678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,201500,512310385,3350,3350,3350,3350,2955
|
|
20250204,201400,512310385,3350,3350,3350,3350,0
|
|
20250204,201300,512310385,3350,3350,3350,3350,0
|
|
20250204,201200,512310385,3350,3350,3350,3350,0
|
|
20250204,201100,512310385,3350,3350,3350,3350,0
|
|
20250204,201000,512310385,3350,3350,3350,3350,0
|
|
20250204,200900,512310385,3350,3350,3350,3350,0
|
|
20250204,200800,512310385,3350,3350,3350,3350,0
|
|
20250204,200700,512310385,3350,3350,3350,3350,0
|
|
20250204,200600,512310385,3350,3350,3350,3350,0
|
|
20250204,200500,512310385,3350,3350,3350,3350,0
|
|
20250204,200400,512310385,3350,3350,3350,3350,0
|
|
20250204,200300,512310385,3350,3350,3350,3350,0
|
|
20250204,200200,512310385,3350,3350,3350,3350,0
|
|
20250204,200100,512310385,3350,3350,3350,3350,0
|
|
20250204,200000,512310385,3350,3350,3350,3350,0
|
|
20250204,195900,512310385,3350,3350,3350,3350,0
|
|
20250204,195800,512310385,3350,3350,3350,3350,0
|
|
20250204,195700,512310385,3350,3350,3350,3350,0
|
|
20250204,195600,512310385,3350,3350,3350,3350,0
|
|
20250204,195500,512310385,3350,3350,3350,3350,0
|
|
20250204,195400,512310385,3350,3350,3350,3350,0
|
|
20250204,195300,512310385,3350,3350,3350,3350,0
|
|
20250204,195200,512310385,3350,3350,3350,3350,0
|
|
20250204,195100,512310385,3350,3350,3350,3350,0
|
|
20250204,195000,512310385,3350,3350,3350,3350,0
|
|
20250204,194900,512310385,3350,3350,3350,3350,0
|
|
20250204,194800,512310385,3350,3350,3350,3350,0
|
|
20250204,194700,512310385,3350,3350,3350,3350,0
|
|
20250204,194600,512310385,3350,3350,3350,3350,0
|
|
20250204,194500,512310385,3350,3350,3350,3350,2955
|
|
20250204,194400,512310385,3350,3350,3350,3350,0
|
|
20250204,194300,512310385,3350,3350,3350,3350,0
|
|
20250204,194200,512310385,3350,3350,3350,3350,0
|
|
20250204,194100,512310385,3350,3350,3350,3350,0
|
|
20250204,194000,512310385,3350,3350,3350,3350,0
|
|
20250204,193900,512310385,3350,3350,3350,3350,0
|
|
20250204,193800,512310385,3350,3350,3350,3350,0
|
|
20250204,193700,512310385,3350,3350,3350,3350,0
|
|
20250204,193600,512310385,3350,3350,3350,3350,0
|
|
20250204,193500,512310385,3350,3350,3350,3350,0
|
|
20250204,193400,512310385,3350,3350,3350,3350,0
|
|
20250204,193300,512310385,3350,3350,3350,3350,0
|
|
20250204,193200,512310385,3350,3350,3350,3350,0
|
|
20250204,193100,512310385,3350,3350,3350,3350,0
|
|
20250204,193000,512310385,3350,3350,3350,3350,0
|
|
20250204,192900,512310385,3350,3350,3350,3350,0
|
|
20250204,192800,512310385,3350,3350,3350,3350,0
|
|
20250204,192700,512310385,3350,3350,3350,3350,0
|
|
20250204,192600,512310385,3350,3350,3350,3350,0
|
|
20250204,192500,512310385,3350,3350,3350,3350,0
|
|
20250204,192400,512310385,3350,3350,3350,3350,0
|
|
20250204,192300,512310385,3350,3350,3350,3350,0
|
|
20250204,192200,512310385,3350,3350,3350,3350,0
|
|
20250204,192100,512310385,3350,3350,3350,3350,0
|
|
20250204,192000,512310385,3350,3350,3350,3350,0
|
|
20250204,191900,512310385,3350,3350,3350,3350,0
|
|
20250204,191800,512310385,3350,3350,3350,3350,0
|
|
20250204,191700,512310385,3350,3350,3350,3350,0
|
|
20250204,191600,512310385,3350,3350,3350,3350,0
|
|
20250204,191500,512310385,3350,3350,3350,3350,2955
|
|
20250204,191400,512310385,3350,3350,3350,3350,0
|
|
20250204,191300,512310385,3350,3350,3350,3350,0
|
|
20250204,191200,512310385,3350,3350,3350,3350,0
|
|
20250204,191100,512310385,3350,3350,3350,3350,0
|
|
20250204,191000,512310385,3350,3350,3350,3350,0
|
|
20250204,190900,512310385,3350,3350,3350,3350,0
|
|
20250204,190800,512310385,3350,3350,3350,3350,0
|
|
20250204,190700,512310385,3350,3350,3350,3350,0
|
|
20250204,190600,512310385,3350,3350,3350,3350,0
|
|
20250204,190500,512310385,3350,3350,3350,3350,0
|
|
20250204,190400,512310385,3350,3350,3350,3350,0
|
|
20250204,190300,512310385,3350,3350,3350,3350,0
|
|
20250204,190200,512310385,3350,3350,3350,3350,0
|
|
20250204,190100,512310385,3350,3350,3350,3350,0
|
|
20250204,190000,512310385,3350,3350,3350,3350,0
|
|
20250204,185900,512310385,3350,3350,3350,3350,0
|
|
20250204,185800,512310385,3350,3350,3350,3350,0
|
|
20250204,185700,512310385,3350,3350,3350,3350,0
|
|
20250204,185600,512310385,3350,3350,3350,3350,0
|
|
20250204,185500,512310385,3350,3350,3350,3350,0
|
|
20250204,185400,512310385,3350,3350,3350,3350,0
|
|
20250204,185300,512310385,3350,3350,3350,3350,0
|
|
20250204,185200,512310385,3350,3350,3350,3350,0
|
|
20250204,185100,512310385,3350,3350,3350,3350,0
