598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185500,838887270,3100,3100,3100,3100,3044
|
|
20250205,185400,838887270,3100,3100,3100,3100,0
|
|
20250205,185300,838887270,3100,3100,3100,3100,0
|
|
20250205,185200,838887270,3100,3100,3100,3100,0
|
|
20250205,185100,838887270,3100,3100,3100,3100,0
|
|
20250205,185000,838887270,3100,3100,3100,3100,0
|
|
20250205,184900,838887270,3100,3100,3100,3100,0
|
|
20250205,184800,838887270,3100,3100,3100,3100,0
|
|
20250205,184700,838887270,3100,3100,3100,3100,0
|
|
20250205,184600,838887270,3100,3100,3100,3100,0
|
|
20250205,184500,838887270,3100,3100,3100,3100,0
|
|
20250205,184400,838887270,3100,3100,3100,3100,0
|
|
20250205,184300,838887270,3100,3100,3100,3100,0
|
|
20250205,184200,838887270,3100,3100,3100,3100,0
|
|
20250205,184100,838887270,3100,3100,3100,3100,0
|
|
20250205,184000,838887270,3100,3100,3100,3100,0
|
|
20250205,183900,838887270,3100,3100,3100,3100,0
|
|
20250205,183800,838887270,3100,3100,3100,3100,0
|
|
20250205,183700,838887270,3100,3100,3100,3100,0
|
|
20250205,183600,838887270,3100,3100,3100,3100,0
|
|
20250205,183500,838887270,3100,3100,3100,3100,0
|
|
20250205,183400,838887270,3100,3100,3100,3100,0
|
|
20250205,183300,838887270,3100,3100,3100,3100,0
|
|
20250205,183200,838887270,3100,3100,3100,3100,0
|
|
20250205,183100,838887270,3100,3100,3100,3100,0
|
|
20250205,183000,838887270,3100,3100,3100,3100,0
|
|
20250205,182900,838887270,3100,3100,3100,3100,0
|
|
20250205,182800,838887270,3100,3100,3100,3100,0
|
|
20250205,182700,838887270,3100,3100,3100,3100,0
|
|
20250205,182600,838887270,3100,3100,3100,3100,0
|
|
20250205,182500,838887270,3100,3100,3100,3100,3044
|
|
20250205,182400,838887270,3100,3100,3100,3100,0
|
|
20250205,182300,838887270,3100,3100,3100,3100,0
|
|
20250205,182200,838887270,3100,3100,3100,3100,0
|
|
20250205,182100,838887270,3100,3100,3100,3100,0
|
|
20250205,182000,838887270,3100,3100,3100,3100,0
|
|
20250205,181900,838887270,3100,3100,3100,3100,0
|
|
20250205,181800,838887270,3100,3100,3100,3100,0
|
|
20250205,181700,838887270,3100,3100,3100,3100,0
|
|
20250205,181600,838887270,3100,3100,3100,3100,0
|
|
20250205,181500,838887270,3100,3100,3100,3100,0
|
|
20250205,181400,838887270,3100,3100,3100,3100,0
|
|
20250205,181300,838887270,3100,3100,3100,3100,0
|
|
20250205,181200,838887270,3100,3100,3100,3100,0
|
|
20250205,181100,838887270,3100,3100,3100,3100,0
|
|
20250205,181000,838887270,3100,3100,3100,3100,0
|
|
20250205,180900,838887270,3100,3100,3100,3100,0
|
|
20250205,180800,838887270,3100,3100,3100,3100,0
|
|
20250205,180700,838887270,3100,3100,3100,3100,0
|
|
20250205,180600,838887270,3100,3100,3100,3100,0
|
|
20250205,180500,838887270,3100,3100,3100,3100,0
|
|
20250205,180400,838887270,3100,3100,3100,3100,0
|
|
20250205,180300,838887270,3100,3100,3100,3100,0
|
|
20250205,180200,838887270,3100,3100,3100,3100,0
|
|
20250205,180100,838887270,3100,3100,3100,3100,0
|
|
20250205,180000,838887270,3100,3100,3100,3100,0
|
|
20250205,175900,838887270,3100,3100,3100,3100,0
|
|
20250205,175800,838887270,3100,3100,3100,3100,0
|
|
20250205,175700,838887270,3100,3100,3100,3100,0
|
|
20250205,175600,838887270,3100,3100,3100,3100,0
|
|
20250205,175500,838887270,3100,3100,3100,3100,3044
|
|
20250205,175400,838887270,3100,3100,3100,3100,0
|
|
20250205,175300,838887270,3100,3100,3100,3100,0
|
|
20250205,175200,838887270,3100,3100,3100,3100,0
|
|
20250205,175100,838887270,3100,3100,3100,3100,0
|
|
20250205,175000,838887270,3100,3100,3100,3100,0
|
|
20250205,174900,838887270,3100,3100,3100,3100,0
|
|
20250205,174800,838887270,3100,3100,3100,3100,0
|
|
20250205,174700,838887270,3100,3100,3100,3100,0
|
|
20250205,174600,838887270,3100,3100,3100,3100,0
|
|
20250205,174500,838887270,3100,3100,3100,3100,0
|
|
20250205,174400,838887270,3100,3100,3100,3100,0
|
|
20250205,174300,838887270,3100,3100,3100,3100,0
|
|
20250205,174200,838887270,3100,3100,3100,3100,0
|
|
20250205,174100,838887270,3100,3100,3100,3100,0
