604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,190100,257634390,5100,5100,5100,5100,756
|
|
20250205,190000,257634390,5100,5100,5100,5100,0
|
|
20250205,185900,257634390,5100,5100,5100,5100,0
|
|
20250205,185800,257634390,5100,5100,5100,5100,0
|
|
20250205,185700,257634390,5100,5100,5100,5100,0
|
|
20250205,185600,257634390,5100,5100,5100,5100,0
|
|
20250205,185500,257634390,5100,5100,5100,5100,0
|
|
20250205,185400,257634390,5100,5100,5100,5100,0
|
|
20250205,185300,257634390,5100,5100,5100,5100,0
|
|
20250205,185200,257634390,5100,5100,5100,5100,0
|
|
20250205,185100,257634390,5100,5100,5100,5100,0
|
|
20250205,185000,257634390,5100,5100,5100,5100,0
|
|
20250205,184900,257634390,5100,5100,5100,5100,0
|
|
20250205,184800,257634390,5100,5100,5100,5100,0
|
|
20250205,184700,257634390,5100,5100,5100,5100,0
|
|
20250205,184600,257634390,5100,5100,5100,5100,0
|
|
20250205,184500,257634390,5100,5100,5100,5100,0
|
|
20250205,184400,257634390,5100,5100,5100,5100,0
|
|
20250205,184300,257634390,5100,5100,5100,5100,0
|
|
20250205,184200,257634390,5100,5100,5100,5100,0
|
|
20250205,184100,257634390,5100,5100,5100,5100,0
|
|
20250205,184000,257634390,5100,5100,5100,5100,0
|
|
20250205,183900,257634390,5100,5100,5100,5100,0
|
|
20250205,183800,257634390,5100,5100,5100,5100,0
|
|
20250205,183700,257634390,5100,5100,5100,5100,0
|
|
20250205,183600,257634390,5100,5100,5100,5100,0
|
|
20250205,183500,257634390,5100,5100,5100,5100,0
|
|
20250205,183400,257634390,5100,5100,5100,5100,0
|
|
20250205,183300,257634390,5100,5100,5100,5100,0
|
|
20250205,183200,257634390,5100,5100,5100,5100,0
|
|
20250205,183100,257634390,5100,5100,5100,5100,756
|
|
20250205,183000,257634390,5100,5100,5100,5100,0
|
|
20250205,182900,257634390,5100,5100,5100,5100,0
|
|
20250205,182800,257634390,5100,5100,5100,5100,0
|
|
20250205,182700,257634390,5100,5100,5100,5100,0
|
|
20250205,182600,257634390,5100,5100,5100,5100,0
|
|
20250205,182500,257634390,5100,5100,5100,5100,0
|
|
20250205,182400,257634390,5100,5100,5100,5100,0
|
|
20250205,182300,257634390,5100,5100,5100,5100,0
|
|
20250205,182200,257634390,5100,5100,5100,5100,0
|
|
20250205,182100,257634390,5100,5100,5100,5100,0
|
|
20250205,182000,257634390,5100,5100,5100,5100,0
|
|
20250205,181900,257634390,5100,5100,5100,5100,0
|
|
20250205,181800,257634390,5100,5100,5100,5100,0
|
|
20250205,181700,257634390,5100,5100,5100,5100,0
|
|
20250205,181600,257634390,5100,5100,5100,5100,0
|
|
20250205,181500,257634390,5100,5100,5100,5100,0
|
|
20250205,181400,257634390,5100,5100,5100,5100,0
|
|
20250205,181300,257634390,5100,5100,5100,5100,0
|
|
20250205,181200,257634390,5100,5100,5100,5100,0
|
|
20250205,181100,257634390,5100,5100,5100,5100,0
|
|
20250205,181000,257634390,5100,5100,5100,5100,0
|
|
20250205,180900,257634390,5100,5100,5100,5100,0
|
|
20250205,180800,257634390,5100,5100,5100,5100,0
|
|
20250205,180700,257634390,5100,5100,5100,5100,0
|
|
20250205,180600,257634390,5100,5100,5100,5100,0
|
|
20250205,180500,257634390,5100,5100,5100,5100,0
|
|
20250205,180400,257634390,5100,5100,5100,5100,0
|
|
20250205,180300,257634390,5100,5100,5100,5100,0
|
|
20250205,180200,257634390,5100,5100,5100,5100,0
|
|
20250205,180100,257634390,5100,5100,5100,5100,756
|
|
20250205,180000,257634390,5100,5100,5100,5100,0
|
|
20250205,175900,257634390,5100,5100,5100,5100,0
|
|
20250205,175800,257634390,5100,5100,5100,5100,0
|
|
20250205,175700,257634390,5100,5100,5100,5100,0
|
|
20250205,175600,257634390,5100,5100,5100,5100,0
|
|
20250205,175500,257634390,5100,5100,5100,5100,0
|
|
20250205,175400,257634390,5100,5100,5100,5100,0
|
|
20250205,175300,257634390,5100,5100,5100,5100,0
|
|
20250205,175200,257634390,5100,5100,5100,5100,0
|
|
20250205,175100,257634390,5100,5100,5100,5100,0
|
|
20250205,175000,257634390,5100,5100,5100,5100,0
|
|
20250205,174900,257634390,5100,5100,5100,5100,0
|
|
20250205,174800,257634390,5100,5100,5100,5100,0
|
|
20250205,174700,257634390,5100,5100,5100,5100,0
|