|
|
20250204,185000,512310385,3350,3350,3350,3350,0
|
|
20250204,184900,512310385,3350,3350,3350,3350,0
|
|
20250204,184800,512310385,3350,3350,3350,3350,0
|
|
20250204,184700,512310385,3350,3350,3350,3350,0
|
|
20250204,184600,512310385,3350,3350,3350,3350,0
|
|
20250204,184500,512310385,3350,3350,3350,3350,2955
|
|
20250204,184400,512310385,3350,3350,3350,3350,0
|
|
20250204,184300,512310385,3350,3350,3350,3350,0
|
|
20250204,184200,512310385,3350,3350,3350,3350,0
|
|
20250204,184100,512310385,3350,3350,3350,3350,0
|
|
20250204,184000,512310385,3350,3350,3350,3350,0
|
|
20250204,183900,512310385,3350,3350,3350,3350,0
|
|
20250204,183800,512310385,3350,3350,3350,3350,0
|
|
20250204,183700,512310385,3350,3350,3350,3350,0
|
|
20250204,183600,512310385,3350,3350,3350,3350,0
|
|
20250204,183500,512310385,3350,3350,3350,3350,0
|
|
20250204,183400,512310385,3350,3350,3350,3350,0
|
|
20250204,183300,512310385,3350,3350,3350,3350,0
|
|
20250204,183200,512310385,3350,3350,3350,3350,0
|
|
20250204,183100,512310385,3350,3350,3350,3350,0
|
|
20250204,183000,512310385,3350,3350,3350,3350,0
|
|
20250204,182900,512310385,3350,3350,3350,3350,0
|
|
20250204,182800,512310385,3350,3350,3350,3350,0
|
|
20250204,182700,512310385,3350,3350,3350,3350,0
|
|
20250204,182600,512310385,3350,3350,3350,3350,0
|
|
20250204,182500,512310385,3350,3350,3350,3350,0
|
|
20250204,182400,512310385,3350,3350,3350,3350,0
|
|
20250204,182300,512310385,3350,3350,3350,3350,0
|
|
20250204,182200,512310385,3350,3350,3350,3350,0
|
|
20250204,182100,512310385,3350,3350,3350,3350,0
|
|
20250204,182000,512310385,3350,3350,3350,3350,0
|
|
20250204,181900,512310385,3350,3350,3350,3350,0
|
|
20250204,181800,512310385,3350,3350,3350,3350,0
|
|
20250204,181700,512310385,3350,3350,3350,3350,0
|
|
20250204,181600,512310385,3350,3350,3350,3350,0
|
|
20250204,181500,512310385,3350,3350,3350,3350,2955
|
|
20250204,181400,512310385,3350,3350,3350,3350,0
|
|
20250204,181300,512310385,3350,3350,3350,3350,0
|
|
20250204,181200,512310385,3350,3350,3350,3350,0
|
|
20250204,181100,512310385,3350,3350,3350,3350,0
|
|
20250204,181000,512310385,3350,3350,3350,3350,0
|
|
20250204,180900,512310385,3350,3350,3350,3350,0
|
|
20250204,180800,512310385,3350,3350,3350,3350,0
|
|
20250204,180700,512310385,3350,3350,3350,3350,0
|
|
20250204,180600,512310385,3350,3350,3350,3350,0
|
|
20250204,180500,512310385,3350,3350,3350,3350,0
|
|
20250204,180400,512310385,3350,3350,3350,3350,0
|
|
20250204,180300,512310385,3350,3350,3350,3350,0
|
|
20250204,180200,512310385,3350,3350,3350,3350,0
|
|
20250204,180100,512310385,3350,3350,3350,3350,0
|
|
20250204,180000,512310385,3350,3350,3350,3350,0
|
|
20250204,175900,512310385,3350,3350,3350,3350,0
|
|
20250204,175800,512310385,3350,3350,3350,3350,0
|
|
20250204,175700,512310385,3350,3350,3350,3350,0
|
|
20250204,175600,512310385,3350,3350,3350,3350,0
|
|
20250204,175500,512310385,3350,3350,3350,3350,0
|
|
20250204,175400,512310385,3350,3350,3350,3350,0
|
|
20250204,175300,512310385,3350,3350,3350,3350,0
|
|
20250204,175200,512310385,3350,3350,3350,3350,0
|
|
20250204,175100,512310385,3350,3350,3350,3350,0
|
|
20250204,175000,512310385,3350,3350,3350,3350,0
|
|
20250204,174900,512310385,3350,3350,3350,3350,0
|
|
20250204,174800,512310385,3350,3350,3350,3350,0
|
|
20250204,174700,512310385,3350,3350,3350,3350,0
|
|
20250204,174600,512310385,3350,3350,3350,3350,0
|
|
20250204,174500,512310385,3350,3350,3350,3350,2955
|
|
20250204,174400,512310385,3350,3350,3350,3350,0
|
|
20250204,174300,512310385,3350,3350,3350,3350,0
|
|
20250204,174200,512310385,3350,3350,3350,3350,0
|
|
20250204,174100,512310385,3350,3350,3350,3350,0
|
|
20250204,174000,512310385,3350,3350,3350,3350,0
|
|
20250204,173900,512310385,3350,3350,3350,3350,0
|
|
20250204,173800,512310385,3350,3350,3350,3350,0
|
|
20250204,173700,512310385,3350,3350,3350,3350,0
|
|
20250204,173600,512310385,3350,3350,3350,3350,0
|
|
20250204,173500,512310385,3350,3350,3350,3350,0
|
|
20250204,173400,512310385,3350,3350,3350,3350,0
|
|
20250204,173300,512310385,3350,3350,3350,3350,0
|
|
20250204,173200,512310385,3350,3350,3350,3350,0
|
|
20250204,173100,512310385,3350,3350,3350,3350,0
|
|
20250204,173000,512310385,3350,3350,3350,3350,0
|
|
20250204,172900,512310385,3350,3350,3350,3350,0
|
|
20250204,172800,512310385,3350,3350,3350,3350,0
|
|
20250204,172700,512310385,3350,3350,3350,3350,0
|
|
20250204,172600,512310385,3350,3350,3350,3350,0
|
|