|
|
20250205,174000,838887270,3100,3100,3100,3100,0
|
|
20250205,173900,838887270,3100,3100,3100,3100,0
|
|
20250205,173800,838887270,3100,3100,3100,3100,0
|
|
20250205,173700,838887270,3100,3100,3100,3100,0
|
|
20250205,173600,838887270,3100,3100,3100,3100,0
|
|
20250205,173500,838887270,3100,3100,3100,3100,0
|
|
20250205,173400,838887270,3100,3100,3100,3100,0
|
|
20250205,173300,838887270,3100,3100,3100,3100,0
|
|
20250205,173200,838887270,3100,3100,3100,3100,0
|
|
20250205,173100,838887270,3100,3100,3100,3100,0
|
|
20250205,173000,838887270,3100,3100,3100,3100,0
|
|
20250205,172900,838887270,3100,3100,3100,3100,0
|
|
20250205,172800,838887270,3100,3100,3100,3100,0
|
|
20250205,172700,838887270,3100,3100,3100,3100,0
|
|
20250205,172600,838887270,3100,3100,3100,3100,0
|
|
20250205,172500,838887270,3100,3100,3100,3100,3044
|
|
20250205,172400,838887270,3100,3100,3100,3100,0
|
|
20250205,172300,838887270,3100,3100,3100,3100,0
|
|
20250205,172200,838887270,3100,3100,3100,3100,0
|
|
20250205,172100,838887270,3100,3100,3100,3100,0
|
|
20250205,172000,838887270,3100,3100,3100,3100,0
|
|
20250205,171900,838887270,3100,3100,3100,3100,0
|
|
20250205,171800,838887270,3100,3100,3100,3100,0
|
|
20250205,171700,838887270,3100,3100,3100,3100,0
|
|
20250205,171600,838887270,3100,3100,3100,3100,0
|
|
20250205,171500,838887270,3100,3100,3100,3100,0
|
|
20250205,171400,838887270,3100,3100,3100,3100,0
|
|
20250205,171300,838887270,3100,3100,3100,3100,0
|
|
20250205,171200,838887270,3100,3100,3100,3100,0
|
|
20250205,171100,838887270,3100,3100,3100,3100,0
|
|
20250205,171000,838887270,3100,3100,3100,3100,0
|
|
20250205,170900,838887270,3100,3100,3100,3100,0
|
|
20250205,170800,838887270,3100,3100,3100,3100,0
|
|
20250205,170700,838887270,3100,3100,3100,3100,0
|
|
20250205,170600,838887270,3100,3100,3100,3100,0
|
|
20250205,170500,838887270,3100,3100,3100,3100,0
|
|
20250205,170400,838887270,3100,3100,3100,3100,0
|
|
20250205,170300,838887270,3100,3100,3100,3100,0
|
|
20250205,170200,838887270,3100,3100,3100,3100,0
|
|
20250205,170100,838887270,3100,3100,3100,3100,0
|
|
20250205,170000,838887270,3100,3100,3100,3100,0
|
|
20250205,165900,838887270,3100,3100,3100,3100,0
|
|
20250205,165800,838887270,3100,3100,3100,3100,0
|
|
20250205,165700,838887270,3100,3100,3100,3100,0
|
|
20250205,165600,838887270,3100,3100,3100,3100,0
|
|
20250205,165500,838887270,3100,3100,3100,3100,3044
|
|
20250205,165400,838887270,3100,3100,3100,3100,0
|
|
20250205,165300,838887270,3100,3100,3100,3100,0
|
|
20250205,165200,838887270,3100,3100,3100,3100,0
|
|
20250205,165100,838887270,3100,3100,3100,3100,0
|
|
20250205,165000,838887270,3100,3100,3100,3100,0
|
|
20250205,164900,838887270,3100,3100,3100,3100,0
|
|
20250205,164800,838887270,3100,3100,3100,3100,0
|
|
20250205,164700,838887270,3100,3100,3100,3100,0
|
|
20250205,164600,838887270,3100,3100,3100,3100,0
|
|
20250205,164500,838887270,3100,3100,3100,3100,0
|
|
20250205,164400,838887270,3100,3100,3100,3100,0
|
|
20250205,164300,838887270,3100,3100,3100,3100,0
|
|
20250205,164200,838887270,3100,3100,3100,3100,0
|
|
20250205,164100,838887270,3100,3100,3100,3100,0
|
|
20250205,164000,838887270,3100,3100,3100,3100,0
|
|
20250205,163900,838887270,3100,3100,3100,3100,0
|
|
20250205,163800,838887270,3100,3100,3100,3100,0
|
|
20250205,163700,838887270,3100,3100,3100,3100,0
|
|
20250205,163600,838887270,3100,3100,3100,3100,0
|
|
20250205,163500,838887270,3100,3100,3100,3100,0
|
|
20250205,163400,838887270,3100,3100,3100,3100,0
|
|
20250205,163300,838887270,3100,3100,3100,3100,0
|
|
20250205,163200,838887270,3100,3100,3100,3100,0
|
|
20250205,163100,838887270,3100,3100,3100,3100,0
|
|
20250205,163000,838887270,3100,3100,3100,3100,0
|
|
20250205,162900,838887270,3100,3100,3100,3100,0
|
|
20250205,162800,838887270,3100,3100,3100,3100,0
|
|
20250205,162700,838887270,3100,3100,3100,3100,0
|
|
20250205,162600,838887270,3100,3100,3100,3100,0
|
|
