585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,184200,179503630,3425,3425,3425,3425,72
|
|
20250204,184100,179503630,3425,3425,3425,3425,0
|
|
20250204,184000,179503630,3425,3425,3425,3425,0
|
|
20250204,183900,179503630,3425,3425,3425,3425,0
|
|
20250204,183800,179503630,3425,3425,3425,3425,0
|
|
20250204,183700,179503630,3425,3425,3425,3425,0
|
|
20250204,183600,179503630,3425,3425,3425,3425,0
|
|
20250204,183500,179503630,3425,3425,3425,3425,0
|
|
20250204,183400,179503630,3425,3425,3425,3425,0
|
|
20250204,183300,179503630,3425,3425,3425,3425,0
|
|
20250204,183200,179503630,3425,3425,3425,3425,0
|
|
20250204,183100,179503630,3425,3425,3425,3425,0
|
|
20250204,183000,179503630,3425,3425,3425,3425,0
|
|
20250204,182900,179503630,3425,3425,3425,3425,0
|
|
20250204,182800,179503630,3425,3425,3425,3425,0
|
|
20250204,182700,179503630,3425,3425,3425,3425,0
|
|
20250204,182600,179503630,3425,3425,3425,3425,0
|
|
20250204,182500,179503630,3425,3425,3425,3425,0
|
|
20250204,182400,179503630,3425,3425,3425,3425,0
|
|
20250204,182300,179503630,3425,3425,3425,3425,0
|
|
20250204,182200,179503630,3425,3425,3425,3425,0
|
|
20250204,182100,179503630,3425,3425,3425,3425,0
|
|
20250204,182000,179503630,3425,3425,3425,3425,0
|
|
20250204,181900,179503630,3425,3425,3425,3425,0
|
|
20250204,181800,179503630,3425,3425,3425,3425,0
|
|
20250204,181700,179503630,3425,3425,3425,3425,0
|
|
20250204,181600,179503630,3425,3425,3425,3425,0
|
|
20250204,181500,179503630,3425,3425,3425,3425,0
|
|
20250204,181400,179503630,3425,3425,3425,3425,0
|
|
20250204,181300,179503630,3425,3425,3425,3425,0
|
|
20250204,181200,179503630,3425,3425,3425,3425,72
|
|
20250204,181100,179503630,3425,3425,3425,3425,0
|
|
20250204,181000,179503630,3425,3425,3425,3425,0
|
|
20250204,180900,179503630,3425,3425,3425,3425,0
|
|
20250204,180800,179503630,3425,3425,3425,3425,0
|
|
20250204,180700,179503630,3425,3425,3425,3425,0
|
|
20250204,180600,179503630,3425,3425,3425,3425,0
|
|
20250204,180500,179503630,3425,3425,3425,3425,0
|
|
20250204,180400,179503630,3425,3425,3425,3425,0
|
|
20250204,180300,179503630,3425,3425,3425,3425,0
|
|
20250204,180200,179503630,3425,3425,3425,3425,0
|
|
20250204,180100,179503630,3425,3425,3425,3425,0
|
|
20250204,180000,179503630,3425,3425,3425,3425,0
|
|
20250204,175900,179503630,3425,3425,3425,3425,0
|
|
20250204,175800,179503630,3425,3425,3425,3425,0
|
|
20250204,175700,179503630,3425,3425,3425,3425,0
|
|
20250204,175600,179503630,3425,3425,3425,3425,0
|
|
20250204,175500,179503630,3425,3425,3425,3425,0
|
|
20250204,175400,179503630,3425,3425,3425,3425,0
|
|
20250204,175300,179503630,3425,3425,3425,3425,0
|
|
20250204,175200,179503630,3425,3425,3425,3425,0
|
|
20250204,175100,179503630,3425,3425,3425,3425,0
|
|
20250204,175000,179503630,3425,3425,3425,3425,0
|
|