20250204,172500,512310385,3350,3350,3350,3350,0
|
|
20250204,172400,512310385,3350,3350,3350,3350,0
|
|
20250204,172300,512310385,3350,3350,3350,3350,0
|
|
20250204,172200,512310385,3350,3350,3350,3350,0
|
|
20250204,172100,512310385,3350,3350,3350,3350,0
|
|
20250204,172000,512310385,3350,3350,3350,3350,0
|
|
20250204,171900,512310385,3350,3350,3350,3350,0
|
|
20250204,171800,512310385,3350,3350,3350,3350,0
|
|
20250204,171700,512310385,3350,3350,3350,3350,0
|
|
20250204,171600,512310385,3350,3350,3350,3350,0
|
|
20250204,171500,512310385,3350,3350,3350,3350,2955
|
|
20250204,171400,512310385,3350,3350,3350,3350,0
|
|
20250204,171300,512310385,3350,3350,3350,3350,0
|
|
20250204,171200,512310385,3350,3350,3350,3350,0
|
|
20250204,171100,512310385,3350,3350,3350,3350,0
|
|
20250204,171000,512310385,3350,3350,3350,3350,0
|
|
20250204,170900,512310385,3350,3350,3350,3350,0
|
|
20250204,170800,512310385,3350,3350,3350,3350,0
|
|
20250204,170700,512310385,3350,3350,3350,3350,0
|
|
20250204,170600,512310385,3350,3350,3350,3350,0
|
|
20250204,170500,512310385,3350,3350,3350,3350,0
|
|
20250204,170400,512310385,3350,3350,3350,3350,0
|
|
20250204,170300,512310385,3350,3350,3350,3350,0
|
|
20250204,170200,512310385,3350,3350,3350,3350,0
|
|
20250204,170100,512310385,3350,3350,3350,3350,0
|
|
20250204,170000,512310385,3350,3350,3350,3350,0
|
|
20250204,165900,512310385,3350,3350,3350,3350,0
|
|
20250204,165800,512310385,3350,3350,3350,3350,0
|
|
20250204,165700,512310385,3350,3350,3350,3350,0
|
|
20250204,165600,512310385,3350,3350,3350,3350,0
|
|
20250204,165500,512310385,3350,3350,3350,3350,0
|
|
20250204,165400,512310385,3350,3350,3350,3350,0
|
|
20250204,165300,512310385,3350,3350,3350,3350,0
|
|
20250204,165200,512310385,3350,3350,3350,3350,0
|
|
20250204,165100,512310385,3350,3350,3350,3350,0
|
|
20250204,165000,512310385,3350,3350,3350,3350,0
|
|
20250204,164900,512310385,3350,3350,3350,3350,0
|
|
20250204,164800,512310385,3350,3350,3350,3350,0
|
|
20250204,164700,512310385,3350,3350,3350,3350,0
|
|
20250204,164600,512310385,3350,3350,3350,3350,0
|
|
20250204,164500,512310385,3350,3350,3350,3350,2955
|
|
20250204,164400,512310385,3350,3350,3350,3350,0
|
|
20250204,164300,512310385,3350,3350,3350,3350,0
|
|
20250204,164200,512310385,3350,3350,3350,3350,0
|
|
20250204,164100,512310385,3350,3350,3350,3350,0
|
|
20250204,164000,512310385,3350,3350,3350,3350,0
|
|
20250204,163900,512310385,3350,3350,3350,3350,0
|
|
20250204,163800,512310385,3350,3350,3350,3350,0
|
|
20250204,163700,512310385,3350,3350,3350,3350,0
|
|
20250204,163600,512310385,3350,3350,3350,3350,0
|
|
20250204,163500,512310385,3350,3350,3350,3350,0
|
|
20250204,163400,512310385,3350,3350,3350,3350,0
|
|
20250204,163300,512310385,3350,3350,3350,3350,0
|
|
20250204,163200,512310385,3350,3350,3350,3350,0
|
|
20250204,163100,512310385,3350,3350,3350,3350,0
|
|
20250204,163000,512310385,3350,3350,3350,3350,0
|
|
20250204,162900,512310385,3350,3350,3350,3350,0
|
|
20250204,162800,512310385,3350,3350,3350,3350,0
|
|
20250204,162700,512310385,3350,3350,3350,3350,0
|
|
20250204,162600,512310385,3350,3350,3350,3350,0
|
|
20250204,162500,512310385,3350,3350,3350,3350,0
|
|
20250204,162400,512310385,3350,3350,3350,3350,0
|
|
20250204,162300,512310385,3350,3350,3350,3350,0
|
|
20250204,162200,512310385,3350,3350,3350,3350,0
|
|
20250204,162100,512310385,3350,3350,3350,3350,0
|
|
20250204,162000,512310385,3350,3350,3350,3350,0
|
|
20250204,161900,512310385,3350,3350,3350,3350,0
|
|
20250204,161800,512310385,3350,3350,3350,3350,0
|
|
20250204,161700,512310385,3350,3350,3350,3350,0
|
|
20250204,161600,512310385,3350,3350,3350,3350,0
|
|
20250204,161500,512310385,3350,3350,3350,3350,2955
|
|
20250204,161400,512310385,3350,3350,3350,3350,0
|
|
20250204,161300,512310385,3350,3350,3350,3350,0
|
|
20250204,161200,512310385,3350,3350,3350,3350,0
|
|
20250204,161100,512310385,3350,3350,3350,3350,0
|
|
20250204,161000,512310385,3350,3350,3350,3350,0
|
|
20250204,160900,512310385,3350,3350,3350,3350,0
|
|
20250204,160800,512310385,3350,3350,3350,3350,0
|
|
20250204,160700,512310385,3350,3350,3350,3350,0
|
|
20250204,160600,512310385,3350,3350,3350,3350,0
|
|
20250204,160500,512310385,3350,3350,3350,3350,0
|
|
20250204,160400,512310385,3350,3350,3350,3350,0
|
|
20250204,160300,512310385,3350,3350,3350,3350,0
|
|
20250204,160200,512310385,3350,3350,3350,3350,0
|
|
20250204,160100,512310385,3350,3350,3350,3350,0
|
|
20250204,160000,512310385,3350,3350,3350,3350,0
|
|