|
20250205,174600,257634390,5100,5100,5100,5100,0
|
|
20250205,174500,257634390,5100,5100,5100,5100,0
|
|
20250205,174400,257634390,5100,5100,5100,5100,0
|
|
20250205,174300,257634390,5100,5100,5100,5100,0
|
|
20250205,174200,257634390,5100,5100,5100,5100,0
|
|
20250205,174100,257634390,5100,5100,5100,5100,0
|
|
20250205,174000,257634390,5100,5100,5100,5100,0
|
|
20250205,173900,257634390,5100,5100,5100,5100,0
|
|
20250205,173800,257634390,5100,5100,5100,5100,0
|
|
20250205,173700,257634390,5100,5100,5100,5100,0
|
|
20250205,173600,257634390,5100,5100,5100,5100,0
|
|
20250205,173500,257634390,5100,5100,5100,5100,0
|
|
20250205,173400,257634390,5100,5100,5100,5100,0
|
|
20250205,173300,257634390,5100,5100,5100,5100,0
|
|
20250205,173200,257634390,5100,5100,5100,5100,0
|
|
20250205,173100,257634390,5100,5100,5100,5100,756
|
|
20250205,173000,257634390,5100,5100,5100,5100,0
|
|
20250205,172900,257634390,5100,5100,5100,5100,0
|
|
20250205,172800,257634390,5100,5100,5100,5100,0
|
|
20250205,172700,257634390,5100,5100,5100,5100,0
|
|
20250205,172600,257634390,5100,5100,5100,5100,0
|
|
20250205,172500,257634390,5100,5100,5100,5100,0
|
|
20250205,172400,257634390,5100,5100,5100,5100,0
|
|
20250205,172300,257634390,5100,5100,5100,5100,0
|
|
20250205,172200,257634390,5100,5100,5100,5100,0
|
|
20250205,172100,257634390,5100,5100,5100,5100,0
|
|
20250205,172000,257634390,5100,5100,5100,5100,0
|
|
20250205,171900,257634390,5100,5100,5100,5100,0
|
|
20250205,171800,257634390,5100,5100,5100,5100,0
|
|
20250205,171700,257634390,5100,5100,5100,5100,0
|
|
20250205,171600,257634390,5100,5100,5100,5100,0
|
|
20250205,171500,257634390,5100,5100,5100,5100,0
|
|
20250205,171400,257634390,5100,5100,5100,5100,0
|
|
20250205,171300,257634390,5100,5100,5100,5100,0
|
|
20250205,171200,257634390,5100,5100,5100,5100,0
|
|
20250205,171100,257634390,5100,5100,5100,5100,0
|
|
20250205,171000,257634390,5100,5100,5100,5100,0
|
|
20250205,170900,257634390,5100,5100,5100,5100,0
|
|
20250205,170800,257634390,5100,5100,5100,5100,0
|
|
20250205,170700,257634390,5100,5100,5100,5100,0
|
|
20250205,170600,257634390,5100,5100,5100,5100,0
|
|
20250205,170500,257634390,5100,5100,5100,5100,0
|
|
20250205,170400,257634390,5100,5100,5100,5100,0
|
|
20250205,170300,257634390,5100,5100,5100,5100,0
|
|
20250205,170200,257634390,5100,5100,5100,5100,0
|
|
20250205,170100,257634390,5100,5100,5100,5100,756
|
|
20250205,170000,257634390,5100,5100,5100,5100,0
|
|
20250205,165900,257634390,5100,5100,5100,5100,0
|
|
20250205,165800,257634390,5100,5100,5100,5100,0
|
|
20250205,165700,257634390,5100,5100,5100,5100,0
|
|
20250205,165600,257634390,5100,5100,5100,5100,0
|
|
20250205,165500,257634390,5100,5100,5100,5100,0
|
|
20250205,165400,257634390,5100,5100,5100,5100,0
|
|
20250205,165300,257634390,5100,5100,5100,5100,0
|
|
20250205,165200,257634390,5100,5100,5100,5100,0
|
|
20250205,165100,257634390,5100,5100,5100,5100,0
|
|
20250205,165000,257634390,5100,5100,5100,5100,0
|
|
20250205,164900,257634390,5100,5100,5100,5100,0
|
|
20250205,164800,257634390,5100,5100,5100,5100,0
|
|
20250205,164700,257634390,5100,5100,5100,5100,0
|
|
20250205,164600,257634390,5100,5100,5100,5100,0
|
|
20250205,164500,257634390,5100,5100,5100,5100,0
|
|
20250205,164400,257634390,5100,5100,5100,5100,0
|
|
20250205,164300,257634390,5100,5100,5100,5100,0
|
|
20250205,164200,257634390,5100,5100,5100,5100,0
|
|
20250205,164100,257634390,5100,5100,5100,5100,0
|
|
20250205,164000,257634390,5100,5100,5100,5100,0
|
|
20250205,163900,257634390,5100,5100,5100,5100,0
|
|
20250205,163800,257634390,5100,5100,5100,5100,0
|
|
20250205,163700,257634390,5100,5100,5100,5100,0
|
|
20250205,163600,257634390,5100,5100,5100,5100,0
|
|
20250205,163500,257634390,5100,5100,5100,5100,0
|
|
20250205,163400,257634390,5100,5100,5100,5100,0
|
|
20250205,163300,257634390,5100,5100,5100,5100,0
|
|
20250205,163200,257634390,5100,5100,5100,5100,0
|
|
20250205,163100,257634390,5100,5100,5100,5100,756