20250204,174900,179503630,3425,3425,3425,3425,0
|
|
20250204,174800,179503630,3425,3425,3425,3425,0
|
|
20250204,174700,179503630,3425,3425,3425,3425,0
|
|
20250204,174600,179503630,3425,3425,3425,3425,0
|
|
20250204,174500,179503630,3425,3425,3425,3425,0
|
|
20250204,174400,179503630,3425,3425,3425,3425,0
|
|
20250204,174300,179503630,3425,3425,3425,3425,0
|
|
20250204,174200,179503630,3425,3425,3425,3425,72
|
|
20250204,174100,179503630,3425,3425,3425,3425,0
|
|
20250204,174000,179503630,3425,3425,3425,3425,0
|
|
20250204,173900,179503630,3425,3425,3425,3425,0
|
|
20250204,173800,179503630,3425,3425,3425,3425,0
|
|
20250204,173700,179503630,3425,3425,3425,3425,0
|
|
20250204,173600,179503630,3425,3425,3425,3425,0
|
|
20250204,173500,179503630,3425,3425,3425,3425,0
|
|
20250204,173400,179503630,3425,3425,3425,3425,0
|
|
20250204,173300,179503630,3425,3425,3425,3425,0
|
|
20250204,173200,179503630,3425,3425,3425,3425,0
|
|
20250204,173100,179503630,3425,3425,3425,3425,0
|
|
20250204,173000,179503630,3425,3425,3425,3425,0
|
|
20250204,172900,179503630,3425,3425,3425,3425,0
|
|
20250204,172800,179503630,3425,3425,3425,3425,0
|
|
20250204,172700,179503630,3425,3425,3425,3425,0
|
|
20250204,172600,179503630,3425,3425,3425,3425,0
|
|
20250204,172500,179503630,3425,3425,3425,3425,0
|
|
20250204,172400,179503630,3425,3425,3425,3425,0
|
|
20250204,172300,179503630,3425,3425,3425,3425,0
|
|
20250204,172200,179503630,3425,3425,3425,3425,0
|
|
20250204,172100,179503630,3425,3425,3425,3425,0
|
|
20250204,172000,179503630,3425,3425,3425,3425,0
|
|
20250204,171900,179503630,3425,3425,3425,3425,0
|
|
20250204,171800,179503630,3425,3425,3425,3425,0
|
|
20250204,171700,179503630,3425,3425,3425,3425,0
|
|
20250204,171600,179503630,3425,3425,3425,3425,0
|
|
20250204,171500,179503630,3425,3425,3425,3425,0
|
|
20250204,171400,179503630,3425,3425,3425,3425,0
|
|
20250204,171300,179503630,3425,3425,3425,3425,0
|
|
20250204,171200,179503630,3425,3425,3425,3425,72
|
|
20250204,171100,179503630,3425,3425,3425,3425,0
|
|
20250204,171000,179503630,3425,3425,3425,3425,0
|
|
20250204,170900,179503630,3425,3425,3425,3425,0
|
|
20250204,170800,179503630,3425,3425,3425,3425,0
|
|
20250204,170700,179503630,3425,3425,3425,3425,0
|
|
20250204,170600,179503630,3425,3425,3425,3425,0
|
|
20250204,170500,179503630,3425,3425,3425,3425,0
|
|
20250204,170400,179503630,3425,3425,3425,3425,0
|
|
20250204,170300,179503630,3425,3425,3425,3425,0
|
|
20250204,170200,179503630,3425,3425,3425,3425,0
|
|
20250204,170100,179503630,3425,3425,3425,3425,0
|
|
20250204,170000,179503630,3425,3425,3425,3425,0
|
|
20250204,165900,179503630,3425,3425,3425,3425,0
|
|
20250204,165800,179503630,3425,3425,3425,3425,0
|
|
20250204,165700,179503630,3425,3425,3425,3425,0
|
|
20250204,165600,179503630,3425,3425,3425,3425,0
|
|
20250204,165500,179503630,3425,3425,3425,3425,0