20250204,155900,512310385,3350,3350,3350,3350,0
|
|
20250204,155800,512310385,3350,3350,3350,3350,0
|
|
20250204,155700,512310385,3350,3350,3350,3350,0
|
|
20250204,155600,512310385,3350,3350,3350,3350,0
|
|
20250204,155500,512310385,3350,3350,3350,3350,0
|
|
20250204,155400,512310385,3350,3350,3350,3350,0
|
|
20250204,155300,512310385,3350,3350,3350,3350,0
|
|
20250204,155200,512310385,3350,3350,3350,3350,0
|
|
20250204,155100,512310385,3350,3350,3350,3350,0
|
|
20250204,155000,512310385,3350,3350,3350,3350,0
|
|
20250204,154900,512310385,3350,3350,3350,3350,0
|
|
20250204,154800,512310385,3350,3350,3350,3350,0
|
|
20250204,154700,512310385,3350,3350,3350,3350,0
|
|
20250204,154600,512310385,3350,3350,3350,3350,0
|
|
20250204,154500,512310385,3350,3350,3350,3350,2955
|
|
20250204,154400,512310385,3350,3350,3350,3350,0
|
|
20250204,154300,512310385,3350,3350,3350,3350,0
|
|
20250204,154200,512310385,3350,3350,3350,3350,0
|
|
20250204,154100,512310385,3350,3350,3350,3350,0
|
|
20250204,154000,512310385,3350,3350,3350,3350,0
|
|
20250204,153900,512310385,3350,3350,3350,3350,0
|
|
20250204,153800,512310385,3350,3350,3350,3350,0
|
|
20250204,153700,512310385,3350,3350,3350,3350,0
|
|
20250204,153600,512310385,3350,3350,3350,3350,0
|
|
20250204,153500,512310385,3350,3350,3350,3350,0
|
|
20250204,153400,512310385,3350,3350,3350,3350,0
|
|
20250204,153300,512310385,3350,3350,3350,3350,0
|
|
20250204,153200,512310385,3350,3350,3350,3350,0
|
|
20250204,153100,512310385,3350,3350,3350,3350,0
|
|
20250204,153000,512310385,3350,3350,3350,3350,2955
|
|
20250204,152900,502411135,3350,3350,3350,3350,0
|
|
20250204,152800,502411135,3350,3350,3350,3350,0
|
|
20250204,152700,502411135,3350,3350,3350,3350,0
|
|
20250204,152600,502411135,3350,3350,3350,3350,0
|
|
20250204,152500,502411135,3350,3350,3350,3350,0
|
|
20250204,152400,502411135,3350,3350,3350,3350,0
|
|
20250204,152300,502411135,3350,3350,3350,3350,0
|
|
20250204,152200,502411135,3350,3350,3350,3350,0
|
|
20250204,152100,502411135,3350,3350,3350,3350,0
|
|
20250204,152000,502411135,3350,3350,3350,3350,0
|
|
20250204,151900,502411135,3350,3350,3350,3350,0
|
|
20250204,151800,502411135,3350,3345,3350,3345,58
|
|
20250204,151700,502216990,3340,3345,3345,3340,103
|
|
20250204,151600,501872660,3350,3340,3350,3340,21
|
|
20250204,151500,501802480,3350,3350,3350,3350,32
|
|
20250204,151400,501695280,3340,3340,3340,3340,0
|
|
20250204,151300,501695280,3340,3340,3340,3340,15
|
|
20250204,151200,501645180,3340,3345,3350,3340,86
|
|
20250204,151100,501357525,3340,3340,3340,3340,28
|
|
20250204,151000,501264005,3345,3345,3345,3345,15
|
|
20250204,150900,501213830,3350,3350,3350,3350,2
|
|
20250204,150800,501207130,3345,3345,3345,3345,93
|
|
20250204,150700,500896045,3345,3345,3345,3345,0
|
|
20250204,150600,500896045,3345,3345,3345,3345,20
|
|
20250204,150500,500829145,3345,3345,3345,3345,15
|
|
20250204,150400,500778970,3345,3355,3355,3345,117
|
|
20250204,150300,500387345,3345,3345,3345,3345,16
|
|
20250204,150200,500333825,3350,3350,3350,3350,13
|
|
20250204,150100,500290275,3345,3345,3345,3345,0
|
|
20250204,150000,500290275,3345,3345,3345,3340,294
|
|
20250204,145900,499306850,3350,3350,3350,3350,0
|
|
20250204,145800,499306850,3350,3345,3350,3345,516
|
|
20250204,145700,497578330,3345,3345,3345,3345,202
|
|
20250204,145600,496902640,3355,3355,3355,3355,1
|
|
20250204,145500,496899285,3345,3345,3345,3345,15
|
|
20250204,145400,496849110,3345,3345,3345,3345,202
|
|
20250204,145300,496173420,3345,3345,3345,3345,0
|
|
20250204,145200,496173420,3345,3345,3345,3345,97
|
|
20250204,145100,495848955,3350,3350,3350,3350,202
|
|
20250204,145000,495172255,3350,3350,3355,3350,76
|
|
20250204,144900,494917650,3350,3350,3350,3350,7
|
|
20250204,144800,494894200,3350,3350,3350,3350,5280
|
|
20250204,144700,477206200,3355,3355,3355,3355,16
|
|
20250204,144600,477152520,3365,3355,3365,3355,4
|
|
20250204,144500,477139080,3355,3355,3365,3355,1019
|
|
20250204,144400,473720315,3365,3365,3365,3360,658
|
|
20250204,144300,471506150,3365,3370,3370,3365,87
|
|
20250204,144200,471213390,3365,3365,3365,3365,218
|
|
20250204,144100,470479820,3370,3370,3370,3370,24
|
|
20250204,144000,470398940,3370,3365,3370,3365,250
|
|
20250204,143900,469557680,3365,3365,3375,3355,4647
|
|
20250204,143800,453903380,3360,3355,3360,3350,3184
|
|
20250204,143700,443209285,3345,3345,3345,3345,218
|
|
20250204,143600,442480075,3345,3345,3345,3345,0
|
|
20250204,143500,442480075,3345,3350,3350,3345,94
