830,10830,0
|
|
20250205,164300,296002080,10830,10830,10830,10830,0
|
|
20250205,164200,296002080,10830,10830,10830,10830,0
|
|
20250205,164100,296002080,10830,10830,10830,10830,0
|
|
20250205,164000,296002080,10830,10830,10830,10830,0
|
|
20250205,163900,296002080,10830,10830,10830,10830,0
|
|
20250205,163800,296002080,10830,10830,10830,10830,0
|
|
20250205,163700,296002080,10830,10830,10830,10830,0
|
|
20250205,163600,296002080,10830,10830,10830,10830,0
|
|
20250205,163500,296002080,10830,10830,10830,10830,0
|
|
20250205,163400,296002080,10830,10830,10830,10830,0
|
|
20250205,163300,296002080,10830,10830,10830,10830,0
|
|
20250205,163200,296002080,10830,10830,10830,10830,524
|
|
20250205,163100,296002080,10830,10830,10830,10830,0
|
|
20250205,163000,296002080,10830,10830,10830,10830,0
|
|
20250205,162900,296002080,10830,10830,10830,10830,0
|
|
20250205,162800,296002080,10830,10830,10830,10830,0
|
|
20250205,162700,296002080,10830,10830,10830,10830,0
|
|
20250205,162600,296002080,10830,10830,10830,10830,0
|
|
20250205,162500,296002080,10830,10830,10830,10830,0
|
|
20250205,162400,296002080,10830,10830,10830,10830,0
|
|
20250205,162300,296002080,10830,10830,10830,10830,0
|
|
20250205,162200,296002080,10830,10830,10830,10830,0
|
|
20250205,162100,296002080,10830,10830,10830,10830,0
|
|
20250205,162000,296002080,10830,10830,10830,10830,0
|
|
20250205,161900,296002080,10830,10830,10830,10830,0
|
|
20250205,161800,296002080,10830,10830,10830,10830,0
|
|
20250205,161700,296002080,10830,10830,10830,10830,0
|
|
20250205,161600,296002080,10830,10830,10830,10830,0
|
|
20250205,161500,296002080,10830,10830,10830,10830,0
|
|
20250205,161400,296002080,10830,10830,10830,10830,0
|
|
20250205,161300,296002080,10830,10830,10830,10830,0
|
|
20250205,161200,296002080,10830,10830,10830,10830,0
|
|
20250205,161100,296002080,10830,10830,10830,10830,0
|
|
20250205,161000,296002080,10830,10830,10830,10830,0
|
|
20250205,160900,296002080,10830,10830,10830,10830,0
|
|
20250205,160800,296002080,10830,10830,10830,10830,0
|
|
20250205,160700,296002080,10830,10830,10830,10830,0
|
|
20250205,160600,296002080,10830,10830,10830,10830,0
|
|
20250205,160500,296002080,10830,10830,10830,10830,0
|
|
20250205,160400,296002080,10830,10830,10830,10830,0
|
|
20250205,160300,296002080,10830,10830,10830,10830,0
|
|
20250205,160200,296002080,10830,10830,10830,10830,524
|
|
20250205,160100,296002080,10830,10830,10830,10830,0
|
|
20250205,160000,296002080,10830,10830,10830,10830,0
|
|
20250205,155900,296002080,10830,10830,10830,10830,0
|
|
20250205,155800,296002080,10830,10830,10830,10830,0
|
|
20250205,155700,296002080,10830,10830,10830,10830,0
|
|
20250205,155600,296002080,10830,10830,10830,10830,0
|
|
20250205,155500,296002080,10830,10830,10830,10830,0
|
|
20250205,155400,296002080,10830,10830,10830,10830,0
|
|
20250205,155300,296002080,10830,10830,10830,10830,0
|
|
20250205,155200,296002080,10830,10830,10830,10830,0
|
|
20250205,155100,296002080,10830,10830,10830,10830,0
|
|
20250205,155000,296002080,10830,10830,10830,10830,0
|
|
20250205,154900,296002080,10830,10830,10830,10830,0
|
|
20250205,154800,296002080,10830,10830,10830,10830,0
|
|
20250205,154700,296002080,10830,10830,10830,10830,0
|
|
20250205,154600,296002080,10830,10830,10830,10830,0