|
|
20250204,165400,179503630,3425,3425,3425,3425,0
|
|
20250204,165300,179503630,3425,3425,3425,3425,0
|
|
20250204,165200,179503630,3425,3425,3425,3425,0
|
|
20250204,165100,179503630,3425,3425,3425,3425,0
|
|
20250204,165000,179503630,3425,3425,3425,3425,0
|
|
20250204,164900,179503630,3425,3425,3425,3425,0
|
|
20250204,164800,179503630,3425,3425,3425,3425,0
|
|
20250204,164700,179503630,3425,3425,3425,3425,0
|
|
20250204,164600,179503630,3425,3425,3425,3425,0
|
|
20250204,164500,179503630,3425,3425,3425,3425,0
|
|
20250204,164400,179503630,3425,3425,3425,3425,0
|
|
20250204,164300,179503630,3425,3425,3425,3425,0
|
|
20250204,164200,179503630,3425,3425,3425,3425,72
|
|
20250204,164100,179503630,3425,3425,3425,3425,0
|
|
20250204,164000,179503630,3425,3425,3425,3425,0
|
|
20250204,163900,179503630,3425,3425,3425,3425,0
|
|
20250204,163800,179503630,3425,3425,3425,3425,0
|
|
20250204,163700,179503630,3425,3425,3425,3425,0
|
|
20250204,163600,179503630,3425,3425,3425,3425,0
|
|
20250204,163500,179503630,3425,3425,3425,3425,0
|
|
20250204,163400,179503630,3425,3425,3425,3425,0
|
|
20250204,163300,179503630,3425,3425,3425,3425,0
|
|
20250204,163200,179503630,3425,3425,3425,3425,0
|
|
20250204,163100,179503630,3425,3425,3425,3425,0
|
|
20250204,163000,179503630,3425,3425,3425,3425,0
|
|
20250204,162900,179503630,3425,3425,3425,3425,0
|
|
20250204,162800,179503630,3425,3425,3425,3425,0
|
|
20250204,162700,179503630,3425,3425,3425,3425,0
|
|
20250204,162600,179503630,3425,3425,3425,3425,0
|
|
20250204,162500,179503630,3425,3425,3425,3425,0
|
|
20250204,162400,179503630,3425,3425,3425,3425,0
|
|
20250204,162300,179503630,3425,3425,3425,3425,0
|
|
20250204,162200,179503630,3425,3425,3425,3425,0
|
|
20250204,162100,179503630,3425,3425,3425,3425,0
|
|
20250204,162000,179503630,3425,3425,3425,3425,0
|
|
20250204,161900,179503630,3425,3425,3425,3425,0
|
|
20250204,161800,179503630,3425,3425,3425,3425,0
|
|
20250204,161700,179503630,3425,3425,3425,3425,0
|
|
20250204,161600,179503630,3425,3425,3425,3425,0
|
|
20250204,161500,179503630,3425,3425,3425,3425,0
|
|
20250204,161400,179503630,3425,3425,3425,3425,0
|
|
20250204,161300,179503630,3425,3425,3425,3425,0
|
|
20250204,161200,179503630,3425,3425,3425,3425,72
|
|
20250204,161100,179503630,3425,3425,3425,3425,0
|
|
20250204,161000,179503630,3425,3425,3425,3425,0
|
|
20250204,160900,179503630,3425,3425,3425,3425,0
|
|
20250204,160800,179503630,3425,3425,3425,3425,0
|
|
20250204,160700,179503630,3425,3425,3425,3425,0
|
|
20250204,160600,179503630,3425,3425,3425,3425,0
|
|
20250204,160500,179503630,3425,3425,3425,3425,0
|
|
20250204,160400,179503630,3425,3425,3425,3425,0
|
|
20250204,160300,179503630,3425,3425,3425,3425,0
|
|
20250204,160200,179503630,3425,3425,3425,3425,0
|
|
20250204,160100,179503630,3425,3425,3425,3425,0