|
|
20250204,143400,442165570,3360,3360,3360,3350,208
|
|
20250204,143300,441468710,3350,3350,3350,3350,3001
|
|
20250204,143200,431415360,3345,3350,3350,3345,2297
|
|
20250204,143100,423720490,3350,3355,3355,3350,1628
|
|
20250204,143000,418259990,3350,3345,3350,3345,628
|
|
20250204,142900,416156200,3345,3345,3345,3345,15
|
|
20250204,142800,416106025,3350,3350,3350,3350,177
|
|
20250204,142700,415513075,3355,3345,3355,3345,1581
|
|
20250204,142600,410214955,3350,3335,3350,3335,3549
|
|
20250204,142500,398348025,3330,3330,3330,3330,202
|
|
20250204,142400,397675365,3330,3330,3330,3330,25
|
|
20250204,142300,397592115,3330,3330,3330,3330,377
|
|
20250204,142200,396336705,3335,3335,3335,3335,6
|
|
20250204,142100,396316695,3335,3340,3340,3335,283
|
|
20250204,142000,395372885,3340,3335,3340,3335,215
|
|
20250204,141900,394655795,3335,3330,3335,3330,595
|
|
20250204,141800,392671865,3335,3335,3335,3335,1200
|
|
20250204,141700,388669865,3335,3335,3335,3335,239
|
|
20250204,141600,387872800,3335,3335,3335,3335,1
|
|
20250204,141500,387869465,3335,3335,3335,3335,190
|
|
20250204,141400,387235815,3335,3340,3340,3335,390
|
|
20250204,141300,385934300,3340,3340,3340,3340,0
|
|
20250204,141200,385934300,3340,3340,3340,3340,30
|
|
20250204,141100,385834100,3335,3335,3335,3335,218
|
|
20250204,141000,385107070,3335,3335,3335,3335,88
|
|
20250204,140900,384813590,3335,3335,3335,3335,15
|
|
20250204,140800,384763565,3335,3340,3340,3335,2308
|
|
20250204,140700,377058855,3335,3335,3335,3335,0
|
|
20250204,140600,377058855,3335,3335,3340,3335,803
|
|
20250204,140500,374378350,3340,3340,3340,3340,1009
|
|
20250204,140400,371008290,3340,3340,3340,3340,6
|
|
20250204,140300,370988250,3340,3340,3340,3340,202
|
|
20250204,140200,370313570,3340,3340,3340,3340,76
|
|
20250204,140100,370059730,3340,3340,3340,3340,316
|
|
20250204,140000,369004290,3340,3340,3340,3340,202
|
|
20250204,135900,368329610,3340,3340,3340,3340,15
|
|
20250204,135800,368279510,3340,3340,3340,3340,78
|
|
20250204,135700,368018990,3345,3345,3345,3345,130
|
|
20250204,135600,367584140,3350,3350,3350,3340,27
|
|
20250204,135500,367493850,3350,3350,3350,3350,0
|
|
20250204,135400,367493850,3350,3340,3350,3340,2356
|
|
20250204,135300,359605930,3345,3335,3345,3335,528
|
|
20250204,135200,357839780,3350,3340,3350,3340,2999
|
|
20250204,135100,347818260,3335,3335,3335,3335,218
|
|
20250204,135000,347091230,3335,3335,3335,3335,88
|
|
20250204,134900,346797750,3340,3340,3340,3340,0
|
|
20250204,134800,346797750,3340,3335,3340,3335,220
|
|
20250204,134700,346064040,3335,3335,3335,3335,0
|
|
20250204,134600,346064040,3335,3335,3335,3335,299
|
|
20250204,134500,345066875,3340,3340,3340,3340,0
|
|
20250204,134400,345066875,3340,3340,3340,3340,1
|
|
20250204,134300,345063535,3335,3340,3340,3335,218
|
|
20250204,134200,344336500,3335,3335,3335,3335,0
|
|
20250204,134100,344336500,3335,3335,3335,3335,95
|
|
20250204,134000,344019675,3335,3335,3340,3335,307
|
|
20250204,133900,342995310,3335,3335,3335,3335,0
|
|
20250204,133800,342995310,3335,3335,3335,3335,15
|
|
20250204,133700,342945285,3335,3335,3335,3335,278
|
|
20250204,133600,342018155,3340,3335,3340,3335,18
|
|
20250204,133500,341958115,3340,3340,3340,3340,2
|
|
20250204,133400,341951435,3330,3335,3340,3330,204
|
|
20250204,133300,341272100,3330,3330,3330,3330,100
|
|
20250204,133200,340939100,3330,3330,3330,3330,0
|
|
20250204,133100,340939100,3330,3340,3340,3330,204
|
|
20250204,133000,340259760,3330,3335,3340,3330,19
|
|
20250204,132900,340196465,3330,3330,3330,3330,282
|
|
20250204,132800,339257405,3330,3330,3330,3330,15
|
|
20250204,132700,339207455,3330,3330,3330,3330,300
|
|
20250204,132600,338208455,3330,3330,3330,3330,202
|
|
20250204,132500,337535795,3330,3330,3340,3330,94
|
|
20250204,132400,337222755,3330,3330,3330,3330,0
|
|
20250204,132300,337222755,3330,3335,3335,3330,215
|
|
20250204,132200,336506740,3335,3335,3335,3335,0
|
|
20250204,132100,336506740,3335,3335,3335,3335,79
|
|
20250204,132000,336243275,3335,3335,3335,3335,220
|
|
20250204,131900,335509575,3340,3340,3340,3340,0
|
|
20250204,131800,335509575,3340,3335,3340,3335,16
|
|
20250204,131700,335456210,3345,3335,3345,3330,278
|
|
20250204,131600,334529080,3345,3345,3345,3345,1
|
|
20250204,131500,334525735,3335,3345,3345,3335,70
|
|
20250204,131400,334292265,3335,3335,3335,3335,202
|
|
20250204,131300,333618595,3340,3330,3340,3330,95
|
|
20250204,131200,333302235,3340,3335,3340,3335,926
|
|