|
|
20250205,154500,296002080,10830,10830,10830,10830,0
|
|
20250205,154400,296002080,10830,10830,10830,10830,0
|
|
20250205,154300,296002080,10830,10830,10830,10830,0
|
|
20250205,154200,296002080,10830,10830,10830,10830,0
|
|
20250205,154100,296002080,10830,10830,10830,10830,0
|
|
20250205,154000,296002080,10830,10830,10830,10830,0
|
|
20250205,153900,296002080,10830,10830,10830,10830,0
|
|
20250205,153800,296002080,10830,10830,10830,10830,0
|
|
20250205,153700,296002080,10830,10830,10830,10830,0
|
|
20250205,153600,296002080,10830,10830,10830,10830,0
|
|
20250205,153500,296002080,10830,10830,10830,10830,0
|
|
20250205,153400,296002080,10830,10830,10830,10830,0
|
|
20250205,153300,296002080,10830,10830,10830,10830,0
|
|
20250205,153200,296002080,10830,10830,10830,10830,524
|
|
20250205,153100,296002080,10830,10830,10830,10830,0
|
|
20250205,153000,296002080,10830,10830,10830,10830,524
|
|
20250205,152900,290327160,10830,10830,10830,10830,0
|
|
20250205,152800,290327160,10830,10830,10830,10830,0
|
|
20250205,152700,290327160,10830,10830,10830,10830,0
|
|
20250205,152600,290327160,10830,10830,10830,10830,0
|
|
20250205,152500,290327160,10830,10830,10830,10830,0
|
|
20250205,152400,290327160,10830,10830,10830,10830,0
|
|
20250205,152300,290327160,10830,10830,10830,10830,0
|
|
20250205,152200,290327160,10830,10830,10830,10830,0
|
|
20250205,152100,290327160,10830,10830,10830,10830,0
|
|
20250205,152000,290327160,10830,10830,10830,10830,0
|
|
20250205,151900,290327160,10830,10810,10830,10810,50
|
|
20250205,151800,289786640,10810,10810,10810,10810,41
|
|
20250205,151700,289343430,10810,10820,10820,10810,21
|
|
20250205,151600,289116290,10770,10770,10770,10770,0
|
|
20250205,151500,289116290,10770,10770,10770,10770,0
|
|
20250205,151400,289116290,10770,10770,10770,10770,50
|
|
20250205,151300,288577790,10780,10780,10780,10780,50
|
|
20250205,151200,288038790,10820,10820,10820,10820,8
|
|
20250205,151100,287952230,10780,10780,10780,10780,0
|
|
20250205,151000,287952230,10780,10780,10780,10780,100
|
|
20250205,150900,286874230,10820,10800,10820,10800,63
|
|
20250205,150800,286193190,10780,10780,10780,10780,2
|
|
20250205,150700,286171630,10790,10790,10790,10790,0
|
|
20250205,150600,286171630,10790,10780,10790,10780,56
|
|
20250205,150500,285567410,10790,10790,10790,10790,0
|
|
20250205,150400,285567410,10790,10790,10790,10790,0
|
|
20250205,150300,285567410,10790,10790,10790,10790,0
|
|
20250205,150200,285567410,10790,10800,10800,10780,5
|
|
20250205,150100,285513460,10770,10770,10770,10770,2
|
|
20250205,150000,285491920,10780,10780,10780,10780,0
|
|
20250205,145900,285491920,10780,10800,10800,10770,47
|
|
20250205,145800,284985460,10780,10780,10780,10780,1
|
|
20250205,145700,284974680,10800,10770,10800,10770,200
|
|
20250205,145600,282820600,10810,10800,10810,10800,10
|
|
20250205,145500,282712510,10810,10780,10810,10770,12
|
|
20250205,145400,282583100,10790,10790,10790,10790,0
|
|
20250205,145300,282583100,10790,10790,10790,10790,0
|
|
20250205,145200,282583100,10790,10820,10820,10780,17
|
|
20250205,145100,282399590,10780,10780,10820,10780,7
|
|
20250205,145000,282324050,10790,10780,10820,10780,25
|
|
20250205,144900,282054130,10780,10780,10780,10780,1
|
|
20250205,144800,282043350,10780,10780,10780,10780,34