|
|
20250205,163000,257634390,5100,5100,5100,5100,0
|
|
20250205,162900,257634390,5100,5100,5100,5100,0
|
|
20250205,162800,257634390,5100,5100,5100,5100,0
|
|
20250205,162700,257634390,5100,5100,5100,5100,0
|
|
20250205,162600,257634390,5100,5100,5100,5100,0
|
|
20250205,162500,257634390,5100,5100,5100,5100,0
|
|
20250205,162400,257634390,5100,5100,5100,5100,0
|
|
20250205,162300,257634390,5100,5100,5100,5100,0
|
|
20250205,162200,257634390,5100,5100,5100,5100,0
|
|
20250205,162100,257634390,5100,5100,5100,5100,0
|
|
20250205,162000,257634390,5100,5100,5100,5100,0
|
|
20250205,161900,257634390,5100,5100,5100,5100,0
|
|
20250205,161800,257634390,5100,5100,5100,5100,0
|
|
20250205,161700,257634390,5100,5100,5100,5100,0
|
|
20250205,161600,257634390,5100,5100,5100,5100,0
|
|
20250205,161500,257634390,5100,5100,5100,5100,0
|
|
20250205,161400,257634390,5100,5100,5100,5100,0
|
|
20250205,161300,257634390,5100,5100,5100,5100,0
|
|
20250205,161200,257634390,5100,5100,5100,5100,0
|
|
20250205,161100,257634390,5100,5100,5100,5100,0
|
|
20250205,161000,257634390,5100,5100,5100,5100,0
|
|
20250205,160900,257634390,5100,5100,5100,5100,0
|
|
20250205,160800,257634390,5100,5100,5100,5100,0
|
|
20250205,160700,257634390,5100,5100,5100,5100,0
|
|
20250205,160600,257634390,5100,5100,5100,5100,0
|
|
20250205,160500,257634390,5100,5100,5100,5100,0
|
|
20250205,160400,257634390,5100,5100,5100,5100,0
|
|
20250205,160300,257634390,5100,5100,5100,5100,0
|
|
20250205,160200,257634390,5100,5100,5100,5100,0
|
|
20250205,160100,257634390,5100,5100,5100,5100,756
|
|
20250205,160000,257634390,5100,5100,5100,5100,0
|
|
20250205,155900,257634390,5100,5100,5100,5100,0
|
|
20250205,155800,257634390,5100,5100,5100,5100,0
|
|
20250205,155700,257634390,5100,5100,5100,5100,0
|
|
20250205,155600,257634390,5100,5100,5100,5100,0
|
|
20250205,155500,257634390,5100,5100,5100,5100,0
|
|
20250205,155400,257634390,5100,5100,5100,5100,0
|
|
20250205,155300,257634390,5100,5100,5100,5100,0
|
|
20250205,155200,257634390,5100,5100,5100,5100,0
|
|
20250205,155100,257634390,5100,5100,5100,5100,0
|
|
20250205,155000,257634390,5100,5100,5100,5100,0
|
|
20250205,154900,257634390,5100,5100,5100,5100,0
|
|
20250205,154800,257634390,5100,5100,5100,5100,0
|
|
20250205,154700,257634390,5100,5100,5100,5100,0
|
|
20250205,154600,257634390,5100,5100,5100,5100,0
|
|
20250205,154500,257634390,5100,5100,5100,5100,0
|
|
20250205,154400,257634390,5100,5100,5100,5100,0
|
|
20250205,154300,257634390,5100,5100,5100,5100,0
|
|
20250205,154200,257634390,5100,5100,5100,5100,0
|
|
20250205,154100,257634390,5100,5100,5100,5100,0
|
|
20250205,154000,257634390,5100,5100,5100,5100,0
|
|
20250205,153900,257634390,5100,5100,5100,5100,0
|
|
20250205,153800,257634390,5100,5100,5100,5100,0
|
|
20250205,153700,257634390,5100,5100,5100,5100,0
|
|
20250205,153600,257634390,5100,5100,5100,5100,0
|
|
20250205,153500,257634390,5100,5100,5100,5100,0
|
|
20250205,153400,257634390,5100,5100,5100,5100,0
|
|
20250205,153300,257634390,5100,5100,5100,5100,0
|
|
20250205,153200,257634390,5100,5100,5100,5100,0
|
|
20250205,153100,257634390,5100,5100,5100,5100,756
|
|
20250205,153000,257634390,5100,5100,5100,5100,756
|
|
20250205,152900,253778790,5080,5080,5080,5080,0
|
|
20250205,152800,253778790,5080,5080,5080,5080,0
|
|
20250205,152700,253778790,5080,5080,5080,5080,0
|
|
20250205,152600,253778790,5080,5080,5080,5080,0
|
|
20250205,152500,253778790,5080,5080,5080,5080,0
|
|
20250205,152400,253778790,5080,5080,5080,5080,0
|
|
20250205,152300,253778790,5080,5080,5080,5080,0
|
|
20250205,152200,253778790,5080,5080,5080,5080,0
|
|
20250205,152100,253778790,5080,5080,5080,5080,0
|
|
20250205,152000,253778790,5080,5080,5080,5080,0
|
|
20250205,151900,253778790,5080,5110,5110,5080,66
|
|
20250205,151800,253441800,5120,5120,5120,5120,0
|
|
20250205,151700,253441800,5120,5120,5120,5120,0
|
|
20250205,151600,253441800,5120,5120,5120,5080,1019
|
|
20250205,151500,248264520,5090,5090,5090,5090,0