20250204,131100,330210405,3340,3340,3340,3340,1
|
|
20250204,131000,330207065,3345,3335,3345,3335,17
|
|
20250204,130900,330150360,3340,3330,3340,3325,4847
|
|
20250204,130800,314014615,3330,3345,3345,3330,75
|
|
20250204,130700,313764835,3330,3340,3340,3330,17
|
|
20250204,130600,313708205,3335,3335,3335,3335,202
|
|
20250204,130500,313034535,3335,3335,3335,3335,16
|
|
20250204,130400,312981175,3335,3335,3335,3335,74
|
|
20250204,130300,312734385,3335,3335,3335,3335,203
|
|
20250204,130200,312057380,3335,3335,3335,3335,15
|
|
20250204,130100,312007355,3335,3335,3335,3335,81
|
|
20250204,130000,311737220,3330,3335,3335,3330,230
|
|
20250204,125900,310970175,3345,3345,3345,3340,7
|
|
20250204,125800,310946770,3340,3345,3345,3340,4
|
|
20250204,125700,310933405,3340,3335,3340,3335,329
|
|
20250204,125600,309836185,3330,3330,3330,3330,90
|
|
20250204,125500,309536485,3330,3335,3335,3330,20
|
|
20250204,125400,309469870,3330,3330,3330,3330,202
|
|
20250204,125300,308797210,3330,3330,3330,3330,0
|
|
20250204,125200,308797210,3330,3330,3330,3330,305
|
|
20250204,125100,307781560,3335,3335,3335,3335,0
|
|
20250204,125000,307781560,3335,3335,3335,3335,1
|
|
20250204,124900,307778225,3330,3340,3340,3330,155
|
|
20250204,124800,307261425,3340,3335,3340,3335,88
|
|
20250204,124700,306967935,3335,3335,3335,3335,15
|
|
20250204,124600,306917910,3335,3340,3340,3335,208
|
|
20250204,124500,306224200,3335,3335,3335,3335,0
|
|
20250204,124400,306224200,3335,3335,3335,3335,102
|
|
20250204,124300,305884030,3335,3335,3335,3335,202
|
|
20250204,124200,305210360,3335,3335,3335,3335,15
|
|
20250204,124100,305160335,3335,3340,3340,3335,2
|
|
20250204,124000,305153660,3340,3340,3340,3335,205
|
|
20250204,123900,304469970,3335,3335,3335,3335,92
|
|
20250204,123800,304163150,3335,3335,3335,3335,1
|
|
20250204,123700,304159815,3335,3335,3340,3335,226
|
|
20250204,123600,303406060,3335,3335,3335,3335,0
|
|
20250204,123500,303406060,3335,3335,3335,3335,286
|
|
20250204,123400,302452250,3335,3335,3335,3335,16
|
|
20250204,123300,302398890,3335,3335,3335,3335,0
|
|
20250204,123200,302398890,3335,3335,3335,3335,218
|
|
20250204,123100,301671860,3335,3340,3340,3335,84
|
|
20250204,123000,301391715,3335,3335,3335,3335,0
|
|
20250204,122900,301391715,3335,3340,3340,3335,154
|
|
20250204,122800,300877435,3340,3340,3340,3340,0
|
|
20250204,122700,300877435,3340,3340,3340,3340,90
|
|
20250204,122600,300576835,3340,3350,3350,3340,218
|
|
20250204,122500,299848705,3345,3345,3345,3345,6
|
|
20250204,122400,299828635,3340,3340,3340,3340,17
|
|
20250204,122300,299771855,3340,3340,3340,3340,391
|
|
20250204,122200,298465915,3340,3340,3340,3340,199
|
|
20250204,122100,297801255,3340,3335,3340,3335,17
|
|
20250204,122000,297744555,3335,3335,3335,3335,202
|
|
20250204,121900,297070885,3335,3335,3335,3335,103
|
|
20250204,121800,296727380,3335,3335,3335,3335,202
|
|
20250204,121700,296053710,3335,3335,3335,3335,0
|
|
20250204,121600,296053710,3335,3335,3335,3335,15
|
|
20250204,121500,296003685,3335,3335,3335,3335,285
|
|
20250204,121400,295053210,3335,3335,3335,3335,16
|
|
20250204,121300,294999850,3335,3335,3335,3335,0
|
|
20250204,121200,294999850,3335,3335,3335,3335,202
|
|
20250204,121100,294326180,3335,3335,3335,3335,92
|
|
20250204,121000,294019360,3340,3335,3340,3335,3
|
|
20250204,120900,294009345,3340,3335,3350,3335,379
|
|
20250204,120800,292743555,3340,3340,3340,3340,8
|
|
20250204,120700,292716835,3335,3335,3335,3335,0
|
|
20250204,120600,292716835,3335,3335,3340,3335,308
|
|
20250204,120500,291689650,3340,3340,3340,3335,110
|
|
20250204,120400,291322790,3335,3335,3335,3335,220
|
|
20250204,120300,290589090,3340,3340,3340,3335,230
|
|
20250204,120200,289821980,3335,3335,3335,3335,77
|
|
20250204,120100,289565185,3340,3335,3340,3335,17
|
|
20250204,120000,289508485,3340,3340,3340,3340,4
|
|
20250204,115900,289495125,3345,3340,3345,3340,16
|
|
20250204,115800,289441680,3340,3350,3355,3340,111
|
|
20250204,115700,289070795,3355,3345,3360,3345,318
|
|
20250204,115600,288005885,3345,3340,3345,3340,17
|
|
20250204,115500,287949100,3335,3335,3335,3335,203
|
|
20250204,115400,287272095,3335,3345,3345,3335,78
|
|
20250204,115300,287011840,3345,3335,3345,3335,17
|
|
20250204,115200,286955135,3335,3340,3345,3335,204
|
|
20250204,115100,286274780,3335,3335,3335,3335,16
|
|
20250204,115000,286221420,3335,3335,3335,3335,78
|
|
20250204,114900,285961290,3340,3340,3340,3340,202
|
|
20250204,114800,285286610,3340,3340,3340,3340,16
|
|