|
|
20250205,144700,281676830,10800,10800,10800,10800,0
|
|
20250205,144600,281676830,10800,10800,10800,10800,0
|
|
20250205,144500,281676830,10800,10800,10800,10800,0
|
|
20250205,144400,281676830,10800,10780,10800,10750,54
|
|
20250205,144300,281096190,10800,10800,10800,10800,0
|
|
20250205,144200,281096190,10800,10800,10800,10800,0
|
|
20250205,144100,281096190,10800,10800,10800,10800,0
|
|
20250205,144000,281096190,10800,10780,10800,10780,2
|
|
20250205,143900,281074610,10760,10760,10760,10760,10
|
|
20250205,143800,280967010,10810,10780,10810,10780,8
|
|
20250205,143700,280880650,10820,10770,10820,10750,907
|
|
20250205,143600,271119790,10810,10810,10810,10810,0
|
|
20250205,143500,271119790,10810,10810,10810,10810,0
|
|
20250205,143400,271119790,10810,10800,10810,10800,74
|
|
20250205,143300,270320580,10820,10820,10820,10820,0
|
|
20250205,143200,270320580,10820,10800,10820,10800,31
|
|
20250205,143100,269985180,10790,10800,10800,10790,2
|
|
20250205,143000,269963590,10810,10810,10810,10810,0
|
|
20250205,142900,269963590,10810,10810,10810,10810,0
|
|
20250205,142800,269963590,10810,10810,10810,10810,0
|
|
20250205,142700,269963590,10810,10810,10810,10810,0
|
|
20250205,142600,269963590,10810,10810,10810,10810,0
|
|
20250205,142500,269963590,10810,10810,10810,10810,0
|
|
20250205,142400,269963590,10810,10810,10810,10810,0
|
|
20250205,142300,269963590,10810,10810,10810,10810,0
|
|
20250205,142200,269963590,10810,10810,10810,10810,0
|
|
20250205,142100,269963590,10810,10810,10810,10810,0
|
|
20250205,142000,269963590,10810,10810,10810,10810,0
|
|
20250205,141900,269963590,10810,10780,10810,10770,54
|
|
20250205,141800,269381300,10810,10810,10810,10810,0
|
|
20250205,141700,269381300,10810,10790,10810,10790,2
|
|
20250205,141600,269359700,10810,10800,10810,10790,11
|
|
20250205,141500,269240900,10800,10800,10800,10800,0
|
|
20250205,141400,269240900,10800,10800,10800,10800,0
|
|
20250205,141300,269240900,10800,10790,10800,10790,5
|
|
20250205,141200,269186940,10790,10790,10790,10790,0
|
|
20250205,141100,269186940,10790,10790,10790,10790,0
|
|
20250205,141000,269186940,10790,10790,10790,10790,0
|
|
20250205,140900,269186940,10790,10790,10790,10790,0
|
|
20250205,140800,269186940,10790,10790,10790,10790,0
|
|
20250205,140700,269186940,10790,10790,10790,10790,0
|
|
20250205,140600,269186940,10790,10790,10790,10790,2
|
|
20250205,140500,269165360,10770,10770,10770,10770,0
|
|
20250205,140400,269165360,10770,10770,10770,10770,100
|
|
20250205,140300,268088360,10790,10790,10790,10790,0
|
|
20250205,140200,268088360,10790,10790,10790,10790,0
|
|
20250205,140100,268088360,10790,10790,10790,10790,0
|
|
20250205,140000,268088360,10790,10800,10800,10790,2
|
|
20250205,135900,268066770,10810,10810,10810,10810,0
|
|
20250205,135800,268066770,10810,10810,10810,10810,0
|
|
20250205,135700,268066770,10810,10810,10810,10810,1
|
|
20250205,135600,268055960,10810,10790,10810,10790,10
|
|
20250205,135500,267947980,10790,10790,10790,10790,5
|
|
20250205,135400,267894030,10800,10800,10800,10800,0
|
|
20250205,135300,267894030,10800,10800,10800,10800,0
|
|
20250205,135200,267894030,10800,10800,10800,10800,0
|
|
20250205,135100,267894030,10800,10780,10800,10780,11
|
|
20250205,135000,267775430,10780,10780,10780,10780,0
|