|
|
20250204,160000,179503630,3425,3425,3425,3425,0
|
|
20250204,155900,179503630,3425,3425,3425,3425,0
|
|
20250204,155800,179503630,3425,3425,3425,3425,0
|
|
20250204,155700,179503630,3425,3425,3425,3425,0
|
|
20250204,155600,179503630,3425,3425,3425,3425,0
|
|
20250204,155500,179503630,3425,3425,3425,3425,0
|
|
20250204,155400,179503630,3425,3425,3425,3425,0
|
|
20250204,155300,179503630,3425,3425,3425,3425,0
|
|
20250204,155200,179503630,3425,3425,3425,3425,0
|
|
20250204,155100,179503630,3425,3425,3425,3425,0
|
|
20250204,155000,179503630,3425,3425,3425,3425,0
|
|
20250204,154900,179503630,3425,3425,3425,3425,0
|
|
20250204,154800,179503630,3425,3425,3425,3425,0
|
|
20250204,154700,179503630,3425,3425,3425,3425,0
|
|
20250204,154600,179503630,3425,3425,3425,3425,0
|
|
20250204,154500,179503630,3425,3425,3425,3425,0
|
|
20250204,154400,179503630,3425,3425,3425,3425,0
|
|
20250204,154300,179503630,3425,3425,3425,3425,0
|
|
20250204,154200,179503630,3425,3425,3425,3425,72
|
|
20250204,154100,179503630,3425,3425,3425,3425,0
|
|
20250204,154000,179503630,3425,3425,3425,3425,0
|
|
20250204,153900,179503630,3425,3425,3425,3425,0
|
|
20250204,153800,179503630,3425,3425,3425,3425,0
|
|
20250204,153700,179503630,3425,3425,3425,3425,0
|
|
20250204,153600,179503630,3425,3425,3425,3425,0
|
|
20250204,153500,179503630,3425,3425,3425,3425,0
|
|
20250204,153400,179503630,3425,3425,3425,3425,0
|
|
20250204,153300,179503630,3425,3425,3425,3425,0
|
|
20250204,153200,179503630,3425,3425,3425,3425,0
|
|
20250204,153100,179503630,3425,3425,3425,3425,0
|
|
20250204,153000,179503630,3425,3425,3425,3425,72
|
|
20250204,152900,179257030,3440,3440,3440,3440,0
|
|
20250204,152800,179257030,3440,3440,3440,3440,0
|
|
20250204,152700,179257030,3440,3440,3440,3440,0
|
|
20250204,152600,179257030,3440,3440,3440,3440,0
|
|
20250204,152500,179257030,3440,3440,3440,3440,0
|
|
20250204,152400,179257030,3440,3440,3440,3440,0
|
|
20250204,152300,179257030,3440,3440,3440,3440,0
|
|
20250204,152200,179257030,3440,3440,3440,3440,0
|
|
20250204,152100,179257030,3440,3440,3440,3440,0
|
|
20250204,152000,179257030,3440,3440,3440,3440,0
|
|
20250204,151900,179257030,3440,3440,3440,3440,97
|
|
20250204,151800,178923350,3440,3440,3440,3440,0
|
|
20250204,151700,178923350,3440,3440,3440,3440,10
|
|
20250204,151600,178888950,3440,3440,3440,3440,59
|
|
20250204,151500,178685990,3440,3440,3440,3440,0
|
|
20250204,151400,178685990,3440,3430,3440,3430,2
|
|
20250204,151300,178679120,3440,3440,3440,3440,21
|
|
20250204,151200,178606880,3440,3440,3440,3440,0
|
|
20250204,151100,178606880,3440,3440,3440,3440,72
|
|
20250204,151000,178359200,3440,3430,3440,3430,1959
|
|
20250204,150900,171631150,3430,3430,3430,3430,0
|
|
20250204,150800,171631150,3430,3430,3430,3430,0
|
|
20250204,150700,171631150,3430,3430,3430,3430,600