20250204,114700,285233170,3345,3340,3360,3340,254
|
|
20250204,114600,284384470,3340,3340,3340,3340,101
|
|
20250204,114500,284047130,3345,3335,3360,3335,3008
|
|
20250204,114400,273964000,3330,3330,3330,3330,0
|
|
20250204,114300,273964000,3330,3325,3330,3325,304
|
|
20250204,114200,272951760,3325,3325,3325,3325,76
|
|
20250204,114100,272699060,3330,3330,3330,3330,116
|
|
20250204,114000,272312780,3330,3335,3335,3330,16
|
|
20250204,113900,272259495,3325,3325,3325,3325,0
|
|
20250204,113800,272259495,3325,3330,3330,3325,218
|
|
20250204,113700,271533635,3330,3330,3330,3330,73
|
|
20250204,113600,271290545,3340,3340,3345,3340,7
|
|
20250204,113500,271267150,3330,3330,3330,3330,218
|
|
20250204,113400,270541210,3330,3330,3330,3330,53
|
|
20250204,113300,270364720,3330,3330,3330,3330,90
|
|
20250204,113200,270065020,3330,3330,3330,3330,202
|
|
20250204,113100,269392360,3345,3335,3345,3335,3
|
|
20250204,113000,269382340,3330,3340,3340,3330,165
|
|
20250204,112900,268831390,3330,3330,3340,3330,477
|
|
20250204,112800,267242970,3325,3325,3330,3325,18
|
|
20250204,112700,267183115,3330,3330,3330,3330,0
|
|
20250204,112600,267183115,3330,3330,3345,3330,256
|
|
20250204,112500,266330620,3325,3325,3325,3325,94
|
|
20250204,112400,266018070,3330,3325,3330,3325,491
|
|
20250204,112300,264384055,3325,3325,3325,3325,0
|
|
20250204,112200,264384055,3325,3330,3330,3325,24
|
|
20250204,112100,264304215,3325,3325,3325,3325,289
|
|
20250204,112000,263343290,3330,3325,3330,3325,16
|
|
20250204,111900,263290085,3325,3325,3325,3325,112
|
|
20250204,111800,262917685,3320,3320,3320,3320,203
|
|
20250204,111700,262243725,3320,3320,3320,3320,99
|
|
20250204,111600,261915045,3315,3315,3315,3315,0
|
|
20250204,111500,261915045,3315,3315,3315,3315,987
|
|
20250204,111400,258643140,3320,3320,3320,3320,1
|
|
20250204,111300,258639820,3315,3320,3320,3315,83
|
|
20250204,111200,258364505,3320,3320,3325,3320,221
|
|
20250204,111100,257630770,3320,3320,3320,3320,1
|
|
20250204,111000,257627450,3315,3315,3315,3315,115
|
|
20250204,110900,257246225,3315,3315,3315,3315,282
|
|
20250204,110800,256311395,3315,3315,3315,3315,0
|
|
20250204,110700,256311395,3315,3315,3315,3315,16
|
|
20250204,110600,256258355,3315,3315,3315,3315,202
|
|
20250204,110500,255588725,3315,3315,3315,3315,0
|
|
20250204,110400,255588725,3315,3315,3315,3315,292
|
|
20250204,110300,254620745,3315,3315,3315,3315,1479
|
|
20250204,110200,249717860,3315,3315,3315,3315,16
|
|
20250204,110100,249664820,3315,3315,3315,3315,202
|
|
20250204,110000,248995190,3315,3320,3320,3315,833
|
|
20250204,105900,246229710,3320,3320,3320,3320,115
|
|
20250204,105800,245847910,3320,3320,3320,3320,202
|
|
20250204,105700,245177270,3320,3325,3325,3320,341
|
|
20250204,105600,244043875,3325,3325,3325,3325,79
|
|
20250204,105500,243781200,3325,3325,3325,3325,202
|
|
20250204,105400,243109550,3325,3325,3325,3325,15
|
|
20250204,105300,243059675,3330,3330,3330,3330,200
|
|
20250204,105200,242393675,3325,3325,3330,3325,290
|
|
20250204,105100,241429270,3325,3330,3330,3325,65
|
|
20250204,105000,241212985,3325,3325,3325,3325,0
|
|
20250204,104900,241212985,3325,3335,3340,3325,975
|
|
20250204,104800,237963380,3330,3325,3335,3325,87
|
|
20250204,104700,237674090,3340,3320,3345,3320,1444
|
|
20250204,104600,232865185,3320,3320,3320,3320,1
|
|
20250204,104500,232861865,3320,3320,3320,3320,0
|
|
20250204,104400,232861865,3320,3320,3320,3320,307
|
|
20250204,104300,231842625,3320,3320,3320,3320,0
|
|
20250204,104200,231842625,3320,3320,3320,3320,0
|
|
20250204,104100,231842625,3320,3325,3325,3320,381
|
|
20250204,104000,230576895,3325,3325,3325,3325,901
|
|
20250204,103900,227581070,3325,3320,3325,3320,1615
|
|
20250204,103800,222216270,3320,3320,3320,3320,3832
|
|
20250204,103700,209494030,3320,3320,3320,3320,0
|
|
20250204,103600,209494030,3320,3325,3325,3320,96
|
|
20250204,103500,209174910,3320,3320,3320,3320,276
|
|
20250204,103400,208258590,3325,3325,3325,3325,1004
|
|
20250204,103300,204920290,3325,3325,3325,3325,0
|
|
20250204,103200,204920290,3325,3325,3325,3325,204
|
|
20250204,103100,204241990,3325,3325,3325,3325,105
|
|
20250204,103000,203892865,3325,3325,3325,3325,202
|
|
20250204,102900,203221215,3330,3325,3330,3325,58
|
|
20250204,102800,203028150,3325,3325,3330,3325,554
|
|
20250204,102700,201186090,3320,3325,3325,3320,221
|
|
20250204,102600,200451620,3325,3325,3325,3325,16
|
|
20250204,102500,200398420,3325,3325,3325,3325,31
|
|
20250204,102400,200295345,3325,3330,3330,3325,1202