|
20250205,134900,267775430,10780,10780,10780,10780,1
|
|
20250205,134800,267764650,10760,10760,10760,10760,2
|
|
20250205,134700,267743130,10810,10760,10810,10760,5
|
|
20250205,134600,267689260,10780,10780,10780,10780,1
|
|
20250205,134500,267678480,10780,10780,10780,10780,1
|
|
20250205,134400,267667700,10760,10760,10760,10760,0
|
|
20250205,134300,267667700,10760,10760,10760,10760,8
|
|
20250205,134200,267581620,10760,10760,10760,10760,1
|
|
20250205,134100,267570860,10750,10750,10750,10750,0
|
|
20250205,134000,267570860,10750,10750,10750,10750,6
|
|
20250205,133900,267506360,10760,10760,10760,10760,0
|
|
20250205,133800,267506360,10760,10760,10760,10760,0
|
|
20250205,133700,267506360,10760,10760,10760,10760,0
|
|
20250205,133600,267506360,10760,10760,10760,10760,20
|
|
20250205,133500,267291160,10760,10760,10760,10760,0
|
|
20250205,133400,267291160,10760,10760,10760,10760,0
|
|
20250205,133300,267291160,10760,10760,10760,10760,0
|
|
20250205,133200,267291160,10760,10760,10760,10760,0
|
|
20250205,133100,267291160,10760,10780,10800,10760,42
|
|
20250205,133000,266839090,10810,10810,10810,10810,0
|
|
20250205,132900,266839090,10810,10810,10810,10810,0
|
|
20250205,132800,266839090,10810,10810,10810,10810,0
|
|
20250205,132700,266839090,10810,10810,10810,10810,0
|
|
20250205,132600,266839090,10810,10810,10810,10810,0
|
|
20250205,132500,266839090,10810,10780,10820,10770,14
|
|
20250205,132400,266687980,10820,10780,10830,10770,182
|
|
20250205,132300,264724390,10810,10810,10810,10810,0
|
|
20250205,132200,264724390,10810,10810,10810,10810,0
|
|
20250205,132100,264724390,10810,10780,10810,10780,2
|
|
20250205,132000,264702800,10790,10790,10790,10790,0
|
|
20250205,131900,264702800,10790,10790,10790,10790,0
|
|
20250205,131800,264702800,10790,10790,10790,10790,0
|
|
20250205,131700,264702800,10790,10780,10790,10780,4
|
|
20250205,131600,264659670,10820,10800,10820,10800,7
|
|
20250205,131500,264583950,10770,10770,10820,10760,41
|
|
20250205,131400,264141880,10790,10770,10790,10770,153
|
|
20250205,131300,262494030,10770,10770,10770,10770,0
|
|
20250205,131200,262494030,10770,10770,10770,10770,0
|
|
20250205,131100,262494030,10770,10770,10770,10770,0
|
|
20250205,131000,262494030,10770,10770,10770,10770,0
|
|
20250205,130900,262494030,10770,10770,10770,10770,1
|
|
20250205,130800,262483260,10810,10770,10820,10770,36
|
|
20250205,130700,262094850,10810,10770,10820,10770,513
|
|
20250205,130600,256545020,10790,10770,10810,10770,319
|
|
20250205,130500,253097520,10800,10770,10800,10770,30
|
|
20250205,130400,252774090,10760,10760,10760,10760,0
|
|
20250205,130300,252774090,10760,10760,10760,10760,0
|
|
20250205,130200,252774090,10760,10760,10760,10760,0
|
|
20250205,130100,252774090,10760,10760,10760,10760,25
|
|
20250205,130000,252505090,10800,10770,10800,10770,2
|
|
20250205,125900,252483520,10760,10760,10760,10760,99
|
|
20250205,125800,251418280,10760,10760,10760,10760,100
|
|
20250205,125700,250342280,10760,10760,10760,10760,0
|
|
20250205,125600,250342280,10760,10770,10790,10760,203
|
|
20250205,125500,248157960,10770,10770,10770,10770,50
|
|
20250205,125400,247619460,10760,10760,10760,10760,0
|
|
20250205,125300,247619460,10760,10760,10760,10760,0
|
|
20250205,125200,247619460,10760,10760,10760,10760,0