|
|
20250204,150600,169573150,3430,3430,3430,3430,0
|
|
20250204,150500,169573150,3430,3430,3430,3430,6
|
|
20250204,150400,169552570,3435,3435,3435,3435,0
|
|
20250204,150300,169552570,3435,3435,3435,3435,63
|
|
20250204,150200,169336165,3435,3435,3435,3435,437
|
|
20250204,150100,167835070,3435,3435,3435,3435,744
|
|
20250204,150000,165279430,3435,3435,3435,3435,700
|
|
20250204,145900,162874930,3440,3440,3440,3440,0
|
|
20250204,145800,162874930,3440,3440,3440,3440,0
|
|
20250204,145700,162874930,3440,3440,3440,3440,5
|
|
20250204,145600,162857730,3435,3435,3435,3435,0
|
|
20250204,145500,162857730,3435,3435,3435,3435,13
|
|
20250204,145400,162813075,3435,3435,3435,3435,399
|
|
20250204,145300,161442510,3435,3435,3435,3435,100
|
|
20250204,145200,161099010,3435,3435,3435,3435,0
|
|
20250204,145100,161099010,3435,3435,3435,3435,0
|
|
20250204,145000,161099010,3435,3435,3435,3435,100
|
|
20250204,144900,160755510,3435,3435,3435,3435,0
|
|
20250204,144800,160755510,3435,3435,3435,3435,300
|
|
20250204,144700,159725010,3440,3440,3440,3440,0
|
|
20250204,144600,159725010,3440,3440,3440,3440,1
|
|
20250204,144500,159721570,3440,3440,3440,3440,0
|
|
20250204,144400,159721570,3440,3440,3440,3440,0
|
|
20250204,144300,159721570,3440,3440,3440,3440,0
|
|
20250204,144200,159721570,3440,3440,3440,3440,0
|
|
20250204,144100,159721570,3440,3440,3440,3440,0
|
|
20250204,144000,159721570,3440,3440,3440,3440,0
|
|
20250204,143900,159721570,3440,3440,3440,3440,0
|
|
20250204,143800,159721570,3440,3440,3440,3440,0
|
|
20250204,143700,159721570,3440,3440,3440,3440,0
|
|
20250204,143600,159721570,3440,3440,3440,3440,0
|
|
20250204,143500,159721570,3440,3440,3440,3440,0
|
|
20250204,143400,159721570,3440,3440,3440,3440,0
|
|
20250204,143300,159721570,3440,3440,3440,3440,0
|
|
20250204,143200,159721570,3440,3440,3440,3440,112
|
|
20250204,143100,159336290,3440,3440,3440,3440,0
|
|
20250204,143000,159336290,3440,3440,3440,3440,0
|
|
20250204,142900,159336290,3440,3440,3440,3440,0
|
|
20250204,142800,159336290,3440,3440,3440,3440,0
|
|
20250204,142700,159336290,3440,3440,3440,3440,2
|
|
20250204,142600,159329410,3440,3440,3440,3440,0
|
|
20250204,142500,159329410,3440,3440,3440,3440,0
|
|
20250204,142400,159329410,3440,3430,3440,3430,1719
|
|
20250204,142300,153432280,3435,3435,3435,3435,0
|
|
20250204,142200,153432280,3435,3435,3435,3435,0
|
|
20250204,142100,153432280,3435,3430,3435,3430,550
|
|
20250204,142000,151545510,3430,3430,3430,3425,203
|
|
20250204,141900,150850010,3435,3435,3435,3435,120
|
|
20250204,141800,150437810,3440,3440,3440,3440,0
|
|
20250204,141700,150437810,3440,3440,3440,3440,0
|
|
20250204,141600,150437810,3440,3440,3440,3440,0
|
|
20250204,141500,150437810,3440,3440,3440,3440,0
|
|
20250204,141400,150437810,3440,3435,3440,3435,41
|
|
20250204,141300,150296785,3440,3440,3440,3440,0
