673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,201000,499302930,3150,3150,3150,3150,1378
|
|
20250205,200900,499302930,3150,3150,3150,3150,0
|
|
20250205,200800,499302930,3150,3150,3150,3150,0
|
|
20250205,200700,499302930,3150,3150,3150,3150,0
|
|
20250205,200600,499302930,3150,3150,3150,3150,0
|
|
20250205,200500,499302930,3150,3150,3150,3150,0
|
|
20250205,200400,499302930,3150,3150,3150,3150,0
|
|
20250205,200300,499302930,3150,3150,3150,3150,0
|
|
20250205,200200,499302930,3150,3150,3150,3150,0
|
|
20250205,200100,499302930,3150,3150,3150,3150,0
|
|
20250205,200000,499302930,3150,3150,3150,3150,0
|
|
20250205,195900,499302930,3150,3150,3150,3150,0
|
|
20250205,195800,499302930,3150,3150,3150,3150,0
|
|
20250205,195700,499302930,3150,3150,3150,3150,0
|
|
20250205,195600,499302930,3150,3150,3150,3150,0
|
|
20250205,195500,499302930,3150,3150,3150,3150,0
|
|
20250205,195400,499302930,3150,3150,3150,3150,0
|
|
20250205,195300,499302930,3150,3150,3150,3150,0
|
|
20250205,195200,499302930,3150,3150,3150,3150,0
|
|
20250205,195100,499302930,3150,3150,3150,3150,0
|
|
20250205,195000,499302930,3150,3150,3150,3150,0
|
|
20250205,194900,499302930,3150,3150,3150,3150,0
|
|
20250205,194800,499302930,3150,3150,3150,3150,0
|
|
20250205,194700,499302930,3150,3150,3150,3150,0
|
|
20250205,194600,499302930,3150,3150,3150,3150,0
|
|
20250205,194500,499302930,3150,3150,3150,3150,0
|
|
20250205,194400,499302930,3150,3150,3150,3150,0
|
|
20250205,194300,499302930,3150,3150,3150,3150,0
|
|
20250205,194200,499302930,3150,3150,3150,3150,0
|
|
20250205,194100,499302930,3150,3150,3150,3150,0
|
|
20250205,194000,499302930,3150,3150,3150,3150,1378
|
|
20250205,193900,499302930,3150,3150,3150,3150,0
|
|
20250205,193800,499302930,3150,3150,3150,3150,0
|
|
20250205,193700,499302930,3150,3150,3150,3150,0
|
|
20250205,193600,499302930,3150,3150,3150,3150,0
|
|
20250205,193500,499302930,3150,3150,3150,3150,0
|
|
20250205,193400,499302930,3150,3150,3150,3150,0
|
|
20250205,193300,499302930,3150,3150,3150,3150,0
|
|
20250205,193200,499302930,3150,3150,3150,3150,0
|
|
20250205,193100,499302930,3150,3150,3150,3150,0
|
|
20250205,193000,499302930,3150,3150,3150,3150,0
|
|
20250205,192900,499302930,3150,3150,3150,3150,0
|
|
20250205,192800,499302930,3150,3150,3150,3150,0
|
|
20250205,192700,499302930,3150,3150,3150,3150,0
|
|
20250205,192600,499302930,3150,3150,3150,3150,0
|
|
20250205,192500,499302930,3150,3150,3150,3150,0
|
|
20250205,192400,499302930,3150,3150,3150,3150,0
|
|
20250205,192300,499302930,3150,3150,3150,3150,0
|
|
20250205,192200,499302930,3150,3150,3150,3150,0
|
|
20250205,192100,499302930,3150,3150,3150,3150,0
|
|
20250205,192000,499302930,3150,3150,3150,3150,0
|
|
20250205,191900,499302930,3150,3150,3150,3150,0
|
|
20250205,191800,499302930,3150,3150,3150,3150,0
|
|
20250205,191700,499302930,3150,3150,3150,3150,0
|
|
20250205,191600,499302930,3150,3150,3150,3150,0
|
|
20250205,191500,499302930,3150,3150,3150,3150,0
|
|
20250205,191400,499302930,3150,3150,3150,3150,0
|
|
20250205,191300,499302930,3150,3150,3150,3150,0
|
|
20250205,191200,499302930,3150,3150,3150,3150,0
|
|
20250205,191100,499302930,3150,3150,3150,3150,0
|
|
20250205,191000,499302930,3150,3150,3150,3150,1378
|
|
20250205,190900,499302930,3150,3150,3150,3150,0
|
|
20250205,190800,499302930,3150,3150,3150,3150,0
|
|
20250205,190700,499302930,3150,3150,3150,3150,0
|
|
20250205,190600,499302930,3150,3150,3150,3150,0
|
|
20250205,190500,499302930,3150,3150,3150,3150,0
|
|
20250205,190400,499302930,3150,3150,3150,3150,0
|
|
20250205,190300,499302930,3150,3150,3150,3150,0
|
|
20250205,190200,499302930,3150,3150,3150,3150,0
|
|
20250205,190100,499302930,3150,3150,3150,3150,0
|
|
20250205,190000,499302930,3150,3150,3150,3150,0
|
|
20250205,185900,499302930,3150,3150,3150,3150,0
|
|
20250205,185800,499302930,3150,3150,3150,3150,0
|
|
20250205,185700,499302930,3150,3150,3150,3150,0
|
|
20250205,185600,499302930,3150,3150,3150,3150,0
|
|
20250205,185500,499302930,3150,3150,3150,3150,0
|
|
20250205,185400,499302930,3150,3150,3150,3150,0
|
|
20250205,185300,499302930,3150,3150,3150,3150,0
|
|
20250205,185200,499302930,3150,3150,3150,3150,0
|
|
20250205,185100,499302930,3150,3150,3150,3150,0
|
|
20250205,185000,499302930,3150,3150,3150,3150,0
|
|
20250205,184900,499302930,3150,3150,3150,3150,0
|
|
20250205,184800,499302930,3150,3150,3150,3150,0
|
|