20250205,162500,838887270,3100,3100,3100,3100,3044
|
|
20250205,162400,838887270,3100,3100,3100,3100,0
|
|
20250205,162300,838887270,3100,3100,3100,3100,0
|
|
20250205,162200,838887270,3100,3100,3100,3100,0
|
|
20250205,162100,838887270,3100,3100,3100,3100,0
|
|
20250205,162000,838887270,3100,3100,3100,3100,0
|
|
20250205,161900,838887270,3100,3100,3100,3100,0
|
|
20250205,161800,838887270,3100,3100,3100,3100,0
|
|
20250205,161700,838887270,3100,3100,3100,3100,0
|
|
20250205,161600,838887270,3100,3100,3100,3100,0
|
|
20250205,161500,838887270,3100,3100,3100,3100,0
|
|
20250205,161400,838887270,3100,3100,3100,3100,0
|
|
20250205,161300,838887270,3100,3100,3100,3100,0
|
|
20250205,161200,838887270,3100,3100,3100,3100,0
|
|
20250205,161100,838887270,3100,3100,3100,3100,0
|
|
20250205,161000,838887270,3100,3100,3100,3100,0
|
|
20250205,160900,838887270,3100,3100,3100,3100,0
|
|
20250205,160800,838887270,3100,3100,3100,3100,0
|
|
20250205,160700,838887270,3100,3100,3100,3100,0
|
|
20250205,160600,838887270,3100,3100,3100,3100,0
|
|
20250205,160500,838887270,3100,3100,3100,3100,0
|
|
20250205,160400,838887270,3100,3100,3100,3100,0
|
|
20250205,160300,838887270,3100,3100,3100,3100,0
|
|
20250205,160200,838887270,3100,3100,3100,3100,0
|
|
20250205,160100,838887270,3100,3100,3100,3100,0
|
|
20250205,160000,838887270,3100,3100,3100,3100,0
|
|
20250205,155900,838887270,3100,3100,3100,3100,0
|
|
20250205,155800,838887270,3100,3100,3100,3100,0
|
|
20250205,155700,838887270,3100,3100,3100,3100,0
|
|
20250205,155600,838887270,3100,3100,3100,3100,0
|
|
20250205,155500,838887270,3100,3100,3100,3100,3044
|
|
20250205,155400,838887270,3100,3100,3100,3100,0
|
|
20250205,155300,838887270,3100,3100,3100,3100,0
|
|
20250205,155200,838887270,3100,3100,3100,3100,0
|
|
20250205,155100,838887270,3100,3100,3100,3100,0
|
|
20250205,155000,838887270,3100,3100,3100,3100,0
|
|
20250205,154900,838887270,3100,3100,3100,3100,0
|
|
20250205,154800,838887270,3100,3100,3100,3100,0
|
|
20250205,154700,838887270,3100,3100,3100,3100,0
|
|
20250205,154600,838887270,3100,3100,3100,3100,0
|
|
20250205,154500,838887270,3100,3100,3100,3100,0
|
|
20250205,154400,838887270,3100,3100,3100,3100,0
|
|
20250205,154300,838887270,3100,3100,3100,3100,0
|
|
20250205,154200,838887270,3100,3100,3100,3100,0
|
|
20250205,154100,838887270,3100,3100,3100,3100,0
|
|
20250205,154000,838887270,3100,3100,3100,3100,0
|
|
20250205,153900,838887270,3100,3100,3100,3100,0
|
|
20250205,153800,838887270,3100,3100,3100,3100,0
|
|
20250205,153700,838887270,3100,3100,3100,3100,0
|
|
20250205,153600,838887270,3100,3100,3100,3100,0
|
|
20250205,153500,838887270,3100,3100,3100,3100,0
|
|
20250205,153400,838887270,3100,3100,3100,3100,0
|
|
20250205,153300,838887270,3100,3100,3100,3100,0
|
|
20250205,153200,838887270,3100,3100,3100,3100,0
|
|
20250205,153100,838887270,3100,3100,3100,3100,0
|
|
20250205,153000,838887270,3100,3100,3100,3100,3044
|
|
20250205,152900,829450870,3110,3110,3110,3110,0
|
|
20250205,152800,829450870,3110,3110,3110,3110,0
|
|
20250205,152700,829450870,3110,3110,3110,3110,0
|
|
20250205,152600,829450870,3110,3110,3110,3110,0
|
|
20250205,152500,829450870,3110,3110,3110,3110,0
|
|
20250205,152400,829450870,3110,3110,3110,3110,0
|
|
20250205,152300,829450870,3110,3110,3110,3110,0
|
|
20250205,152200,829450870,3110,3110,3110,3110,0
|
|
20250205,152100,829450870,3110,3110,3110,3110,0
|
|
20250205,152000,829450870,3110,3110,3110,3110,0
|
|
20250205,151900,829450870,3110,3115,3115,3105,240
|
|
20250205,151800,828705635,3110,3110,3110,3110,9
|
|
20250205,151700,828677645,3115,3115,3115,3115,0
|
|
20250205,151600,828677645,3115,3115,3115,3105,1534
|
|
20250205,151500,823904715,3110,3110,3115,3110,1180
|
|
20250205,151400,820229825,3110,3110,3110,3110,27
|
|
20250205,151300,820145855,3115,3110,3115,3110,97
|
|
20250205,151200,819844180,3110,3110,3115,3110,2336
|
|
20250205,151100,812578720,3110,3105,3110,3105,418
|
|
20250205,151000,811279765,3110,3105,3110,3105,8