|
|
20250204,102300,196297610,3330,3330,3330,3330,98
|
|
20250204,102200,195971270,3330,3330,3330,3330,65
|
|
20250204,102100,195754820,3330,3330,3335,3330,448
|
|
20250204,102000,194262830,3335,3335,3335,3335,5
|
|
20250204,101900,194246155,3335,3340,3340,3330,540
|
|
20250204,101800,192443250,3340,3340,3345,3340,721
|
|
20250204,101700,190035090,3345,3345,3345,3345,0
|
|
20250204,101600,190035090,3345,3340,3345,3340,24
|
|
20250204,101500,189954905,3340,3340,3340,3340,156
|
|
20250204,101400,189433865,3345,3345,3345,3345,24
|
|
20250204,101300,189353585,3340,3345,3345,3340,64
|
|
20250204,101200,189139580,3345,3345,3345,3345,0
|
|
20250204,101100,189139580,3345,3340,3345,3340,110
|
|
20250204,101000,188772165,3340,3340,3340,3340,0
|
|
20250204,100900,188772165,3340,3340,3340,3340,40
|
|
20250204,100800,188638565,3345,3345,3345,3345,0
|
|
20250204,100700,188638565,3345,3345,3345,3345,0
|
|
20250204,100600,188638565,3345,3345,3345,3345,0
|
|
20250204,100500,188638565,3345,3340,3345,3340,3
|
|
20250204,100400,188628535,3345,3335,3345,3335,1814
|
|
20250204,100300,182578770,3340,3340,3340,3335,39
|
|
20250204,100200,182448515,3335,3345,3345,3335,53
|
|
20250204,100100,182271495,3345,3345,3345,3345,2
|
|
20250204,100000,182264805,3350,3345,3350,3345,45
|
|
20250204,095900,182114270,3345,3345,3345,3345,0
|
|
20250204,095800,182114270,3345,3345,3345,3345,100
|
|
20250204,095700,181779770,3345,3345,3345,3345,2
|
|
20250204,095600,181773080,3340,3340,3340,3340,1
|
|
20250204,095500,181769740,3340,3345,3355,3340,1092
|
|
20250204,095400,178112585,3340,3335,3345,3335,1004
|
|
20250204,095300,174754990,3345,3330,3345,3330,2061
|
|
20250204,095200,167863150,3330,3330,3330,3330,490
|
|
20250204,095100,166231450,3330,3335,3340,3330,1591
|
|
20250204,095000,160933325,3340,3340,3340,3340,0
|
|
20250204,094900,160933325,3340,3345,3345,3340,2
|
|
20250204,094800,160926640,3345,3335,3345,3335,3939
|
|
20250204,094700,147770235,3335,3335,3335,3335,271
|
|
20250204,094600,146866450,3325,3325,3325,3325,0
|
|
20250204,094500,146866450,3325,3325,3325,3325,3
|
|
20250204,094400,146856475,3325,3325,3325,3325,0
|
|
20250204,094300,146856475,3325,3320,3325,3320,953
|
|
20250204,094200,143687850,3320,3320,3320,3320,0
|
|
20250204,094100,143687850,3320,3320,3320,3320,0
|
|
20250204,094000,143687850,3320,3325,3325,3320,232
|
|
20250204,093900,142916610,3325,3320,3325,3320,1124
|
|
20250204,093800,139184920,3320,3320,3320,3320,0
|
|
20250204,093700,139184920,3320,3320,3320,3320,0
|
|
20250204,093600,139184920,3320,3320,3320,3320,15
|
|
20250204,093500,139135120,3320,3320,3320,3320,0
|
|
20250204,093400,139135120,3320,3320,3320,3320,0
|
|
20250204,093300,139135120,3320,3315,3320,3315,15
|
|
20250204,093200,139085370,3310,3315,3315,3310,322
|
|
20250204,093100,138019500,3310,3320,3320,3310,7
|
|
20250204,093000,137996320,3310,3310,3310,3310,3
|
|
20250204,092900,137986390,3305,3305,3305,3305,410
|
|
20250204,092800,136631340,3305,3305,3305,3305,169
|
|
20250204,092700,136072795,3310,3310,3310,3305,4094
|
|
20250204,092600,122540610,3320,3320,3320,3320,0
|
|
20250204,092500,122540610,3320,3310,3320,3310,666
|
|
20250204,092400,120336130,3320,3320,3320,3310,4635
|
|
20250204,092300,104988510,3325,3325,3325,3325,0
|
|
20250204,092200,104988510,3325,3325,3325,3325,5
|
|
20250204,092100,104971885,3320,3320,3320,3320,0
|
|
20250204,092000,104971885,3320,3320,3320,3320,291
|
|
20250204,091900,104005765,3320,3320,3320,3320,10
|
|
20250204,091800,103972565,3320,3320,3320,3320,10
|
|
20250204,091700,103939365,3325,3325,3325,3325,0
|
|
20250204,091600,103939365,3325,3325,3325,3325,21
|
|
20250204,091500,103869540,3325,3325,3325,3325,0
|
|
20250204,091400,103869540,3325,3325,3325,3325,0
|
|
20250204,091300,103869540,3325,3320,3325,3320,2352
|
|
20250204,091200,96060895,3325,3325,3325,3325,107
|
|
20250204,091100,95705120,3325,3325,3325,3325,2
|
|
20250204,091000,95698470,3325,3325,3325,3325,227
|
|
20250204,090900,94943695,3325,3335,3335,3325,3767
|
|
20250204,090800,82400350,3335,3335,3335,3335,270
|
|
20250204,090700,81499900,3335,3335,3335,3335,100
|
|
20250204,090600,81166400,3325,3325,3325,3325,5414
|
|
20250204,090500,63164850,3325,3325,3325,3320,201
|
|
20250204,090400,62496530,3325,3315,3325,3310,1840
|
|
20250204,090300,56386570,3310,3310,3310,3310,1200
|
|
20250204,090200,52414570,3320,3320,3320,3320,99
|
|
20250204,090100,52085890,3325,3325,3325,3325,0
|
|
20250204,090000,52085890,3325,3315,3345,3315,15708
|