|
|
20250205,151400,248264520,5090,5090,5090,5090,390
|
|
20250205,151300,246279420,5120,5120,5120,5120,0
|
|
20250205,151200,246279420,5120,5120,5120,5120,0
|
|
20250205,151100,246279420,5120,5100,5120,5100,1356
|
|
20250205,151000,239363140,5100,5100,5100,5100,206
|
|
20250205,150900,238312540,5100,5100,5100,5100,0
|
|
20250205,150800,238312540,5100,5100,5100,5100,0
|
|
20250205,150700,238312540,5100,5090,5100,5090,52
|
|
20250205,150600,238047850,5100,5100,5100,5100,0
|
|
20250205,150500,238047850,5100,5100,5100,5100,0
|
|
20250205,150400,238047850,5100,5100,5100,5100,0
|
|
20250205,150300,238047850,5100,5100,5100,5100,0
|
|
20250205,150200,238047850,5100,5100,5100,5100,0
|
|
20250205,150100,238047850,5100,5100,5100,5100,0
|
|
20250205,150000,238047850,5100,5100,5100,5100,0
|
|
20250205,145900,238047850,5100,5100,5100,5100,0
|
|
20250205,145800,238047850,5100,5100,5100,5080,103
|
|
20250205,145700,237522580,5110,5110,5110,5110,0
|
|
20250205,145600,237522580,5110,5110,5110,5110,0
|
|
20250205,145500,237522580,5110,5110,5110,5110,0
|
|
20250205,145400,237522580,5110,5110,5110,5110,0
|
|
20250205,145300,237522580,5110,5100,5110,5100,51
|
|
20250205,145200,237262470,5110,5110,5110,5110,5
|
|
20250205,145100,237236920,5100,5100,5100,5100,0
|
|
20250205,145000,237236920,5100,5100,5100,5100,333
|
|
20250205,144900,235538620,5100,5100,5100,5100,1
|
|
20250205,144800,235533520,5100,5100,5100,5100,103
|
|
20250205,144700,235008220,5110,5110,5110,5110,125
|
|
20250205,144600,234369470,5110,5110,5110,5110,0
|
|
20250205,144500,234369470,5110,5110,5110,5110,0
|
|
20250205,144400,234369470,5110,5110,5110,5110,0
|
|
20250205,144300,234369470,5110,5110,5110,5110,1
|
|
20250205,144200,234364360,5120,5120,5120,5120,0
|
|
20250205,144100,234364360,5120,5120,5120,5120,0
|
|
20250205,144000,234364360,5120,5120,5120,5120,0
|
|
20250205,143900,234364360,5120,5120,5120,5120,0
|
|
20250205,143800,234364360,5120,5100,5120,5100,8
|
|
20250205,143700,234323430,5100,5100,5100,5100,211
|
|
20250205,143600,233247330,5100,5100,5100,5100,0
|
|
20250205,143500,233247330,5100,5100,5100,5100,0
|
|
20250205,143400,233247330,5100,5100,5100,5100,5
|
|
20250205,143300,233221830,5100,5100,5100,5100,0
|
|
20250205,143200,233221830,5100,5100,5100,5100,0
|
|
20250205,143100,233221830,5100,5100,5100,5100,0
|
|
20250205,143000,233221830,5100,5090,5100,5090,3
|
|
20250205,142900,233206540,5070,5070,5070,5070,9
|
|
20250205,142800,233160910,5100,5100,5100,5100,1
|
|
20250205,142700,233155810,5090,5080,5090,5070,520
|
|
20250205,142600,230509350,5070,5070,5070,5070,9
|
|
20250205,142500,230463720,5070,5070,5070,5070,18
|
|
20250205,142400,230372460,5070,5090,5090,5070,23
|
|
20250205,142300,230255570,5070,5080,5080,5070,18
|
|
20250205,142200,230164270,5080,5080,5080,5080,9
|
|
20250205,142100,230118550,5100,5080,5100,5080,21
|
|
20250205,142000,230011850,5100,5100,5100,5080,12
|
|
20250205,141900,229950850,5080,5090,5090,5080,59
|
|
20250205,141800,229650740,5080,5090,5090,5080,70
|
|
20250205,141700,229294540,5080,5070,5080,5070,332
|
|
20250205,141600,227609890,5070,5080,5080,5070,58
|
|
20250205,141500,227315350,5080,5080,5090,5080,154
|
|
20250205,141400,226533010,5070,5070,5070,5070,20
|
|
20250205,141300,226431610,5090,5070,5090,5070,40
|
|
20250205,141200,226228210,5070,5070,5070,5070,20
|
|
20250205,141100,226126810,5090,5070,5090,5070,15
|
|
20250205,141000,226050660,5070,5070,5070,5070,20
|
|
20250205,140900,225949260,5070,5070,5070,5070,10
|
|
20250205,140800,225898560,5070,5070,5070,5070,20
|
|
20250205,140700,225797160,5090,5070,5090,5070,18
|
|
20250205,140600,225705810,5070,5070,5070,5070,20
|
|
20250205,140500,225604410,5070,5080,5080,5070,210
|
|
20250205,140400,224537710,5070,5070,5070,5070,20
|
|
20250205,140300,224436310,5070,5070,5070,5070,20
|
|
20250205,140200,224334910,5070,5070,5070,5070,10
|
|
20250205,140100,224284210,5070,5070,5080,5070,23
|
|
20250205,140000,224167570,5070,5070,5070,5070,10