20250205,184700,499302930,3150,3150,3150,3150,0
|
|
20250205,184600,499302930,3150,3150,3150,3150,0
|
|
20250205,184500,499302930,3150,3150,3150,3150,0
|
|
20250205,184400,499302930,3150,3150,3150,3150,0
|
|
20250205,184300,499302930,3150,3150,3150,3150,0
|
|
20250205,184200,499302930,3150,3150,3150,3150,0
|
|
20250205,184100,499302930,3150,3150,3150,3150,0
|
|
20250205,184000,499302930,3150,3150,3150,3150,1378
|
|
20250205,183900,499302930,3150,3150,3150,3150,0
|
|
20250205,183800,499302930,3150,3150,3150,3150,0
|
|
20250205,183700,499302930,3150,3150,3150,3150,0
|
|
20250205,183600,499302930,3150,3150,3150,3150,0
|
|
20250205,183500,499302930,3150,3150,3150,3150,0
|
|
20250205,183400,499302930,3150,3150,3150,3150,0
|
|
20250205,183300,499302930,3150,3150,3150,3150,0
|
|
20250205,183200,499302930,3150,3150,3150,3150,0
|
|
20250205,183100,499302930,3150,3150,3150,3150,0
|
|
20250205,183000,499302930,3150,3150,3150,3150,0
|
|
20250205,182900,499302930,3150,3150,3150,3150,0
|
|
20250205,182800,499302930,3150,3150,3150,3150,0
|
|
20250205,182700,499302930,3150,3150,3150,3150,0
|
|
20250205,182600,499302930,3150,3150,3150,3150,0
|
|
20250205,182500,499302930,3150,3150,3150,3150,0
|
|
20250205,182400,499302930,3150,3150,3150,3150,0
|
|
20250205,182300,499302930,3150,3150,3150,3150,0
|
|
20250205,182200,499302930,3150,3150,3150,3150,0
|
|
20250205,182100,499302930,3150,3150,3150,3150,0
|
|
20250205,182000,499302930,3150,3150,3150,3150,0
|
|
20250205,181900,499302930,3150,3150,3150,3150,0
|
|
20250205,181800,499302930,3150,3150,3150,3150,0
|
|
20250205,181700,499302930,3150,3150,3150,3150,0
|
|
20250205,181600,499302930,3150,3150,3150,3150,0
|
|
20250205,181500,499302930,3150,3150,3150,3150,0
|
|
20250205,181400,499302930,3150,3150,3150,3150,0
|
|
20250205,181300,499302930,3150,3150,3150,3150,0
|
|
20250205,181200,499302930,3150,3150,3150,3150,0
|
|
20250205,181100,499302930,3150,3150,3150,3150,0
|
|
20250205,181000,499302930,3150,3150,3150,3150,1378
|
|
20250205,180900,499302930,3150,3150,3150,3150,0
|
|
20250205,180800,499302930,3150,3150,3150,3150,0
|
|
20250205,180700,499302930,3150,3150,3150,3150,0
|
|
20250205,180600,499302930,3150,3150,3150,3150,0
|
|
20250205,180500,499302930,3150,3150,3150,3150,0
|
|
20250205,180400,499302930,3150,3150,3150,3150,0
|
|
20250205,180300,499302930,3150,3150,3150,3150,0
|
|
20250205,180200,499302930,3150,3150,3150,3150,0
|
|
20250205,180100,499302930,3150,3150,3150,3150,0
|
|
20250205,180000,499302930,3150,3150,3150,3150,0
|
|
20250205,175900,499302930,3150,3150,3150,3150,0
|
|
20250205,175800,499302930,3150,3150,3150,3150,0
|
|
20250205,175700,499302930,3150,3150,3150,3150,0
|
|
20250205,175600,499302930,3150,3150,3150,3150,0
|
|
20250205,175500,499302930,3150,3150,3150,3150,0
|
|
20250205,175400,499302930,3150,3150,3150,3150,0
|
|
20250205,175300,499302930,3150,3150,3150,3150,0
|
|
20250205,175200,499302930,3150,3150,3150,3150,0
|
|
20250205,175100,499302930,3150,3150,3150,3150,0
|
|
20250205,175000,499302930,3150,3150,3150,3150,0
|
|
20250205,174900,499302930,3150,3150,3150,3150,0
|
|
20250205,174800,499302930,3150,3150,3150,3150,0
|
|
20250205,174700,499302930,3150,3150,3150,3150,0
|
|
20250205,174600,499302930,3150,3150,3150,3150,0
|
|
20250205,174500,499302930,3150,3150,3150,3150,0
|
|
20250205,174400,499302930,3150,3150,3150,3150,0
|
|
20250205,174300,499302930,3150,3150,3150,3150,0
|
|
20250205,174200,499302930,3150,3150,3150,3150,0
|
|
20250205,174100,499302930,3150,3150,3150,3150,0
|
|
20250205,174000,499302930,3150,3150,3150,3150,1378
|
|
20250205,173900,499302930,3150,3150,3150,3150,0
|
|
20250205,173800,499302930,3150,3150,3150,3150,0
|
|
20250205,173700,499302930,3150,3150,3150,3150,0
|
|
20250205,173600,499302930,3150,3150,3150,3150,0
|
|
20250205,173500,499302930,3150,3150,3150,3150,0
|
|
20250205,173400,499302930,3150,3150,3150,3150,0
|
|
20250205,173300,499302930,3150,3150,3150,3150,0
|
|
20250205,173200,499302930,3150,3150,3150,3150,0
|
|
20250205,173100,499302930,3150,3150,3150,3150,0
|
|
20250205,173000,499302930,3150,3150,3150,3150,0
|
|
20250205,172900,499302930,3150,3150,3150,3150,0
|
|
20250205,172800,499302930,3150,3150,3150,3150,0
|
|
20250205,172700,499302930,3150,3150,3150,3150,0
|
|
20250205,172600,499302930,3150,3150,3150,3150,0
|
|
20250205,172500,499302930,3150,3150,3150,3150,0
|
|
20250205,172400,499302930,3150,3150,3150,3150,0
|
|
20250205,172300,499302930,3150,3150,3150,3150,0