|
|
20250205,150900,811254920,3110,3105,3110,3105,313
|
|
20250205,150800,810282490,3110,3105,3110,3105,1318
|
|
20250205,150700,806190045,3110,3110,3110,3100,822
|
|
20250205,150600,803640700,3105,3110,3110,3105,517
|
|
20250205,150500,802035330,3105,3105,3105,3105,565
|
|
20250205,150400,800281005,3110,3110,3110,3110,2
|
|
20250205,150300,800274785,3115,3115,3115,3115,0
|
|
20250205,150200,800274785,3115,3115,3115,3100,393
|
|
20250205,150100,799051805,3105,3110,3110,3105,564
|
|
20250205,150000,797297775,3105,3110,3110,3105,317
|
|
20250205,145900,796313405,3110,3110,3110,3110,7
|
|
20250205,145800,796291635,3110,3110,3110,3105,1174
|
|
20250205,145700,792641275,3115,3115,3115,3115,0
|
|
20250205,145600,792641275,3115,3115,3115,3115,0
|
|
20250205,145500,792641275,3115,3115,3115,3115,203
|
|
20250205,145400,792008930,3115,3115,3115,3115,3
|
|
20250205,145300,791999585,3110,3110,3110,3110,200
|
|
20250205,145200,791377585,3115,3115,3115,3110,94
|
|
20250205,145100,791085225,3110,3115,3115,3110,227
|
|
20250205,145000,790378755,3115,3110,3115,3110,7072
|
|
20250205,144900,768384830,3110,3110,3110,3110,1562
|
|
20250205,144800,763527010,3105,3100,3105,3100,1035
|
|
20250205,144700,760313510,3110,3110,3110,3110,80
|
|
20250205,144600,760064710,3110,3105,3110,3105,6033
|
|
20250205,144500,741307080,3105,3105,3105,3105,358
|
|
20250205,144400,740195490,3105,3105,3105,3105,0
|
|
20250205,144300,740195490,3105,3105,3105,3105,200
|
|
20250205,144200,739574490,3105,3110,3110,3105,121
|
|
20250205,144100,739198185,3110,3105,3110,3105,760
|
|
20250205,144000,736838360,3100,3105,3105,3100,2261
|
|
20250205,143900,729827960,3105,3105,3110,3105,2926
|
|
20250205,143800,720739510,3105,3105,3105,3105,628
|
|
20250205,143700,718789570,3105,3100,3110,3100,5424
|
|
20250205,143600,701941080,3100,3100,3100,3100,10
|
|
20250205,143500,701910080,3105,3105,3105,3105,2
|
|
20250205,143400,701903870,3095,3105,3105,3095,305
|
|
20250205,143300,700957345,3105,3105,3105,3105,9
|
|
20250205,143200,700929400,3105,3105,3105,3105,34
|
|
20250205,143100,700823830,3105,3105,3105,3105,0
|
|
20250205,143000,700823830,3105,3100,3105,3100,1556
|
|
20250205,142900,696000225,3105,3100,3105,3100,182
|
|
20250205,142800,695435120,3100,3105,3105,3100,561
|
|
20250205,142700,693693520,3105,3100,3105,3095,590
|
|
20250205,142600,691864035,3100,3100,3100,3100,682
|
|
20250205,142500,689749835,3100,3100,3100,3100,762
|
|
20250205,142400,687387635,3105,3100,3105,3100,2341
|
|
20250205,142300,680129925,3100,3100,3100,3100,0
|
|
20250205,142200,680129925,3100,3100,3100,3100,1161
|
|
20250205,142100,676530825,3100,3100,3100,3095,213
|
|
20250205,142000,675870575,3100,3100,3100,3100,3
|
|
20250205,141900,675861275,3095,3100,3100,3095,798
|
|
20250205,141800,673388225,3095,3095,3100,3095,1972
|
|
20250205,141700,667284385,3095,3095,3095,3095,821
|
|
20250205,141600,664743390,3095,3095,3095,3095,10
|
|
20250205,141500,664712440,3095,3095,3095,3095,0
|
|
20250205,141400,664712440,3095,3095,3095,3095,20
|
|
20250205,141300,664650540,3095,3095,3095,3095,1
|
|
20250205,141200,664647445,3095,3095,3095,3095,899
|
|
20250205,141100,661865040,3090,3095,3095,3090,324
|
|
20250205,141000,660862410,3095,3095,3095,3095,0
|
|
20250205,140900,660862410,3095,3095,3095,3095,315
|
|
20250205,140800,659887485,3095,3095,3095,3095,0
|
|
20250205,140700,659887485,3095,3090,3095,3090,448
|
|
20250205,140600,658502665,3090,3090,3095,3090,548
|
|
20250205,140500,656809095,3090,3090,3090,3090,6
|
|
20250205,140400,656790555,3090,3090,3090,3090,64
|
|
20250205,140300,656592795,3085,3090,3090,3085,7
|
|
20250205,140200,656571195,3085,3090,3090,3085,14
|
|
20250205,140100,656527985,3085,3085,3085,3085,167
|
|
20250205,140000,656012790,3090,3090,3090,3090,11
|
|
20250205,135900,655978800,3095,3090,3095,3090,333
|
|
20250205,135800,654949815,3095,3090,3095,3085,6508
|
|
20250205,135700,634846230,3090,3090,3090,3090,101
|
|