|
|
20250205,135900,224116870,5070,5070,5070,5070,20
|
|
20250205,135800,224015470,5070,5070,5070,5070,10
|
|
20250205,135700,223964770,5060,5060,5060,5060,20
|
|
20250205,135600,223863570,5060,5060,5060,5060,10
|
|
20250205,135500,223812970,5060,5060,5060,5060,20
|
|
20250205,135400,223711770,5060,5070,5090,5060,1011
|
|
20250205,135300,218586050,5070,5070,5090,5070,28
|
|
20250205,135200,218443930,5070,5080,5080,5070,244
|
|
20250205,135100,217204510,5080,5080,5080,5080,848
|
|
20250205,135000,212896670,5080,5080,5100,5080,49
|
|
20250205,134900,212647450,5080,5080,5080,5080,10
|
|
20250205,134800,212596650,5080,5080,5080,5080,20
|
|
20250205,134700,212495050,5090,5080,5090,5080,12
|
|
20250205,134600,212434070,5080,5080,5100,5080,21
|
|
20250205,134500,212327370,5080,5080,5080,5080,10
|
|
20250205,134400,212276570,5080,5080,5080,5080,20
|
|
20250205,134300,212174970,5100,5080,5100,5080,17
|
|
20250205,134200,212088470,5080,5080,5080,5080,520
|
|
20250205,134100,209446870,5080,5090,5090,5080,222
|
|
20250205,134000,208316990,5080,5080,5100,5080,21
|
|
20250205,133900,208210290,5100,5090,5100,5080,141
|
|
20250205,133800,207492660,5080,5080,5080,5080,550
|
|
20250205,133700,204698660,5080,5080,5080,5080,20
|
|
20250205,133600,204597060,5090,5070,5090,5070,13
|
|
20250205,133500,204531110,5070,5070,5070,5070,20
|
|
20250205,133400,204429710,5070,5070,5070,5070,10
|
|
20250205,133300,204379010,5070,5070,5070,5070,20
|
|
20250205,133200,204277610,5070,5070,5070,5070,10
|
|
20250205,133100,204226910,5070,5080,5080,5070,451
|
|
20250205,133000,201935930,5080,5080,5080,5080,10
|
|
20250205,132900,201885130,5100,5080,5100,5080,31
|
|
20250205,132800,201727450,5100,5080,5100,5080,18
|
|
20250205,132700,201635850,5080,5090,5090,5080,141
|
|
20250205,132600,200918260,5090,5090,5090,5090,10
|
|
20250205,132500,200867360,5090,5090,5090,5090,20
|
|
20250205,132400,200765560,5090,5100,5120,5090,23
|
|
20250205,132300,200648220,5100,5100,5100,5100,10
|
|
20250205,132200,200597220,5120,5110,5120,5110,190
|
|
20250205,132100,199626120,5120,5110,5120,5110,6
|
|
20250205,132000,199595410,5120,5120,5120,5120,0
|
|
20250205,131900,199595410,5120,5120,5120,5120,0
|
|
20250205,131800,199595410,5120,5110,5120,5110,215
|
|
20250205,131700,198496750,5120,5120,5120,5120,0
|
|
20250205,131600,198496750,5120,5120,5120,5120,0
|
|
20250205,131500,198496750,5120,5120,5120,5120,0
|
|
20250205,131400,198496750,5120,5120,5120,5120,0
|
|
20250205,131300,198496750,5120,5120,5120,5120,0
|
|
20250205,131200,198496750,5120,5110,5120,5110,13
|
|
20250205,131100,198430210,5120,5120,5120,5110,19
|
|
20250205,131000,198332950,5120,5120,5120,5110,330
|
|
20250205,130900,196644510,5130,5100,5130,5100,340
|
|
20250205,130800,194905150,5110,5110,5110,5100,241
|
|
20250205,130700,193675880,5110,5110,5110,5110,0
|
|
20250205,130600,193675880,5110,5110,5110,5110,1
|
|
20250205,130500,193670770,5130,5130,5130,5130,0
|
|
20250205,130400,193670770,5130,5130,5130,5130,0
|
|
20250205,130300,193670770,5130,5130,5130,5130,0
|
|
20250205,130200,193670770,5130,5130,5130,5130,0
|
|
20250205,130100,193670770,5130,5120,5130,5110,219
|
|
20250205,130000,192549510,5120,5130,5130,5120,78
|
|
20250205,125900,192149410,5130,5130,5130,5130,86
|
|
20250205,125800,191708230,5130,5130,5130,5130,80
|
|
20250205,125700,191297830,5130,5130,5130,5120,264
|
|
20250205,125600,189945680,5130,5120,5130,5110,75
|
|
20250205,125500,189561450,5130,5110,5130,5110,9
|
|
20250205,125400,189515320,5130,5120,5130,5120,1045
|
|
20250205,125300,184164470,5120,5120,5120,5110,50
|
|
20250205,125200,183908490,5110,5110,5120,5100,1019
|
|
20250205,125100,178701290,5100,5110,5110,5100,132
|
|
20250205,125000,178026780,5110,5100,5110,5100,291
|
|
20250205,124900,176542500,5100,5100,5100,5100,30
|
|
20250205,124800,176389500,5090,5080,5100,5080,3
|
|
20250205,124700,176374230,5090,5090,5090,5090,228
|
|
20250205,124600,175213710,5100,5100,5100,5100,30
|
|