|
|
20250205,172200,499302930,3150,3150,3150,3150,0
|
|
20250205,172100,499302930,3150,3150,3150,3150,0
|
|
20250205,172000,499302930,3150,3150,3150,3150,0
|
|
20250205,171900,499302930,3150,3150,3150,3150,0
|
|
20250205,171800,499302930,3150,3150,3150,3150,0
|
|
20250205,171700,499302930,3150,3150,3150,3150,0
|
|
20250205,171600,499302930,3150,3150,3150,3150,0
|
|
20250205,171500,499302930,3150,3150,3150,3150,0
|
|
20250205,171400,499302930,3150,3150,3150,3150,0
|
|
20250205,171300,499302930,3150,3150,3150,3150,0
|
|
20250205,171200,499302930,3150,3150,3150,3150,0
|
|
20250205,171100,499302930,3150,3150,3150,3150,0
|
|
20250205,171000,499302930,3150,3150,3150,3150,1378
|
|
20250205,170900,499302930,3150,3150,3150,3150,0
|
|
20250205,170800,499302930,3150,3150,3150,3150,0
|
|
20250205,170700,499302930,3150,3150,3150,3150,0
|
|
20250205,170600,499302930,3150,3150,3150,3150,0
|
|
20250205,170500,499302930,3150,3150,3150,3150,0
|
|
20250205,170400,499302930,3150,3150,3150,3150,0
|
|
20250205,170300,499302930,3150,3150,3150,3150,0
|
|
20250205,170200,499302930,3150,3150,3150,3150,0
|
|
20250205,170100,499302930,3150,3150,3150,3150,0
|
|
20250205,170000,499302930,3150,3150,3150,3150,0
|
|
20250205,165900,499302930,3150,3150,3150,3150,0
|
|
20250205,165800,499302930,3150,3150,3150,3150,0
|
|
20250205,165700,499302930,3150,3150,3150,3150,0
|
|
20250205,165600,499302930,3150,3150,3150,3150,0
|
|
20250205,165500,499302930,3150,3150,3150,3150,0
|
|
20250205,165400,499302930,3150,3150,3150,3150,0
|
|
20250205,165300,499302930,3150,3150,3150,3150,0
|
|
20250205,165200,499302930,3150,3150,3150,3150,0
|
|
20250205,165100,499302930,3150,3150,3150,3150,0
|
|
20250205,165000,499302930,3150,3150,3150,3150,0
|
|
20250205,164900,499302930,3150,3150,3150,3150,0
|
|
20250205,164800,499302930,3150,3150,3150,3150,0
|
|
20250205,164700,499302930,3150,3150,3150,3150,0
|
|
20250205,164600,499302930,3150,3150,3150,3150,0
|
|
20250205,164500,499302930,3150,3150,3150,3150,0
|
|
20250205,164400,499302930,3150,3150,3150,3150,0
|
|
20250205,164300,499302930,3150,3150,3150,3150,0
|
|
20250205,164200,499302930,3150,3150,3150,3150,0
|
|
20250205,164100,499302930,3150,3150,3150,3150,0
|
|
20250205,164000,499302930,3150,3150,3150,3150,1378
|
|
20250205,163900,499302930,3150,3150,3150,3150,0
|
|
20250205,163800,499302930,3150,3150,3150,3150,0
|
|
20250205,163700,499302930,3150,3150,3150,3150,0
|
|
20250205,163600,499302930,3150,3150,3150,3150,0
|
|
20250205,163500,499302930,3150,3150,3150,3150,0
|
|
20250205,163400,499302930,3150,3150,3150,3150,0
|
|
20250205,163300,499302930,3150,3150,3150,3150,0
|
|
20250205,163200,499302930,3150,3150,3150,3150,0
|
|
20250205,163100,499302930,3150,3150,3150,3150,0
|
|
20250205,163000,499302930,3150,3150,3150,3150,0
|
|
20250205,162900,499302930,3150,3150,3150,3150,0
|
|
20250205,162800,499302930,3150,3150,3150,3150,0
|
|
20250205,162700,499302930,3150,3150,3150,3150,0
|
|
20250205,162600,499302930,3150,3150,3150,3150,0
|
|
20250205,162500,499302930,3150,3150,3150,3150,0
|
|
20250205,162400,499302930,3150,3150,3150,3150,0
|
|
20250205,162300,499302930,3150,3150,3150,3150,0
|
|
20250205,162200,499302930,3150,3150,3150,3150,0
|
|
20250205,162100,499302930,3150,3150,3150,3150,0
|
|
20250205,162000,499302930,3150,3150,3150,3150,0
|
|
20250205,161900,499302930,3150,3150,3150,3150,0
|
|
20250205,161800,499302930,3150,3150,3150,3150,0
|
|
20250205,161700,499302930,3150,3150,3150,3150,0
|
|
20250205,161600,499302930,3150,3150,3150,3150,0
|
|
20250205,161500,499302930,3150,3150,3150,3150,0
|
|
20250205,161400,499302930,3150,3150,3150,3150,0
|
|
20250205,161300,499302930,3150,3150,3150,3150,0
|
|
20250205,161200,499302930,3150,3150,3150,3150,0
|
|
20250205,161100,499302930,3150,3150,3150,3150,0
|
|
20250205,161000,499302930,3150,3150,3150,3150,1378
|
|
20250205,160900,499302930,3150,3150,3150,3150,0
|
|
20250205,160800,499302930,3150,3150,3150,3150,0
|
|
20250205,160700,499302930,3150,3150,3150,3150,0
|
|
20250205,160600,499302930,3150,3150,3150,3150,0
|
|
20250205,160500,499302930,3150,3150,3150,3150,0
|
|
20250205,160400,499302930,3150,3150,3150,3150,0
|
|
20250205,160300,499302930,3150,3150,3150,3150,0
|
|
20250205,160200,499302930,3150,3150,3150,3150,0
|
|
20250205,160100,499302930,3150,3150,3150,3150,0
|
|
20250205,160000,499302930,3150,3150,3150,3150,0
|
|
20250205,155900,499302930,3150,3150,3150,3150,0
|
|