20250205,135600,634534140,3090,3090,3090,3090,0
|
|
20250205,135500,634534140,3090,3090,3090,3090,20
|
|
20250205,135400,634472340,3090,3090,3090,3090,1
|
|
20250205,135300,634469250,3090,3090,3090,3090,0
|
|
20250205,135200,634469250,3090,3080,3090,3080,67
|
|
20250205,135100,634262880,3080,3080,3080,3080,2
|
|
20250205,135000,634256720,3090,3090,3090,3090,0
|
|
20250205,134900,634256720,3090,3090,3090,3090,0
|
|
20250205,134800,634256720,3090,3090,3090,3090,0
|
|
20250205,134700,634256720,3090,3090,3090,3090,16
|
|
20250205,134600,634207280,3090,3085,3090,3085,70
|
|
20250205,134500,633991310,3090,3085,3090,3085,790
|
|
20250205,134400,631554150,3085,3080,3085,3080,2374
|
|
20250205,134300,624241170,3080,3080,3080,3080,100
|
|
20250205,134200,623933170,3090,3090,3090,3090,0
|
|
20250205,134100,623933170,3090,3090,3090,3090,0
|
|
20250205,134000,623933170,3090,3090,3090,3090,838
|
|
20250205,133900,621343750,3100,3090,3100,3090,290
|
|
20250205,133800,620446650,3090,3090,3090,3090,0
|
|
20250205,133700,620446650,3090,3090,3090,3090,0
|
|
20250205,133600,620446650,3090,3085,3090,3085,166
|
|
20250205,133500,619934460,3090,3090,3090,3090,1
|
|
20250205,133400,619931370,3080,3080,3080,3080,1
|
|
20250205,133300,619928290,3090,3090,3090,3090,4
|
|
20250205,133200,619915930,3085,3100,3100,3085,211
|
|
20250205,133100,619263495,3100,3085,3100,3085,7000
|
|
20250205,133000,597614870,3075,3080,3080,3075,1902
|
|
20250205,132900,591765720,3075,3075,3075,3075,1800
|
|
20250205,132800,586230720,3080,3080,3080,3080,0
|
|
20250205,132700,586230720,3080,3080,3080,3080,1
|
|
20250205,132600,586227640,3075,3075,3075,3075,0
|
|
20250205,132500,586227640,3075,3075,3075,3075,0
|
|
20250205,132400,586227640,3075,3075,3075,3075,156
|
|
20250205,132300,585747940,3080,3080,3080,3080,2000
|
|
20250205,132200,579587940,3080,3080,3080,3080,0
|
|
20250205,132100,579587940,3080,3080,3080,3080,0
|
|
20250205,132000,579587940,3080,3080,3080,3080,1
|
|
20250205,131900,579584860,3075,3075,3075,3075,25
|
|
20250205,131800,579507985,3080,3080,3080,3080,0
|
|
20250205,131700,579507985,3080,3080,3080,3080,0
|
|
20250205,131600,579507985,3080,3080,3080,3080,2896
|
|
20250205,131500,570588305,3085,3085,3085,3085,0
|
|
20250205,131400,570588305,3085,3080,3085,3080,765
|
|
20250205,131300,568231605,3080,3080,3080,3080,132
|
|
20250205,131200,567825045,3080,3080,3080,3080,0
|
|
20250205,131100,567825045,3080,3080,3080,3080,0
|
|
20250205,131000,567825045,3080,3080,3080,3080,0
|
|
20250205,130900,567825045,3080,3080,3080,3080,2
|
|
20250205,130800,567818885,3075,3080,3085,3075,74
|
|
20250205,130700,567591310,3085,3085,3085,3085,0
|
|
20250205,130600,567591310,3085,3085,3085,3085,0
|
|
20250205,130500,567591310,3085,3085,3085,3085,0
|
|
20250205,130400,567591310,3085,3085,3085,3085,0
|
|
20250205,130300,567591310,3085,3085,3085,3085,0
|
|
20250205,130200,567591310,3085,3085,3085,3085,0
|
|
20250205,130100,567591310,3085,3075,3085,3075,452
|
|
20250205,130000,566201300,3085,3085,3085,3085,0
|
|
20250205,125900,566201300,3085,3075,3085,3070,501
|
|
20250205,125800,564660730,3085,3085,3085,3085,87
|
|
20250205,125700,564392335,3085,3080,3085,3070,501
|
|
20250205,125600,562851240,3085,3090,3090,3085,5
|
|
20250205,125500,562835800,3085,3085,3085,3085,150
|
|
20250205,125400,562373050,3090,3085,3090,3085,51
|
|
20250205,125300,562215710,3085,3085,3085,3085,1322
|
|
20250205,125200,558137340,3085,3090,3090,3085,675
|
|
20250205,125100,556054715,3090,3090,3090,3090,2
|
|
20250205,125000,556048535,3085,3090,3090,3085,23
|
|
20250205,124900,555977565,3095,3095,3095,3095,0
|
|
20250205,124800,555977565,3095,3095,3095,3095,10
|
|
20250205,124700,555946615,3095,3095,3095,3095,16
|
|
20250205,124600,555897095,3095,3095,3095,3095,0
|
|
20250205,124500,555897095,3095,3095,3095,3095,40
|
|
20250205,124400,555773295,3095,3095,3095,3095,23
|
|
20250205,124300,555702110,3095,3090,3095,3090,1050
|
|
20250205,124200,552457460,3090,3090,3090,3090,0