20250205,124500,175060710,5100,5100,5100,5100,16
|
|
20250205,124400,174979110,5100,5080,5100,5070,2508
|
|
20250205,124300,162257630,5110,5110,5110,5110,17
|
|
20250205,124200,162170760,5100,5100,5100,5100,28
|
|
20250205,124100,162027960,5100,5100,5100,5100,30
|
|
20250205,124000,161874960,5100,5100,5100,5100,0
|
|
20250205,123900,161874960,5100,5100,5100,5100,31
|
|
20250205,123800,161716860,5100,5100,5100,5100,0
|
|
20250205,123700,161716860,5100,5100,5100,5100,30
|
|
20250205,123600,161563860,5090,5090,5090,5090,230
|
|
20250205,123500,160393160,5110,5110,5110,5110,1
|
|
20250205,123400,160388050,5100,5100,5110,5100,149
|
|
20250205,123300,159628100,5100,5100,5100,5100,0
|
|
20250205,123200,159628100,5100,5100,5100,5100,30
|
|
20250205,123100,159475100,5100,5100,5100,5100,15
|
|
20250205,123000,159398600,5090,5090,5090,5090,516
|
|
20250205,122900,156772160,5100,5100,5100,5100,15
|
|
20250205,122800,156695660,5090,5090,5100,5090,1085
|
|
20250205,122700,151173000,5090,5090,5090,5090,30
|
|
20250205,122600,151020300,5090,5090,5090,5090,31
|
|
20250205,122500,150862510,5070,5080,5080,5070,3000
|
|
20250205,122400,135648250,5090,5090,5090,5090,15
|
|
20250205,122300,135571900,5090,5090,5090,5090,15
|
|
20250205,122200,135495550,5090,5090,5090,5090,15
|
|
20250205,122100,135419200,5090,5090,5090,5090,15
|
|
20250205,122000,135342850,5090,5090,5090,5090,16
|
|
20250205,121900,135261410,5090,5090,5090,5090,30
|
|
20250205,121800,135108710,5090,5090,5090,5090,30
|
|
20250205,121700,134956010,5090,5090,5090,5090,0
|
|
20250205,121600,134956010,5090,5090,5090,5090,31
|
|
20250205,121500,134798220,5090,5090,5090,5090,0
|
|
20250205,121400,134798220,5090,5090,5090,5090,30
|
|
20250205,121300,134645520,5090,5090,5090,5090,0
|
|
20250205,121200,134645520,5090,5090,5090,5090,30
|
|
20250205,121100,134492820,5090,5090,5090,5090,31
|
|
20250205,121000,134335030,5080,5080,5080,5080,218
|
|
20250205,120900,133227590,5080,5090,5090,5080,17
|
|
20250205,120800,133141080,5090,5090,5090,5090,30
|
|
20250205,120700,132988380,5090,5090,5090,5090,10
|
|
20250205,120600,132937480,5090,5090,5090,5090,31
|
|
20250205,120500,132779690,5080,5080,5080,5080,48
|
|
20250205,120400,132535850,5090,5090,5090,5090,30
|
|
20250205,120300,132383150,5090,5090,5090,5090,15
|
|
20250205,120200,132306800,5090,5090,5090,5090,15
|
|
20250205,120100,132230450,5090,5090,5090,5090,16
|
|
20250205,120000,132149010,5090,5090,5090,5090,37
|
|
20250205,115900,131960680,5080,5080,5080,5080,5
|
|
20250205,115800,131935280,5080,5080,5080,5080,15
|
|
20250205,115700,131859080,5080,5080,5080,5080,337
|
|
20250205,115600,130147120,5080,5080,5080,5080,31
|
|
20250205,115500,129989640,5080,5080,5080,5080,29
|
|
20250205,115400,129842320,5080,5080,5080,5080,15
|
|
20250205,115300,129766120,5080,5080,5080,5080,15
|
|
20250205,115200,129689920,5080,5080,5080,5080,15
|
|
20250205,115100,129613720,5080,5080,5080,5080,16
|
|
20250205,115000,129532440,5080,5080,5080,5080,15
|
|
20250205,114900,129456240,5080,5080,5080,5080,31
|
|
20250205,114800,129298760,5080,5080,5080,5080,15
|
|
20250205,114700,129222560,5080,5080,5080,5080,16
|
|
20250205,114600,129141280,5080,5080,5080,5080,15
|
|
20250205,114500,129065080,5080,5080,5080,5080,15
|
|
20250205,114400,128988880,5080,5080,5080,5080,24
|
|
20250205,114300,128866960,5080,5080,5080,5080,15
|
|
20250205,114200,128790760,5080,5080,5080,5080,19
|
|
20250205,114100,128694240,5080,5080,5080,5080,32
|
|
20250205,114000,128531680,5080,5080,5080,5080,15
|
|
20250205,113900,128455480,5080,5080,5080,5080,15
|
|
20250205,113800,128379280,5080,5080,5080,5080,16
|
|
20250205,113700,128298000,5080,5080,5080,5080,16
|
|
20250205,113600,128216720,5080,5080,5080,5080,25
|
|
20250205,113500,128089720,5080,5080,5080,5080,15
|
|
20250205,113400,128013520,5080,5080,5080,5080,30
|
|
20250205,113300,127861120,5080,5080,5080,5080,15
|
|
20250205,113200,127784920,5080,5080,5080,5080,16
|
|
20250205,113100,127703640,5080,5080,5080,5080,15