20250205,155800,499302930,3150,3150,3150,3150,0
|
|
20250205,155700,499302930,3150,3150,3150,3150,0
|
|
20250205,155600,499302930,3150,3150,3150,3150,0
|
|
20250205,155500,499302930,3150,3150,3150,3150,0
|
|
20250205,155400,499302930,3150,3150,3150,3150,0
|
|
20250205,155300,499302930,3150,3150,3150,3150,0
|
|
20250205,155200,499302930,3150,3150,3150,3150,0
|
|
20250205,155100,499302930,3150,3150,3150,3150,0
|
|
20250205,155000,499302930,3150,3150,3150,3150,0
|
|
20250205,154900,499302930,3150,3150,3150,3150,0
|
|
20250205,154800,499302930,3150,3150,3150,3150,0
|
|
20250205,154700,499302930,3150,3150,3150,3150,0
|
|
20250205,154600,499302930,3150,3150,3150,3150,0
|
|
20250205,154500,499302930,3150,3150,3150,3150,0
|
|
20250205,154400,499302930,3150,3150,3150,3150,0
|
|
20250205,154300,499302930,3150,3150,3150,3150,0
|
|
20250205,154200,499302930,3150,3150,3150,3150,0
|
|
20250205,154100,499302930,3150,3150,3150,3150,0
|
|
20250205,154000,499302930,3150,3150,3150,3150,1378
|
|
20250205,153900,499302930,3150,3150,3150,3150,0
|
|
20250205,153800,499302930,3150,3150,3150,3150,0
|
|
20250205,153700,499302930,3150,3150,3150,3150,0
|
|
20250205,153600,499302930,3150,3150,3150,3150,0
|
|
20250205,153500,499302930,3150,3150,3150,3150,0
|
|
20250205,153400,499302930,3150,3150,3150,3150,0
|
|
20250205,153300,499302930,3150,3150,3150,3150,0
|
|
20250205,153200,499302930,3150,3150,3150,3150,0
|
|
20250205,153100,499302930,3150,3150,3150,3150,0
|
|
20250205,153000,499302930,3150,3150,3150,3150,1378
|
|
20250205,152900,494962230,3150,3150,3150,3150,0
|
|
20250205,152800,494962230,3150,3150,3150,3150,0
|
|
20250205,152700,494962230,3150,3150,3150,3150,0
|
|
20250205,152600,494962230,3150,3150,3150,3150,0
|
|
20250205,152500,494962230,3150,3150,3150,3150,0
|
|
20250205,152400,494962230,3150,3150,3150,3150,0
|
|
20250205,152300,494962230,3150,3150,3150,3150,0
|
|
20250205,152200,494962230,3150,3150,3150,3150,0
|
|
20250205,152100,494962230,3150,3150,3150,3150,0
|
|
20250205,152000,494962230,3150,3150,3150,3150,0
|
|
20250205,151900,494962230,3150,3145,3150,3145,427
|
|
20250205,151800,493618800,3145,3145,3145,3145,7
|
|
20250205,151700,493596785,3145,3145,3150,3145,470
|
|
20250205,151600,492118630,3145,3145,3145,3145,0
|
|
20250205,151500,492118630,3145,3145,3145,3145,100
|
|
20250205,151400,491804130,3150,3150,3150,3150,500
|
|
20250205,151300,490229130,3150,3150,3150,3150,0
|
|
20250205,151200,490229130,3150,3150,3150,3150,1
|
|
20250205,151100,490225980,3145,3145,3145,3145,905
|
|
20250205,151000,487379755,3150,3150,3150,3150,0
|
|
20250205,150900,487379755,3150,3150,3150,3150,6
|
|
20250205,150800,487360855,3150,3155,3155,3150,1023
|
|
20250205,150700,484138240,3155,3155,3155,3150,241
|
|
20250205,150600,483378460,3155,3155,3155,3155,245
|
|
20250205,150500,482605485,3155,3155,3155,3155,4830
|
|
20250205,150400,467366835,3160,3160,3160,3160,0
|
|
20250205,150300,467366835,3160,3160,3160,3160,51
|
|
20250205,150200,467205675,3155,3155,3155,3155,810
|
|
20250205,150100,464650125,3160,3160,3160,3160,0
|
|
20250205,150000,464650125,3160,3160,3160,3160,33
|
|
20250205,145900,464545845,3160,3160,3160,3160,0
|
|
20250205,145800,464545845,3160,3160,3160,3160,200
|
|
20250205,145700,463913845,3160,3160,3160,3160,0
|
|
20250205,145600,463913845,3160,3160,3160,3160,2
|
|
20250205,145500,463907525,3160,3160,3160,3160,2
|
|
20250205,145400,463901205,3160,3170,3170,3160,94
|
|
20250205,145300,463603705,3165,3165,3165,3165,5
|
|
20250205,145200,463587880,3165,3165,3165,3165,100
|
|
20250205,145100,463271380,3170,3170,3170,3170,0
|
|
20250205,145000,463271380,3170,3170,3170,3170,0
|
|
20250205,144900,463271380,3170,3170,3170,3170,0
|
|
20250205,144800,463271380,3170,3170,3170,3170,1
|
|
20250205,144700,463268210,3165,3165,3165,3165,1
|
|
20250205,144600,463265045,3165,3165,3165,3165,9
|
|
20250205,144500,463236560,3175,3175,3175,3175,0
|
|
20250205,144400,463236560,3175,3170,3175,3170,916
|
|
20250205,144300,460332585,3160,3160,3160,3160,0
|
|
20250205,144200,460332585,3160,3160,3160,3160,0
|
|
20250205,144100,460332585,3160,3160,3160,3160,30
|
|
20250205,144000,460237785,3160,3160,3160,3160,0
|
|
20250205,143900,460237785,3160,3160,3160,3160,0
|
|
20250205,143800,460237785,3160,3160,3160,3160,0
|
|
20250205,143700,460237785,3160,3160,3160,3160,0
|
|
20250205,143600,460237785,3160,3160,3160,3160,0
|
|
20250205,143500,460237785,3160,3160,3160,3160,0