|
|
20250205,125100,247619460,10760,10740,10760,10740,91
|
|
20250205,125000,246640400,10740,10740,10740,10740,250
|
|
20250205,124900,243955400,10740,10740,10740,10740,0
|
|
20250205,124800,243955400,10740,10740,10740,10740,110
|
|
20250205,124700,242774000,10740,10740,10740,10740,0
|
|
20250205,124600,242774000,10740,10740,10740,10740,71
|
|
20250205,124500,242011460,10760,10760,10760,10760,0
|
|
20250205,124400,242011460,10760,10760,10760,10760,0
|
|
20250205,124300,242011460,10760,10760,10760,10760,0
|
|
20250205,124200,242011460,10760,10760,10760,10760,96
|
|
20250205,124100,240978500,10760,10760,10760,10760,0
|
|
20250205,124000,240978500,10760,10800,10810,10750,403
|
|
20250205,123900,236641990,10820,10820,10820,10820,0
|
|
20250205,123800,236641990,10820,10800,10820,10800,98
|
|
20250205,123700,235583570,10830,10830,10830,10830,0
|
|
20250205,123600,235583570,10830,10830,10830,10830,0
|
|
20250205,123500,235583570,10830,10800,10830,10800,6
|
|
20250205,123400,235518620,10820,10820,10820,10820,0
|
|
20250205,123300,235518620,10820,10820,10820,10820,0
|
|
20250205,123200,235518620,10820,10790,10820,10790,2
|
|
20250205,123100,235497010,10820,10820,10820,10820,0
|
|
20250205,123000,235497010,10820,10820,10820,10820,0
|
|
20250205,122900,235497010,10820,10780,10830,10780,28
|
|
20250205,122800,235194570,10800,10800,10830,10780,37
|
|
20250205,122700,234795110,10780,10810,10830,10770,24
|
|
20250205,122600,234536050,10770,10800,10830,10770,36
|
|
20250205,122500,234147720,10770,10790,10820,10770,125
|
|
20250205,122400,232800690,10770,10760,10800,10750,48
|
|
20250205,122300,232284520,10760,10790,10790,10760,379
|
|
20250205,122200,228198530,10780,10780,10780,10780,0
|
|
20250205,122100,228198530,10780,10780,10780,10780,0
|
|
20250205,122000,228198530,10780,10780,10780,10780,14
|
|
20250205,121900,228047610,10790,10790,10790,10790,0
|
|
20250205,121800,228047610,10790,10790,10790,10790,0
|
|
20250205,121700,228047610,10790,10800,10800,10790,96
|
|
20250205,121600,227011110,10820,10820,10820,10820,0
|
|
20250205,121500,227011110,10820,10820,10820,10820,0
|
|
20250205,121400,227011110,10820,10820,10820,10820,0
|
|
20250205,121300,227011110,10820,10810,10820,10810,18
|
|
20250205,121200,226816520,10840,10830,10840,10830,2
|
|
20250205,121100,226794850,10830,10830,10830,10830,0
|
|
20250205,121000,226794850,10830,10830,10830,10830,6
|
|
20250205,120900,226729870,10840,10830,10840,10830,2
|
|
20250205,120800,226708200,10830,10840,10840,10830,58
|
|
20250205,120700,226079490,10840,10840,10840,10840,0
|
|
20250205,120600,226079490,10840,10830,10840,10820,7
|
|
20250205,120500,226003670,10840,10840,10840,10840,0
|
|
20250205,120400,226003670,10840,10840,10840,10840,0
|
|
20250205,120300,226003670,10840,10830,10840,10830,4
|
|
20250205,120200,225960330,10830,10830,10830,10830,2
|
|
20250205,120100,225938670,10830,10830,10830,10830,29
|
|
20250205,120000,225624600,10830,10810,10830,10810,8
|
|
20250205,115900,225538050,10810,10810,10830,10810,8
|
|
20250205,115800,225451520,10830,10810,10830,10810,10
|
|
20250205,115700,225343370,10810,10830,10830,10810,9
|
|
20250205,115600,225246010,10810,10800,10830,10800,15
|
|
20250205,115500,225083800,10830,10810,10830,10800,13
|
|
20250205,115400,224943230,10800,10800,10830,10800,3