|
|
20250205,113000,127627440,5080,5080,5080,5080,30
|
|
20250205,112900,127475040,5080,5080,5080,5080,0
|
|
20250205,112800,127475040,5080,5080,5080,5080,31
|
|
20250205,112700,127317560,5080,5080,5080,5080,0
|
|
20250205,112600,127317560,5080,5080,5080,5080,30
|
|
20250205,112500,127165160,5080,5080,5080,5080,30
|
|
20250205,112400,127012760,5080,5080,5080,5080,0
|
|
20250205,112300,127012760,5080,5080,5080,5080,31
|
|
20250205,112200,126855280,5080,5080,5080,5080,1
|
|
20250205,112100,126850200,5060,5080,5080,5060,405
|
|
20250205,112000,124798640,5080,5080,5080,5080,15
|
|
20250205,111900,124722440,5080,5080,5080,5080,30
|
|
20250205,111800,124570040,5080,5080,5080,5080,16
|
|
20250205,111700,124488760,5080,5080,5080,5080,15
|
|
20250205,111600,124412560,5080,5080,5080,5080,16
|
|
20250205,111500,124331280,5080,5080,5080,5080,15
|
|
20250205,111400,124255080,5080,5080,5080,5080,15
|
|
20250205,111300,124178880,5080,5080,5080,5080,16
|
|
20250205,111200,124097600,5080,5080,5080,5080,15
|
|
20250205,111100,124021400,5080,5080,5080,5080,30
|
|
20250205,111000,123869000,5080,5070,5080,5070,48
|
|
20250205,110900,123625470,5080,5080,5080,5080,18
|
|
20250205,110800,123534030,5080,5080,5080,5080,30
|
|
20250205,110700,123381630,5080,5080,5080,5080,30
|
|
20250205,110600,123229230,5080,5080,5080,5080,20
|
|
20250205,110500,123127630,5080,5080,5080,5080,30
|
|
20250205,110400,122975230,5080,5080,5080,5080,31
|
|
20250205,110300,122817750,5060,5060,5060,5060,0
|
|
20250205,110200,122817750,5060,5090,5090,5060,2851
|
|
20250205,110100,108384560,5080,5090,5090,5080,49
|
|
20250205,110000,108135350,5090,5090,5090,5090,1
|
|
20250205,105900,108130260,5100,5090,5100,5090,582
|
|
20250205,105800,105167870,5100,5090,5100,5090,18
|
|
20250205,105700,105076090,5100,5100,5100,5100,25
|
|
20250205,105600,104948590,5100,5110,5110,5100,33
|
|
20250205,105500,104780140,5110,5110,5110,5110,15
|
|
20250205,105400,104703490,5110,5100,5110,5100,117
|
|
20250205,105300,104106780,5100,5100,5100,5100,1687
|
|
20250205,105200,95503080,5100,5100,5100,5100,15
|
|
20250205,105100,95426580,5100,5100,5100,5100,15
|
|
20250205,105000,95350080,5100,5100,5100,5100,15
|
|
20250205,104900,95273580,5100,5100,5100,5100,36
|
|
20250205,104800,95089980,5100,5100,5100,5100,15
|
|
20250205,104700,95013480,5100,5100,5100,5100,15
|
|
20250205,104600,94936980,5100,5100,5100,5100,15
|
|
20250205,104500,94860480,5100,5100,5100,5100,15
|
|
20250205,104400,94783980,5100,5100,5100,5090,57
|
|
20250205,104300,94493680,5100,5100,5100,5100,16
|
|
20250205,104200,94412080,5100,5100,5100,5100,15
|
|
20250205,104100,94335580,5100,5100,5100,5100,30
|
|
20250205,104000,94182580,5100,5100,5100,5100,16
|
|
20250205,103900,94100980,5100,5100,5100,5100,15
|
|
20250205,103800,94024480,5100,5090,5100,5090,215
|
|
20250205,103700,92929980,5090,5090,5090,5090,0
|
|
20250205,103600,92929980,5090,5090,5090,5090,15
|
|
20250205,103500,92853630,5100,5090,5100,5090,31
|
|
20250205,103400,92695680,5100,5090,5100,5090,4
|
|
20250205,103300,92675300,5090,5070,5100,5070,39
|
|
20250205,103200,92476870,5070,5090,5100,5070,2483
|
|
20250205,103100,79869260,5100,5090,5100,5090,246
|
|
20250205,103000,78617110,5100,5090,5100,5090,44
|
|
20250205,102900,78392990,5100,5100,5100,5100,15
|
|
20250205,102800,78316490,5100,5100,5100,5100,15
|
|
20250205,102700,78239990,5100,5100,5100,5100,15
|
|
20250205,102600,78163490,5100,5100,5100,5100,30
|
|
20250205,102500,78010490,5100,5100,5100,5100,217
|
|
20250205,102400,76903790,5090,5100,5100,5090,38
|
|
20250205,102300,76710220,5100,5100,5100,5100,15
|
|
20250205,102200,76633720,5100,5100,5100,5100,15
|
|
20250205,102100,76557220,5100,5090,5100,5090,241
|
|
20250205,102000,75330520,5090,5090,5090,5090,116
|
|
20250205,101900,74740080,5090,5090,5090,5090,15
|
|
20250205,101800,74663730,5090,5090,5090,5090,30
|
|
20250205,101700,74511030,5080,5080,5080,5080,168
|
|
20250205,101600,73657590,5080,5080,5080,5080,31