|
|
20250205,143400,460237785,3160,3160,3160,3160,0
|
|
20250205,143300,460237785,3160,3160,3160,3160,0
|
|
20250205,143200,460237785,3160,3160,3160,3160,0
|
|
20250205,143100,460237785,3160,3160,3160,3160,0
|
|
20250205,143000,460237785,3160,3160,3160,3160,7
|
|
20250205,142900,460215665,3160,3160,3160,3160,200
|
|
20250205,142800,459583665,3160,3160,3160,3160,0
|
|
20250205,142700,459583665,3160,3160,3160,3160,0
|
|
20250205,142600,459583665,3160,3160,3160,3160,1
|
|
20250205,142500,459580505,3170,3170,3170,3170,0
|
|
20250205,142400,459580505,3170,3165,3170,3165,2
|
|
20250205,142300,459574170,3170,3170,3170,3170,0
|
|
20250205,142200,459574170,3170,3170,3170,3170,133
|
|
20250205,142100,459152560,3165,3165,3165,3165,0
|
|
20250205,142000,459152560,3165,3165,3165,3165,58
|
|
20250205,141900,458968990,3160,3160,3160,3160,777
|
|
20250205,141800,456513670,3160,3160,3160,3160,0
|
|
20250205,141700,456513670,3160,3160,3160,3160,0
|
|
20250205,141600,456513670,3160,3160,3160,3160,0
|
|
20250205,141500,456513670,3160,3160,3160,3160,0
|
|
20250205,141400,456513670,3160,3160,3160,3160,0
|
|
20250205,141300,456513670,3160,3160,3160,3160,0
|
|
20250205,141200,456513670,3160,3160,3160,3160,300
|
|
20250205,141100,455565670,3160,3160,3160,3160,400
|
|
20250205,141000,454301670,3160,3160,3160,3160,0
|
|
20250205,140900,454301670,3160,3160,3160,3160,100
|
|
20250205,140800,453985670,3160,3160,3160,3160,0
|
|
20250205,140700,453985670,3160,3160,3160,3160,340
|
|
20250205,140600,452911270,3170,3170,3170,3170,0
|
|
20250205,140500,452911270,3170,3165,3170,3165,655
|
|
20250205,140400,450837780,3165,3160,3165,3160,443
|
|
20250205,140300,449436735,3160,3160,3160,3160,1
|
|
20250205,140200,449433575,3160,3160,3160,3160,200
|
|
20250205,140100,448801575,3160,3160,3160,3160,0
|
|
20250205,140000,448801575,3160,3160,3160,3160,402
|
|
20250205,135900,447531255,3160,3160,3160,3160,2
|
|
20250205,135800,447524935,3160,3150,3160,3150,305
|
|
20250205,135700,446563635,3150,3150,3150,3150,600
|
|
20250205,135600,444673635,3150,3155,3155,3150,1000
|
|
20250205,135500,441521080,3150,3155,3155,3150,1763
|
|
20250205,135400,435966305,3160,3160,3160,3160,0
|
|
20250205,135300,435966305,3160,3160,3160,3160,0
|
|
20250205,135200,435966305,3160,3160,3160,3160,0
|
|
20250205,135100,435966305,3160,3160,3160,3150,547
|
|
20250205,135000,434241685,3155,3160,3165,3155,1278
|
|
20250205,134900,430207785,3160,3155,3160,3150,126
|
|
20250205,134800,429810865,3150,3155,3160,3150,2601
|
|
20250205,134700,421609700,3160,3155,3160,3150,2172
|
|
20250205,134600,414759870,3155,3155,3160,3150,3089
|
|
20250205,134500,405016235,3160,3160,3160,3160,0
|
|
20250205,134400,405016235,3160,3160,3160,3160,600
|
|
20250205,134300,403120235,3160,3160,3160,3160,1
|
|
20250205,134200,403117075,3165,3165,3165,3165,10
|
|
20250205,134100,403085425,3160,3160,3160,3160,1057
|
|
20250205,134000,399745305,3165,3165,3165,3165,100
|
|
20250205,133900,399428805,3160,3160,3160,3160,810
|
|
20250205,133800,396869205,3160,3160,3160,3155,1036
|
|
20250205,133700,393600445,3170,3165,3170,3165,279
|
|
20250205,133600,392716040,3155,3170,3170,3155,862
|
|
20250205,133500,389988305,3170,3170,3170,3170,50
|
|
20250205,133400,389829805,3175,3175,3175,3175,0
|
|
20250205,133300,389829805,3175,3170,3175,3170,792
|
|
20250205,133200,387316005,3170,3175,3175,3160,10089
|
|
20250205,133100,355350870,3175,3180,3185,3175,421
|
|
20250205,133000,354012560,3180,3185,3185,3180,79
|
|
20250205,132900,353761235,3185,3185,3185,3185,203
|
|
20250205,132800,353114680,3195,3195,3200,3195,70
|
|
20250205,132700,352890705,3200,3185,3200,3185,699
|
|
20250205,132600,350658855,3190,3195,3195,3190,1456
|
|
20250205,132500,346014010,3195,3195,3195,3195,16
|
|
20250205,132400,345962890,3195,3190,3195,3190,2093
|
|
20250205,132300,339275765,3190,3200,3200,3180,10256
|
|
20250205,132200,306601100,3200,3205,3210,3200,1804
|
|
20250205,132100,300826550,3200,3200,3200,3200,794
|
|
20250205,132000,298285750,3200,3200,3200,3200,2
|
|
20250205,131900,298279350,3195,3200,3200,3195,2406
|
|
20250205,131800,290580650,3200,3200,3205,3200,2139
|
|
20250205,131700,283735845,3210,3205,3210,3200,793
|
|
20250205,131600,281192075,3205,3175,3220,3175,9747
|
|
20250205,131500,250026545,3175,3165,3175,3165,873
|
|
20250205,131400,247255190,3160,3160,3165,3160,826
|
|
20250205,131300,244644880,3165,3165,3165,3165,124
|
|