|
|
20250205,115300,224910800,10770,10770,10770,10770,0
|
|
20250205,115200,224910800,10770,10780,10780,10770,6
|
|
20250205,115100,224846140,10780,10780,10780,10780,0
|
|
20250205,115000,224846140,10780,10780,10780,10780,1
|
|
20250205,114900,224835360,10820,10820,10820,10820,0
|
|
20250205,114800,224835360,10820,10800,10820,10800,2
|
|
20250205,114700,224813740,10830,10830,10830,10830,0
|
|
20250205,114600,224813740,10830,10820,10840,10780,37
|
|
20250205,114500,224413180,10780,10780,10840,10780,10
|
|
20250205,114400,224305200,10780,10780,10780,10780,0
|
|
20250205,114300,224305200,10780,10800,10800,10780,487
|
|
20250205,114200,219045620,10840,10840,10840,10840,0
|
|
20250205,114100,219045620,10840,10840,10840,10840,0
|
|
20250205,114000,219045620,10840,10840,10840,10840,0
|
|
20250205,113900,219045620,10840,10840,10840,10840,0
|
|
20250205,113800,219045620,10840,10830,10840,10830,2
|
|
20250205,113700,219023950,10800,10800,10800,10800,0
|
|
20250205,113600,219023950,10800,10790,10840,10790,550
|
|
20250205,113500,213083870,10810,10810,10840,10780,37
|
|
20250205,113400,212684020,10780,10810,10830,10780,36
|
|
20250205,113300,212295380,10780,10820,10850,10780,33
|
|
20250205,113200,211938600,10840,10780,10850,10780,590
|
|
20250205,113100,205546540,10800,10780,10800,10780,842
|
|
20250205,113000,196461400,10780,10780,10780,10780,0
|
|
20250205,112900,196461400,10780,10780,10780,10780,0
|
|
20250205,112800,196461400,10780,10750,10780,10740,1010
|
|
20250205,112700,185610780,10790,10780,10790,10780,3
|
|
20250205,112600,185578420,10780,10770,10780,10770,8
|
|
20250205,112500,185492220,10780,10780,10780,10780,19
|
|
20250205,112400,185287400,10780,10780,10780,10780,0
|
|
20250205,112300,185287400,10780,10780,10780,10780,20
|
|
20250205,112200,185071800,10770,10770,10770,10770,0
|
|
20250205,112100,185071800,10770,10770,10770,10770,0
|
|
20250205,112000,185071800,10770,10770,10770,10770,0
|
|
20250205,111900,185071800,10770,10770,10770,10770,0
|
|
20250205,111800,185071800,10770,10770,10770,10770,0
|
|
20250205,111700,185071800,10770,10770,10770,10770,160
|
|
20250205,111600,183348600,10760,10760,10760,10760,1274
|
|
20250205,111500,169640360,10760,10760,10760,10760,1
|
|
20250205,111400,169629600,10750,10750,10750,10750,0
|
|
20250205,111300,169629600,10750,10750,10750,10750,0
|
|
20250205,111200,169629600,10750,10750,10750,10750,682
|
|
20250205,111100,162298100,10740,10740,10740,10740,22
|
|
20250205,111000,162061820,10740,10740,10740,10740,0
|
|
20250205,110900,162061820,10740,10740,10740,10740,45
|
|
20250205,110800,161578520,10740,10740,10740,10740,28
|
|
20250205,110700,161277800,10730,10740,10740,10730,2
|
|
20250205,110600,161256330,10740,10740,10740,10740,0
|
|
20250205,110500,161256330,10740,10740,10740,10740,0
|
|
20250205,110400,161256330,10740,10740,10740,10740,0
|
|
20250205,110300,161256330,10740,10740,10740,10740,1
|
|
20250205,110200,161245590,10740,10740,10740,10740,62
|
|
20250205,110100,160579710,10750,10750,10750,10750,1
|
|
20250205,110000,160568960,10740,10740,10740,10740,61
|
|
20250205,105900,159913820,10730,10740,10740,10730,65
|
|
20250205,105800,159216220,10740,10740,10740,10740,100
|
|
20250205,105700,158142220,10740,10740,10750,10740,18
|
|