|
|
20250205,101500,73500110,5080,5080,5080,5080,0
|
|
20250205,101400,73500110,5080,5080,5080,5080,30
|
|
20250205,101300,73347710,5080,5080,5080,5080,0
|
|
20250205,101200,73347710,5080,5080,5080,5080,30
|
|
20250205,101100,73195310,5060,5080,5080,5060,56
|
|
20250205,101000,72911620,5080,5060,5080,5060,514
|
|
20250205,100900,70305450,5070,5070,5070,5070,30
|
|
20250205,100800,70153350,5070,5070,5070,5070,16
|
|
20250205,100700,70072230,5070,5070,5070,5070,15
|
|
20250205,100600,69996180,5060,5070,5070,5060,51
|
|
20250205,100500,69737970,5070,5070,5070,5070,16
|
|
20250205,100400,69656850,5070,5070,5070,5070,25
|
|
20250205,100300,69530100,5070,5060,5070,5060,21
|
|
20250205,100200,69423670,5070,5070,5070,5070,3
|
|
20250205,100100,69408460,5070,5070,5070,5070,40
|
|
20250205,100000,69205660,5070,5070,5070,5070,500
|
|
20250205,095900,66670660,5070,5070,5070,5070,1
|
|
20250205,095800,66665590,5070,5070,5070,5070,330
|
|
20250205,095700,64992490,5080,5080,5080,5080,3
|
|
20250205,095600,64977250,5070,5080,5080,5070,1414
|
|
20250205,095500,57803250,5080,5080,5080,5080,241
|
|
20250205,095400,56578970,5070,5070,5070,5070,28
|
|
20250205,095300,56437010,5100,5100,5100,5100,0
|
|
20250205,095200,56437010,5100,5100,5100,5100,0
|
|
20250205,095100,56437010,5100,5090,5100,5080,552
|
|
20250205,095000,53632760,5100,5100,5100,5100,0
|
|
20250205,094900,53632760,5100,5100,5100,5100,0
|
|
20250205,094800,53632760,5100,5080,5100,5080,25
|
|
20250205,094700,53505740,5100,5100,5100,5100,0
|
|
20250205,094600,53505740,5100,5100,5100,5100,0
|
|
20250205,094500,53505740,5100,5100,5110,5100,32
|
|
20250205,094400,53342460,5080,5080,5080,5080,16
|
|
20250205,094300,53261180,5080,5080,5080,5080,0
|
|
20250205,094200,53261180,5080,5090,5090,5080,1129
|
|
20250205,094100,47515320,5100,5100,5100,5100,0
|
|
20250205,094000,47515320,5100,5100,5100,5100,0
|
|
20250205,093900,47515320,5100,5100,5100,5100,150
|
|
20250205,093800,46750320,5110,5110,5110,5110,0
|
|
20250205,093700,46750320,5110,5110,5110,5110,2
|
|
20250205,093600,46740100,5110,5110,5110,5110,1
|
|
20250205,093500,46734990,5100,5100,5100,5100,50
|
|
20250205,093400,46479990,5100,5100,5100,5100,502
|
|
20250205,093300,43919790,5120,5120,5120,5120,4
|
|
20250205,093200,43899310,5100,5100,5100,5100,0
|
|
20250205,093100,43899310,5100,5100,5100,5100,0
|
|
20250205,093000,43899310,5100,5100,5100,5100,508
|
|
20250205,092900,41308510,5100,5100,5100,5100,0
|
|
20250205,092800,41308510,5100,5100,5100,5100,0
|
|
20250205,092700,41308510,5100,5110,5110,5100,63
|
|
20250205,092600,40987180,5100,5110,5110,5100,1020
|
|
20250205,092500,35783180,5100,5100,5100,5100,0
|
|
20250205,092400,35783180,5100,5100,5100,5100,0
|
|
20250205,092300,35783180,5100,5100,5100,5100,200
|
|
20250205,092200,34763180,5100,5100,5100,5100,0
|
|
20250205,092100,34763180,5100,5100,5100,5100,0
|
|
20250205,092000,34763180,5100,5100,5100,5100,0
|
|
20250205,091900,34763180,5100,5100,5100,5100,686
|
|
20250205,091800,31264580,5100,5120,5120,5100,1681
|
|
20250205,091700,22663430,5140,5140,5140,5140,0
|
|
20250205,091600,22663430,5140,5140,5140,5140,8
|
|
20250205,091500,22622310,5120,5130,5130,5120,272
|
|
20250205,091400,21227060,5140,5140,5140,5140,0
|
|
20250205,091300,21227060,5140,5140,5140,5140,1
|
|
20250205,091200,21221920,5130,5130,5130,5130,487
|
|
20250205,091100,18723610,5140,5140,5140,5140,402
|
|
20250205,091000,16657330,5140,5140,5140,5140,77
|
|
20250205,090900,16261550,5150,5150,5150,5150,1
|
|
20250205,090800,16256400,5160,5150,5160,5150,54
|
|
20250205,090700,15978250,5130,5130,5130,5130,200
|
|
20250205,090600,14952250,5130,5130,5130,5130,0
|
|
20250205,090500,14952250,5130,5130,5130,5130,9
|
|
20250205,090400,14906080,5130,5140,5140,5130,2221
|
|
20250205,090300,3510140,5160,5160,5160,5140,202
|
|
20250205,090200,2467840,5140,5140,5140,5140,0
|
|
20250205,090100,2467840,5140,5140,5140,5140,39
|
|
20250205,090000,2267380,5140,5160,5160,5140,441
|