|
|
20250205,124100,552457460,3090,3090,3090,3090,400
|
|
20250205,124000,551221460,3090,3090,3090,3090,0
|
|
20250205,123900,551221460,3090,3085,3090,3085,364
|
|
20250205,123800,550098000,3090,3090,3090,3090,350
|
|
20250205,123700,549016500,3090,3090,3090,3090,0
|
|
20250205,123600,549016500,3090,3100,3100,3090,2782
|
|
20250205,123500,540419750,3100,3100,3100,3100,15
|
|
20250205,123400,540373250,3100,3100,3100,3100,300
|
|
20250205,123300,539443250,3100,3100,3100,3100,0
|
|
20250205,123200,539443250,3100,3090,3100,3090,12
|
|
20250205,123100,539406150,3090,3090,3090,3090,0
|
|
20250205,123000,539406150,3090,3090,3090,3090,505
|
|
20250205,122900,537845700,3100,3100,3100,3100,1
|
|
20250205,122800,537842600,3090,3100,3100,3090,523
|
|
20250205,122700,536226300,3095,3090,3095,3090,4255
|
|
20250205,122600,523061935,3090,3090,3090,3090,506
|
|
20250205,122500,521498395,3090,3090,3090,3085,16
|
|
20250205,122400,521448960,3095,3090,3095,3090,50
|
|
20250205,122300,521294450,3090,3090,3090,3090,1
|
|
20250205,122200,521291360,3085,3085,3085,3085,1
|
|
20250205,122100,521288275,3090,3090,3090,3090,0
|
|
20250205,122000,521288275,3090,3090,3090,3090,2
|
|
20250205,121900,521282095,3095,3090,3095,3085,1701
|
|
20250205,121800,516034495,3085,3100,3100,3085,7
|
|
20250205,121700,516012885,3095,3095,3095,3095,1735
|
|
20250205,121600,510643060,3090,3095,3095,3090,848
|
|
20250205,121500,508022230,3090,3090,3090,3090,334
|
|
20250205,121400,506990170,3095,3095,3095,3095,0
|
|
20250205,121300,506990170,3095,3090,3095,3085,44
|
|
20250205,121200,506854305,3085,3085,3085,3085,14
|
|
20250205,121100,506811115,3090,3090,3090,3090,66
|
|
20250205,121000,506607175,3090,3090,3090,3090,457
|
|
20250205,120900,505195045,3090,3085,3090,3085,2
|
|
20250205,120800,505188870,3090,3085,3090,3080,400
|
|
20250205,120700,503956365,3085,3085,3085,3085,0
|
|
20250205,120600,503956365,3085,3090,3090,3085,998
|
|
20250205,120500,500877050,3090,3090,3090,3090,0
|
|
20250205,120400,500877050,3090,3090,3090,3090,100
|
|
20250205,120300,500568050,3090,3090,3090,3090,0
|
|
20250205,120200,500568050,3090,3090,3090,3090,1
|
|
20250205,120100,500564960,3075,3085,3085,3075,1343
|
|
20250205,120000,496427805,3090,3090,3090,3090,0
|
|
20250205,115900,496427805,3090,3090,3090,3090,1207
|
|
20250205,115800,492698175,3090,3090,3090,3090,16
|
|
20250205,115700,492648735,3090,3095,3095,3085,520
|
|
20250205,115600,491042310,3090,3085,3095,3085,412
|
|
20250205,115500,489769235,3090,3090,3090,3090,208
|
|
20250205,115400,489126515,3095,3085,3095,3085,1203
|
|
20250205,115300,485411385,3085,3085,3090,3085,723
|
|
20250205,115200,483180905,3085,3090,3090,3085,262
|
|
20250205,115100,482371475,3090,3090,3090,3090,0
|
|
20250205,115000,482371475,3090,3095,3095,3090,730
|
|
20250205,114900,480115745,3095,3090,3095,3090,1439
|
|
20250205,114800,475665640,3090,3085,3090,3085,509
|
|
20250205,114700,474094580,3090,3090,3095,3090,4484
|
|
20250205,114600,460239010,3095,3095,3105,3090,6832
|
|
20250205,114500,439094980,3095,3080,3095,3080,21550
|
|
20250205,114400,372675380,3080,3080,3080,3075,519
|
|
20250205,114300,371079360,3075,3075,3075,3075,564
|
|
20250205,114200,369345060,3075,3075,3075,3075,1
|
|
20250205,114100,369341985,3075,3075,3075,3075,0
|
|
20250205,114000,369341985,3075,3075,3075,3075,0
|
|
20250205,113900,369341985,3075,3070,3075,3070,31
|
|
20250205,113800,369246665,3075,3075,3075,3075,667
|
|
20250205,113700,367195640,3080,3075,3080,3075,219
|
|
20250205,113600,366521635,3075,3070,3075,3070,26
|
|
20250205,113500,366441690,3075,3075,3075,3075,1
|
|
20250205,113400,366438615,3075,3075,3075,3075,5
|
|
20250205,113300,366423240,3070,3075,3075,3070,522
|
|
20250205,113200,364819450,3080,3080,3080,3080,0
|
|
20250205,113100,364819450,3080,3080,3080,3080,0
|
|
20250205,113000,364819450,3080,3075,3080,3075,200
|
|
20250205,112900,364204365,3075,3075,3075,3075,1
|
|
20250205,112800,364201290,3070,3070,3070,3070,1211