20250205,105600,157948750,10750,10750,10750,10750,0
|
|
20250205,105500,157948750,10750,10750,10750,10750,0
|
|
20250205,105400,157948750,10750,10750,10750,10750,0
|
|
20250205,105300,157948750,10750,10750,10750,10750,0
|
|
20250205,105200,157948750,10750,10750,10750,10750,0
|
|
20250205,105100,157948750,10750,10750,10750,10750,0
|
|
20250205,105000,157948750,10750,10740,10750,10740,2
|
|
20250205,104900,157927260,10750,10750,10750,10750,0
|
|
20250205,104800,157927260,10750,10730,10750,10730,4
|
|
20250205,104700,157884300,10750,10730,10750,10720,169
|
|
20250205,104600,156071050,10740,10740,10740,10740,62
|
|
20250205,104500,155405170,10740,10740,10740,10740,50
|
|
20250205,104400,154868170,10740,10740,10740,10740,25
|
|
20250205,104300,154599670,10740,10740,10740,10740,10
|
|
20250205,104200,154492270,10730,10730,10730,10730,90
|
|
20250205,104100,153526570,10740,10740,10740,10740,0
|
|
20250205,104000,153526570,10740,10740,10740,10740,1
|
|
20250205,103900,153515830,10740,10740,10740,10740,0
|
|
20250205,103800,153515830,10740,10740,10740,10740,25
|
|
20250205,103700,153247330,10750,10750,10750,10750,5
|
|
20250205,103600,153193580,10740,10740,10740,10740,100
|
|
20250205,103500,152119580,10750,10750,10750,10750,0
|
|
20250205,103400,152119580,10750,10750,10750,10750,0
|
|
20250205,103300,152119580,10750,10750,10750,10750,0
|
|
20250205,103200,152119580,10750,10750,10750,10750,0
|
|
20250205,103100,152119580,10750,10750,10750,10750,0
|
|
20250205,103000,152119580,10750,10750,10750,10750,125
|
|
20250205,102900,150775830,10730,10730,10730,10730,1
|
|
20250205,102800,150765100,10740,10740,10740,10740,5
|
|
20250205,102700,150711400,10750,10750,10750,10750,77
|
|
20250205,102600,149883650,10750,10740,10750,10740,13
|
|
20250205,102500,149743920,10750,10740,10750,10740,2
|
|
20250205,102400,149722430,10740,10740,10740,10740,21
|
|
20250205,102300,149496890,10740,10730,10750,10730,6
|
|
20250205,102200,149432480,10750,10730,10760,10730,62
|
|
20250205,102100,148766590,10700,10720,10740,10700,7
|
|
20250205,102000,148691630,10720,10720,10720,10720,14
|
|
20250205,101900,148541550,10720,10710,10720,10710,2
|
|
20250205,101800,148520120,10700,10700,10700,10700,5
|
|
20250205,101700,148466620,10700,10700,10700,10700,10
|
|
20250205,101600,148359620,10700,10690,10700,10690,3
|
|
20250205,101500,148327540,10690,10690,10690,10690,53
|
|
20250205,101400,147760970,10680,10670,10680,10670,158
|
|
20250205,101300,146075100,10670,10670,10670,10670,1
|
|
20250205,101200,146064430,10660,10690,10690,10660,447
|
|
20250205,101100,141296540,10680,10690,10690,10680,137
|
|
20250205,101000,139833150,10710,10710,10710,10710,1
|
|
20250205,100900,139822440,10700,10700,10700,10700,41
|
|
20250205,100800,139383740,10710,10710,10710,10710,0
|
|
20250205,100700,139383740,10710,10700,10710,10690,292
|
|
20250205,100600,136260120,10700,10700,10700,10700,0
|
|
20250205,100500,136260120,10700,10680,10700,10680,53
|
|
20250205,100400,135694060,10690,10690,10690,10690,0
|
|
20250205,100300,135694060,10690,10690,10690,10690,0
|
|
20250205,100200,135694060,10690,10720,10720,10680,302
|
|
20250205,100100,132468380,10710,10710,10710,10710,2
|
|
20250205,100000,132446960,10710,10710,10710,10710,0
|
|
20250205,095900,132446960,10710,10710,10710,10710,0
|
|