20250205,131200,244252420,3170,3165,3175,3160,1268
|
|
20250205,131100,240240160,3165,3175,3175,3165,2697
|
|
20250205,131000,231694800,3175,3180,3180,3170,511
|
|
20250205,130900,230069880,3185,3180,3185,3180,24
|
|
20250205,130800,229993500,3185,3180,3185,3180,38
|
|
20250205,130700,229872490,3185,3170,3185,3170,2849
|
|
20250205,130600,220806065,3165,3150,3175,3150,12582
|
|
20250205,130500,181028885,3145,3145,3145,3145,729
|
|
20250205,130400,178736180,3140,3135,3140,3135,5618
|
|
20250205,130300,161108160,3135,3140,3140,3135,118
|
|
20250205,130200,160738145,3135,3130,3135,3125,3854
|
|
20250205,130100,148670165,3125,3125,3125,3125,1320
|
|
20250205,130000,144545165,3125,3115,3125,3115,209
|
|
20250205,125900,143894120,3125,3115,3125,3110,706
|
|
20250205,125800,141697790,3115,3125,3125,3115,19
|
|
20250205,125700,141638435,3125,3120,3125,3110,38
|
|
20250205,125600,141519955,3120,3110,3120,3110,337
|
|
20250205,125500,140471315,3110,3110,3110,3110,17
|
|
20250205,125400,140418445,3120,3110,3120,3110,81
|
|
20250205,125300,140166205,3120,3120,3120,3120,18
|
|
20250205,125200,140110045,3110,3110,3120,3110,34
|
|
20250205,125100,140004135,3110,3115,3120,3110,34
|
|
20250205,125000,139898300,3110,3115,3120,3110,84
|
|
20250205,124900,139636645,3115,3115,3120,3105,293
|
|
20250205,124800,138726665,3115,3105,3115,3105,531
|
|
20250205,124700,137072770,3105,3105,3105,3105,40
|
|
20250205,124600,136948570,3115,3105,3115,3105,3228
|
|
20250205,124500,126909600,3095,3100,3105,3095,117
|
|
20250205,124400,126546905,3095,3100,3100,3095,34
|
|
20250205,124300,126441590,3105,3100,3105,3095,1964
|
|
20250205,124200,120354105,3095,3095,3095,3095,17
|
|
20250205,124100,120301490,3095,3095,3095,3095,17
|
|
20250205,124000,120248875,3095,3095,3095,3095,0
|
|
20250205,123900,120248875,3095,3095,3095,3095,16
|
|
20250205,123800,120199355,3100,3095,3100,3095,290
|
|
20250205,123700,119301635,3090,3090,3090,3090,317
|
|
20250205,123600,118322105,3090,3090,3090,3090,17
|
|
20250205,123500,118269575,3090,3095,3095,3090,328
|
|
20250205,123400,117254800,3100,3090,3100,3090,51
|
|
20250205,123300,117096870,3100,3085,3100,3085,5407
|
|
20250205,123200,100377930,3085,3085,3090,3075,69
|
|
20250205,123100,100165160,3075,3075,3075,3075,17
|
|
20250205,123000,100112885,3080,3080,3090,3070,32
|
|
20250205,122900,100014475,3080,3080,3080,3080,8
|
|
20250205,122800,99989835,3080,3080,3080,3080,176
|
|
20250205,122700,99447755,3085,3085,3085,3085,1
|
|
20250205,122600,99444670,3080,3070,3080,3070,34
|
|
20250205,122500,99340120,3070,3070,3070,3070,17
|
|
20250205,122400,99287930,3085,3080,3085,3075,53
|
|
20250205,122300,99124770,3080,3080,3080,3080,317
|
|
20250205,122200,98148410,3085,3080,3085,3080,18
|
|
20250205,122100,98092965,3085,3080,3085,3080,18
|
|
20250205,122000,98037520,3085,3085,3085,3085,35
|
|
20250205,121900,97929545,3080,3080,3080,3080,17
|
|
20250205,121800,97877185,3085,3085,3085,3085,2
|
|
20250205,121700,97871015,3085,3085,3085,3085,17
|
|
20250205,121600,97818570,3090,3085,3090,3085,23
|
|
20250205,121500,97747585,3085,3085,3085,3085,16
|
|
20250205,121400,97698225,3085,3085,3085,3085,0
|
|
20250205,121300,97698225,3085,3085,3085,3085,17
|
|
20250205,121200,97645780,3085,3085,3085,3085,17
|
|
20250205,121100,97593335,3085,3085,3085,3085,17
|
|
20250205,121000,97540890,3080,3080,3080,3080,17
|
|
20250205,120900,97488530,3080,3080,3080,3080,17
|
|
20250205,120800,97436170,3080,3080,3080,3080,167
|
|
20250205,120700,96921810,3080,3080,3080,3080,0
|
|
20250205,120600,96921810,3080,3090,3090,3080,117
|
|
20250205,120500,96560450,3090,3080,3090,3080,19
|
|
20250205,120400,96501910,3090,3090,3090,3080,145
|
|
20250205,120300,96054030,3095,3080,3095,3080,19
|
|
20250205,120200,95995485,3090,3080,3090,3080,187
|
|
20250205,120100,95417815,3080,3080,3080,3080,13
|
|
20250205,120000,95377775,3070,3070,3070,3070,17
|
|
20250205,115900,95325585,3070,3070,3070,3070,17
|
|
20250205,115800,95273395,3080,3085,3090,3080,11
|
|
20250205,115700,95239470,3075,3075,3075,3075,17
|
|
20250205,115600,95187195,3085,3085,3085,3085,535
|
|
20250205,115500,93536720,3085,3085,3085,3085,17
|
|
20250205,115400,93484275,3090,3090,3090,3090,615
|
|
20250205,115300,91583925,3085,3085,3085,3085,17
|
|
20250205,115200,91531480,3085,3085,3085,3085,17
|
|
20250205,115100,91479035,3085,3085,3085,3085,82
|
|
20250205,115000,91226065,3085,3080,3085,3080,713
|
|