|
|
20250205,112700,360483520,3070,3075,3075,3070,947
|
|
20250205,112600,357571645,3080,3080,3080,3080,0
|
|
20250205,112500,357571645,3080,3080,3080,3070,1357
|
|
20250205,112400,353404210,3080,3075,3080,3075,300
|
|
20250205,112300,352481680,3070,3070,3070,3070,200
|
|
20250205,112200,351867680,3075,3075,3075,3070,3225
|
|
20250205,112100,341950815,3075,3065,3075,3065,10418
|
|
20250205,112000,309993335,3065,3065,3065,3065,51
|
|
20250205,111900,309837020,3060,3060,3065,3060,2708
|
|
20250205,111800,301550535,3060,3055,3060,3055,511
|
|
20250205,111700,299989375,3060,3060,3060,3060,8
|
|
20250205,111600,299964895,3060,3055,3060,3055,1025
|
|
20250205,111500,296833395,3055,3055,3055,3055,1308
|
|
20250205,111400,292837455,3055,3050,3055,3050,23
|
|
20250205,111300,292767220,3055,3055,3055,3055,0
|
|
20250205,111200,292767220,3055,3055,3055,3055,10
|
|
20250205,111100,292736670,3050,3050,3050,3050,500
|
|
20250205,111000,291211670,3055,3055,3055,3055,3
|
|
20250205,110900,291202505,3055,3050,3055,3050,4150
|
|
20250205,110800,278544925,3050,3050,3050,3050,1501
|
|
20250205,110700,273966875,3050,3050,3050,3050,1
|
|
20250205,110600,273963825,3045,3050,3050,3045,6
|
|
20250205,110500,273945530,3050,3050,3050,3050,1
|
|
20250205,110400,273942480,3050,3050,3050,3050,1
|
|
20250205,110300,273939430,3050,3050,3050,3050,12
|
|
20250205,110200,273902830,3050,3045,3050,3045,7
|
|
20250205,110100,273881510,3050,3050,3050,3050,0
|
|
20250205,110000,273881510,3050,3050,3050,3050,5
|
|
20250205,105900,273866260,3050,3050,3050,3050,4
|
|
20250205,105800,273854060,3050,3050,3050,3050,0
|
|
20250205,105700,273854060,3050,3050,3050,3050,0
|
|
20250205,105600,273854060,3050,3050,3050,3050,10
|
|
20250205,105500,273823560,3050,3045,3050,3040,705
|
|
20250205,105400,271680105,3050,3050,3050,3045,1123
|
|
20250205,105300,268259955,3045,3050,3050,3045,112
|
|
20250205,105200,267918855,3050,3050,3050,3045,903
|
|
20250205,105100,265167705,3040,3040,3040,3040,0
|
|
20250205,105000,265167705,3040,3040,3040,3040,1314
|
|
20250205,104900,261173145,3050,3050,3050,3050,33
|
|
20250205,104800,261072495,3050,3050,3050,3050,35
|
|
20250205,104700,260965745,3050,3050,3050,3050,85
|
|
20250205,104600,260706495,3050,3045,3050,3045,110
|
|
20250205,104500,260371485,3040,3040,3040,3040,0
|
|
20250205,104400,260371485,3040,3045,3045,3040,2411
|
|
20250205,104300,253039545,3045,3045,3045,3045,0
|
|
20250205,104200,253039545,3045,3045,3045,3045,65
|
|
20250205,104100,252841620,3045,3045,3045,3045,209
|
|
20250205,104000,252205215,3045,3045,3045,3045,1
|
|
20250205,103900,252202170,3045,3045,3045,3045,311
|
|
20250205,103800,251255175,3045,3035,3045,3035,1217
|
|
20250205,103700,247561570,3040,3040,3040,3040,131
|
|
20250205,103600,247163330,3045,3040,3045,3040,151
|
|
20250205,103500,246704265,3045,3040,3045,3040,2307
|
|
20250205,103400,239690790,3040,3040,3040,3040,615
|
|
20250205,103300,237821190,3040,3040,3040,3040,146
|
|
20250205,103200,237377350,3040,3045,3045,3040,4962
|
|
20250205,103100,222292820,3045,3045,3045,3045,10
|
|
20250205,103000,222262370,3045,3045,3045,3045,2
|
|
20250205,102900,222256280,3045,3045,3045,3045,247
|
|
20250205,102800,221504165,3045,3045,3045,3045,5
|
|
20250205,102700,221488940,3045,3045,3045,3045,10
|
|
20250205,102600,221458490,3045,3045,3045,3045,23
|
|
20250205,102500,221388455,3045,3040,3045,3030,7470
|
|
20250205,102400,198721010,3040,3045,3045,3040,551
|
|
20250205,102300,197045715,3045,3045,3045,3040,2356
|
|
20250205,102200,189882865,3040,3045,3045,3040,70
|
|
20250205,102100,189669815,3045,3040,3045,3040,550
|
|
20250205,102000,187995070,3045,3045,3045,3045,1710
|
|
20250205,101900,182788120,3045,3045,3045,3045,0
|
|
20250205,101800,182788120,3045,3050,3050,3045,65
|
|
20250205,101700,182590170,3045,3045,3045,3045,1500
|
|
20250205,101600,178022670,3045,3050,3050,3045,10712
|
|
20250205,101500,145368335,3050,3060,3065,3050,3608
|
|