20250205,095800,132446960,10710,10710,10710,10710,0
|
|
20250205,095700,132446960,10710,10710,10710,10710,3
|
|
20250205,095600,132414830,10710,10710,10710,10710,0
|
|
20250205,095500,132414830,10710,10690,10710,10690,121
|
|
20250205,095400,131121120,10740,10740,10740,10740,30
|
|
20250205,095300,130798920,10750,10750,10750,10750,1
|
|
20250205,095200,130788170,10750,10750,10750,10750,0
|
|
20250205,095100,130788170,10750,10770,10770,10680,9001
|
|
20250205,095000,34591550,10810,10810,10810,10810,0
|
|
20250205,094900,34591550,10810,10810,10810,10810,1
|
|
20250205,094800,34580740,10800,10800,10800,10800,100
|
|
20250205,094700,33500740,10820,10800,10820,10800,101
|
|
20250205,094600,32409920,10820,10820,10820,10820,0
|
|
20250205,094500,32409920,10820,10800,10820,10800,2
|
|
20250205,094400,32388300,10820,10820,10820,10820,0
|
|
20250205,094300,32388300,10820,10800,10820,10770,510
|
|
20250205,094200,26880310,10800,10800,10800,10800,11
|
|
20250205,094100,26761510,10800,10790,10800,10790,74
|
|
20250205,094000,25963040,10790,10790,10790,10790,0
|
|
20250205,093900,25963040,10790,10790,10790,10790,0
|
|
20250205,093800,25963040,10790,10780,10790,10780,44
|
|
20250205,093700,25488670,10780,10780,10780,10780,0
|
|
20250205,093600,25488670,10780,10780,10780,10780,50
|
|
20250205,093500,24949670,10780,10770,10780,10770,11
|
|
20250205,093400,24831190,10780,10780,10780,10780,0
|
|
20250205,093300,24831190,10780,10780,10780,10780,1
|
|
20250205,093200,24820410,10760,10760,10760,10760,0
|
|
20250205,093100,24820410,10760,10780,10780,10760,71
|
|
20250205,093000,24056430,10760,10790,10790,10760,935
|
|
20250205,092900,13994420,10790,10790,10790,10790,0
|
|
20250205,092800,13994420,10790,10790,10790,10790,0
|
|
20250205,092700,13994420,10790,10790,10790,10790,0
|
|
20250205,092600,13994420,10790,10790,10790,10790,0
|
|
20250205,092500,13994420,10790,10790,10790,10790,0
|
|
20250205,092400,13994420,10790,10770,10800,10770,174
|
|
20250205,092300,12116920,10770,10770,10770,10770,2
|
|
20250205,092200,12095380,10790,10790,10790,10790,0
|
|
20250205,092100,12095380,10790,10790,10790,10790,0
|
|
20250205,092000,12095380,10790,10790,10790,10790,0
|
|
20250205,091900,12095380,10790,10780,10790,10780,2
|
|
20250205,091800,12073810,10800,10800,10800,10800,3
|
|
20250205,091700,12041410,10820,10820,10820,10820,20
|
|
20250205,091600,11825010,10830,10830,10830,10830,0
|
|
20250205,091500,11825010,10830,10830,10830,10830,0
|
|
20250205,091400,11825010,10830,10830,10830,10830,0
|
|
20250205,091300,11825010,10830,10830,10830,10830,0
|
|
20250205,091200,11825010,10830,10830,10830,10830,0
|
|
20250205,091100,11825010,10830,10820,10830,10820,290
|
|
20250205,091000,8687200,10820,10820,10820,10820,17
|
|
20250205,090900,8503260,10820,10780,10820,10760,43
|
|
20250205,090800,8038730,10780,10770,10780,10770,186
|
|
20250205,090700,6033750,10770,10720,10770,10720,120
|
|
20250205,090600,4745850,10720,10720,10720,10720,38
|
|
20250205,090500,4338490,10770,10750,10770,10750,290
|
|
20250205,090400,1219870,10760,10710,10760,10710,2
|
|
20250205,090300,1198400,10760,10760,10760,10760,0
|
|
20250205,090200,1198400,10760,10760,10760,10760,27
|
|
20250205,090100,907880,10760,10760,10760,10760,0
|
|
20250205,090000,907880,10760,10680,10760,10680,85
|