20250205,114900,89026540,3080,3080,3080,3080,17
|
|
20250205,114800,88974180,3085,3085,3085,3085,1
|
|
20250205,114700,88971095,3080,3085,3085,3080,18
|
|
20250205,114600,88915650,3080,3080,3080,3080,17
|
|
20250205,114500,88863290,3080,3080,3080,3080,71
|
|
20250205,114400,88644610,3085,3070,3085,3070,22
|
|
20250205,114300,88577000,3080,3070,3080,3070,617
|
|
20250205,114200,86676810,3070,3070,3070,3070,17
|
|
20250205,114100,86624620,3070,3070,3070,3070,0
|
|
20250205,114000,86624620,3070,3075,3080,3070,27
|
|
20250205,113900,86541670,3065,3075,3080,3065,67
|
|
20250205,113800,86335645,3065,3065,3065,3065,17
|
|
20250205,113700,86283540,3065,3065,3065,3065,16
|
|
20250205,113600,86234500,3065,3065,3065,3065,17
|
|
20250205,113500,86182395,3065,3065,3065,3065,17
|
|
20250205,113400,86130290,3065,3065,3065,3065,0
|
|
20250205,113300,86130290,3065,3065,3065,3065,17
|
|
20250205,113200,86078185,3065,3075,3075,3065,248
|
|
20250205,113100,85317765,3075,3065,3075,3065,140
|
|
20250205,113000,84887435,3075,3065,3075,3065,228
|
|
20250205,112900,84186505,3065,3065,3065,3065,17
|
|
20250205,112800,84134400,3065,3065,3065,3065,0
|
|
20250205,112700,84134400,3065,3065,3065,3065,17
|
|
20250205,112600,84082295,3065,3065,3065,3065,17
|
|
20250205,112500,84030190,3075,3065,3075,3065,26
|
|
20250205,112400,83950400,3070,3070,3070,3070,17
|
|
20250205,112300,83898210,3075,3075,3075,3075,2
|
|
20250205,112200,83892060,3070,3070,3070,3070,17
|
|
20250205,112100,83839870,3070,3070,3070,3070,0
|
|
20250205,112000,83839870,3070,3070,3070,3070,17
|
|
20250205,111900,83787680,3070,3075,3075,3065,2725
|
|
20250205,111800,75430985,3075,3075,3075,3075,17
|
|
20250205,111700,75378710,3075,3075,3075,3075,17
|
|
20250205,111600,75326435,3075,3075,3075,3075,17
|
|
20250205,111500,75274160,3070,3070,3070,3070,0
|
|
20250205,111400,75274160,3070,3070,3070,3070,17
|
|
20250205,111300,75221970,3070,3070,3070,3070,17
|
|
20250205,111200,75169780,3080,3080,3080,3070,40
|
|
20250205,111100,75046740,3080,3080,3080,3070,19
|
|
20250205,111000,74988390,3080,3070,3080,3070,18
|
|
20250205,110900,74933120,3080,3070,3080,3070,19
|
|
20250205,110800,74874775,3070,3070,3070,3070,0
|
|
20250205,110700,74874775,3070,3075,3075,3070,520
|
|
20250205,110600,73276200,3075,3075,3075,3075,17
|
|
20250205,110500,73223925,3075,3075,3075,3075,17
|
|
20250205,110400,73171650,3075,3075,3075,3075,17
|
|
20250205,110300,73119375,3075,3075,3075,3075,57
|
|
20250205,110200,72944100,3075,3080,3080,3075,71
|
|
20250205,110100,72725770,3075,3080,3080,3075,18
|
|
20250205,110000,72670415,3075,3075,3075,3075,16
|
|
20250205,105900,72621215,3075,3075,3075,3075,17
|
|
20250205,105800,72568940,3075,3075,3075,3075,17
|
|
20250205,105700,72516665,3075,3075,3075,3075,17
|
|
20250205,105600,72464390,3080,3075,3080,3075,181
|
|
20250205,105500,71906995,3075,3075,3075,3075,0
|
|
20250205,105400,71906995,3075,3080,3080,3075,19
|
|
20250205,105300,71848560,3075,3075,3075,3075,17
|
|
20250205,105200,71796285,3075,3075,3075,3075,17
|
|
20250205,105100,71744010,3075,3075,3075,3075,17
|
|
20250205,105000,71691735,3075,3075,3075,3075,17
|
|
20250205,104900,71639460,3075,3075,3075,3075,0
|
|
20250205,104800,71639460,3075,3075,3075,3075,17
|
|
20250205,104700,71587185,3075,3075,3075,3075,77
|
|
20250205,104600,71350410,3075,3075,3075,3075,6
|
|
20250205,104500,71331960,3075,3070,3075,3070,18
|
|
20250205,104400,71276695,3065,3065,3065,3065,17
|
|
20250205,104300,71224590,3065,3065,3065,3065,17
|
|
20250205,104200,71172485,3075,3070,3080,3070,8
|
|
20250205,104100,71147885,3065,3065,3065,3065,17
|
|
20250205,104000,71095780,3065,3065,3065,3065,1756
|
|
20250205,103900,65713640,3065,3065,3065,3065,17
|
|
20250205,103800,65661535,3065,3065,3065,3065,446
|
|
20250205,103700,64294545,3065,3065,3065,3065,17
|
|
20250205,103600,64242440,3070,3070,3070,3070,15
|
|
20250205,103500,64196390,3070,3070,3070,3070,358
|
|
20250205,103400,63097330,3065,3065,3065,3065,316
|
|
20250205,103300,62128790,3065,3065,3065,3065,17
|
|
20250205,103200,62076685,3070,3070,3070,3070,1421
|
|
20250205,103100,57714215,3070,3075,3075,3070,237
|
|
20250205,103000,56985525,3075,3075,3075,3075,17
|
|
20250205,102900,56933250,3075,3075,3075,3075,0
|
|
20250205,102800,56933250,3075,3075,3075,3075,317
|
|
20250205,102700,55958475,3075,3075,3075,3075,17
|
|
20250205,102600,55906200,3075,3080,3080,3075,317
|
|
20250205,102500,54929925,3080,3075,3080,3075,169