20250205,101400,134350185,3060,3060,3060,3060,1
|
|
20250205,101300,134347125,3065,3055,3065,3055,685
|
|
20250205,101200,132254180,3055,3055,3055,3055,608
|
|
20250205,101100,130396740,3060,3065,3065,3060,586
|
|
20250205,101000,128603575,3065,3065,3065,3065,10
|
|
20250205,100900,128572925,3065,3060,3065,3060,944
|
|
20250205,100800,125684275,3060,3060,3060,3060,2060
|
|
20250205,100700,119380675,3060,3055,3060,3055,104
|
|
20250205,100600,119062445,3060,3060,3060,3055,34
|
|
20250205,100500,118958555,3060,3060,3060,3060,21
|
|
20250205,100400,118894295,3060,3060,3060,3060,612
|
|
20250205,100300,117021575,3060,3060,3060,3060,2
|
|
20250205,100200,117015455,3060,3060,3060,3055,225
|
|
20250205,100100,116327165,3060,3060,3060,3060,160
|
|
20250205,100000,115837565,3060,3060,3060,3060,100
|
|
20250205,095900,115531565,3060,3060,3060,3060,10
|
|
20250205,095800,115500965,3060,3060,3060,3060,50
|
|
20250205,095700,115347965,3060,3060,3060,3060,4
|
|
20250205,095600,115335725,3060,3060,3060,3060,350
|
|
20250205,095500,114264725,3055,3055,3055,3055,250
|
|
20250205,095400,113500975,3060,3060,3060,3060,2278
|
|
20250205,095300,106530295,3065,3065,3065,3065,1582
|
|
20250205,095200,101681465,3065,3065,3065,3065,6
|
|
20250205,095100,101663075,3060,3060,3060,3060,0
|
|
20250205,095000,101663075,3060,3065,3065,3060,604
|
|
20250205,094900,99814825,3060,3060,3060,3060,0
|
|
20250205,094800,99814825,3060,3060,3060,3060,466
|
|
20250205,094700,98388865,3060,3065,3065,3060,133
|
|
20250205,094600,97981295,3065,3065,3065,3065,181
|
|
20250205,094500,97426530,3065,3065,3065,3065,427
|
|
20250205,094400,96117775,3065,3065,3065,3065,5
|
|
20250205,094300,96102450,3065,3065,3065,3065,504
|
|
20250205,094200,94557690,3065,3065,3065,3065,91
|
|
20250205,094100,94278775,3065,3065,3065,3065,0
|
|
20250205,094000,94278775,3065,3065,3065,3065,8
|
|
20250205,093900,94254255,3065,3065,3065,3065,1486
|
|
20250205,093800,89699665,3065,3065,3065,3065,73
|
|
20250205,093700,89475920,3070,3070,3070,3070,125
|
|
20250205,093600,89092170,3070,3070,3070,3065,604
|
|
20250205,093500,87240890,3070,3065,3070,3065,1298
|
|
20250205,093400,83260745,3065,3065,3075,3065,1788
|
|
20250205,093300,77780035,3075,3065,3075,3065,84
|
|
20250205,093200,77522500,3065,3065,3070,3065,1033
|
|
20250205,093100,74356215,3075,3070,3075,3070,103
|
|
20250205,093000,74039990,3070,3060,3070,3060,363
|
|
20250205,092900,72928890,3070,3065,3070,3065,35
|
|
20250205,092800,72821500,3065,3065,3070,3060,8734
|
|
20250205,092700,46077355,3070,3070,3070,3070,57
|
|
20250205,092600,45902365,3070,3070,3070,3070,302
|
|
20250205,092500,44975225,3065,3065,3065,3065,30
|
|
20250205,092400,44883275,3065,3065,3065,3065,16
|
|
20250205,092300,44834235,3060,3060,3060,3060,40
|
|
20250205,092200,44711835,3070,3070,3070,3070,0
|
|
20250205,092100,44711835,3070,3070,3070,3060,3023
|
|
20250205,092000,35431245,3060,3060,3060,3060,830
|
|
20250205,091900,32891445,3060,3060,3060,3060,0
|
|
20250205,091800,32891445,3060,3060,3060,3060,1001
|
|
20250205,091700,29828385,3060,3065,3065,3060,637
|
|
20250205,091600,27879135,3060,3060,3060,3060,0
|
|
20250205,091500,27879135,3060,3060,3060,3060,1315
|
|
20250205,091400,23855235,3060,3065,3065,3060,319
|
|
20250205,091300,22878720,3070,3065,3070,3065,111
|
|
20250205,091200,22538455,3070,3070,3070,3070,50
|
|
20250205,091100,22384955,3070,3075,3075,3070,489
|
|
20250205,091000,20881815,3070,3070,3070,3070,2
|
|
20250205,090900,20875675,3075,3065,3075,3065,329
|
|
20250205,090800,19867105,3065,3065,3065,3065,0
|
|
20250205,090700,19867105,3065,3065,3065,3065,0
|
|
20250205,090600,19867105,3065,3065,3065,3065,0
|
|
20250205,090500,19867105,3065,3070,3070,3065,1295
|
|
20250205,090400,15896430,3070,3070,3070,3070,34
|
|
20250205,090300,15792050,3070,3065,3075,3065,317
|
|
20250205,090200,14818775,3080,3075,3080,3075,972
|
|
20250205,090100,11828770,3070,3070,3075,3065,1004
|
|
20250205,090000,8746810,3065,3055,3065,3055,2861
|