|
|
20250205,102400,54410000,3080,3075,3080,3075,18
|
|
20250205,102300,54354645,3075,3075,3075,3075,296
|
|
20250205,102200,53444445,3070,3070,3070,3070,16
|
|
20250205,102100,53395325,3070,3070,3070,3070,17
|
|
20250205,102000,53343135,3070,3070,3070,3070,17
|
|
20250205,101900,53290945,3070,3070,3070,3070,17
|
|
20250205,101800,53238755,3070,3070,3070,3070,17
|
|
20250205,101700,53186565,3075,3070,3075,3070,18
|
|
20250205,101600,53131300,3075,3075,3075,3075,4
|
|
20250205,101500,53119000,3070,3070,3070,3070,17
|
|
20250205,101400,53066810,3070,3065,3070,3065,899
|
|
20250205,101300,50309465,3065,3065,3065,3065,17
|
|
20250205,101200,50257360,3070,3070,3070,3070,3142
|
|
20250205,101100,40611420,3080,3070,3080,3070,2019
|
|
20250205,101000,34393860,3070,3070,3070,3070,282
|
|
20250205,100900,33528120,3065,3065,3065,3065,16
|
|
20250205,100800,33479080,3065,3065,3065,3065,17
|
|
20250205,100700,33426975,3065,3065,3065,3065,205
|
|
20250205,100600,32798650,3060,3065,3065,3060,20
|
|
20250205,100500,32737435,3065,3065,3065,3065,26
|
|
20250205,100400,32657745,3065,3065,3065,3065,17
|
|
20250205,100300,32605640,3070,3070,3070,3070,22
|
|
20250205,100200,32538100,3070,3070,3070,3070,0
|
|
20250205,100100,32538100,3070,3070,3070,3070,0
|
|
20250205,100000,32538100,3070,3070,3070,3070,0
|
|
20250205,095900,32538100,3070,3070,3070,3070,4
|
|
20250205,095800,32525820,3075,3075,3075,3075,5
|
|
20250205,095700,32510445,3065,3065,3065,3065,0
|
|
20250205,095600,32510445,3065,3065,3065,3065,2
|
|
20250205,095500,32504315,3065,3070,3070,3065,1943
|
|
20250205,095400,26543010,3080,3080,3080,3080,0
|
|
20250205,095300,26543010,3080,3080,3080,3080,0
|
|
20250205,095200,26543010,3080,3080,3080,3080,0
|
|
20250205,095100,26543010,3080,3080,3080,3080,0
|
|
20250205,095000,26543010,3080,3080,3080,3080,5
|
|
20250205,094900,26527610,3080,3080,3080,3080,0
|
|
20250205,094800,26527610,3080,3080,3080,3080,1
|
|
20250205,094700,26524530,3075,3075,3075,3075,0
|
|
20250205,094600,26524530,3075,3075,3075,3075,0
|
|
20250205,094500,26524530,3075,3075,3075,3075,0
|
|
20250205,094400,26524530,3075,3075,3075,3075,0
|
|
20250205,094300,26524530,3075,3075,3075,3075,0
|
|
20250205,094200,26524530,3075,3075,3075,3075,0
|
|
20250205,094100,26524530,3075,3075,3075,3075,0
|
|
20250205,094000,26524530,3075,3075,3075,3075,0
|
|
20250205,093900,26524530,3075,3075,3075,3075,500
|
|
20250205,093800,24987030,3075,3075,3075,3075,1
|
|
20250205,093700,24983955,3075,3075,3075,3075,101
|
|
20250205,093600,24673380,3070,3070,3070,3070,0
|
|
20250205,093500,24673380,3070,3070,3070,3070,0
|
|
20250205,093400,24673380,3070,3065,3070,3065,2501
|
|
20250205,093300,16995315,3070,3070,3070,3070,5
|
|
20250205,093200,16979965,3065,3070,3070,3065,4
|
|
20250205,093100,16967700,3065,3065,3065,3065,0
|
|
20250205,093000,16967700,3065,3065,3065,3065,4
|
|
20250205,092900,16955440,3060,3060,3060,3060,0
|
|
20250205,092800,16955440,3060,3060,3060,3060,0
|
|
20250205,092700,16955440,3060,3060,3060,3060,0
|
|
20250205,092600,16955440,3060,3060,3060,3060,1
|
|
20250205,092500,16952380,3060,3060,3060,3060,0
|
|
20250205,092400,16952380,3060,3065,3065,3060,100
|
|
20250205,092300,16646325,3065,3065,3065,3065,0
|
|
20250205,092200,16646325,3065,3065,3065,3065,208
|
|
20250205,092100,16008805,3060,3060,3060,3060,10
|
|
20250205,092000,15978205,3065,3060,3065,3060,178
|
|
20250205,091900,15433385,3060,3065,3065,3060,336
|
|
20250205,091800,14403570,3060,3055,3060,3055,1405
|
|
20250205,091700,10105770,3055,3055,3055,3055,12
|
|
20250205,091600,10069110,3050,3050,3050,3050,0
|
|
20250205,091500,10069110,3050,3050,3050,3050,0
|
|
20250205,091400,10069110,3050,3055,3055,3050,2000
|
|
20250205,091300,3968615,3055,3055,3055,3055,0
|
|
20250205,091200,3968615,3055,3055,3055,3055,76
|
|
20250205,091100,3736435,3055,3055,3055,3055,386
|
|
20250205,091000,2557205,3055,3055,3055,3055,155
|
|
20250205,090900,2083680,3055,3055,3055,3055,0
|
|
20250205,090800,2083680,3055,3055,3055,3055,0
|
|
20250205,090700,2083680,3055,3050,3055,3050,560
|
|
20250205,090600,373375,3055,3055,3055,3055,0
|
|
20250205,090500,373375,3055,3055,3055,3055,68
|
|
20250205,090400,165635,3060,3060,3060,3060,8
|
|
20250205,090300,141155,3065,3070,3070,3065,39
|
|
20250205,090200,21535,3075,3075,3075,3075,0
|
|
20250205,090100,21535,3075,3075,3075,3075,5
|
|
20250205,090000,6160,3080,3080,3080,3080,2
|