|
|
20250204,141200,150296785,3440,3440,3440,3440,0
|
|
20250204,141100,150296785,3440,3440,3440,3440,0
|
|
20250204,141000,150296785,3440,3440,3440,3440,10
|
|
20250204,140900,150262385,3445,3445,3445,3445,0
|
|
20250204,140800,150262385,3445,3445,3445,3445,0
|
|
20250204,140700,150262385,3445,3445,3445,3445,0
|
|
20250204,140600,150262385,3445,3445,3445,3445,0
|
|
20250204,140500,150262385,3445,3445,3445,3445,460
|
|
20250204,140400,148677685,3445,3445,3445,3445,0
|
|
20250204,140300,148677685,3445,3445,3445,3445,0
|
|
20250204,140200,148677685,3445,3445,3445,3445,0
|
|
20250204,140100,148677685,3445,3445,3445,3445,0
|
|
20250204,140000,148677685,3445,3440,3445,3440,517
|
|
20250204,135900,146898120,3440,3440,3440,3440,200
|
|
20250204,135800,146210120,3440,3440,3440,3440,0
|
|
20250204,135700,146210120,3440,3430,3440,3430,3328
|
|
20250204,135600,134761830,3435,3430,3435,3430,6
|
|
20250204,135500,134741245,3430,3430,3430,3430,15
|
|
20250204,135400,134689795,3425,3425,3425,3425,0
|
|
20250204,135300,134689795,3425,3425,3425,3425,0
|
|
20250204,135200,134689795,3425,3425,3425,3425,0
|
|
20250204,135100,134689795,3425,3425,3425,3425,300
|
|
20250204,135000,133662295,3425,3425,3425,3425,0
|
|
20250204,134900,133662295,3425,3425,3425,3425,370
|
|
20250204,134800,132395045,3430,3430,3430,3430,0
|
|
20250204,134700,132395045,3430,3430,3430,3430,75
|
|
20250204,134600,132137795,3430,3430,3430,3430,0
|
|
20250204,134500,132137795,3430,3430,3430,3430,75
|
|
20250204,134400,131880545,3440,3440,3440,3440,0
|
|
20250204,134300,131880545,3440,3440,3440,3440,0
|
|
20250204,134200,131880545,3440,3440,3440,3440,10
|
|
20250204,134100,131846145,3440,3440,3440,3440,0
|
|
20250204,134000,131846145,3440,3440,3440,3440,0
|
|
20250204,133900,131846145,3440,3440,3440,3440,0
|
|
20250204,133800,131846145,3440,3440,3440,3440,0
|
|
20250204,133700,131846145,3440,3440,3440,3440,0
|
|
20250204,133600,131846145,3440,3440,3440,3440,1
|
|
20250204,133500,131842705,3430,3430,3430,3430,196
|
|
20250204,133400,131170425,3430,3430,3430,3430,0
|
|
20250204,133300,131170425,3430,3430,3430,3430,0
|
|
20250204,133200,131170425,3430,3430,3430,3430,16
|
|
20250204,133100,131115545,3435,3435,3435,3435,0
|
|
20250204,133000,131115545,3435,3435,3435,3435,101
|
|
20250204,132900,130768610,3440,3435,3440,3435,37
|
|
20250204,132800,130641335,3435,3435,3435,3435,1
|
|
20250204,132700,130637900,3440,3440,3440,3440,0
|
|
20250204,132600,130637900,3440,3440,3440,3440,0
|
|
20250204,132500,130637900,3440,3440,3440,3440,0
|
|
20250204,132400,130637900,3440,3440,3440,3440,0
|
|
20250204,132300,130637900,3440,3440,3440,3440,0
|
|
20250204,132200,130637900,3440,3440,3440,3440,0
|
|
20250204,132100,130637900,3440,3440,3440,3440,0
|
|
20250204,132000,130637900,3440,3440,3440,3440,0
|
|
20250204,131900,130637900,3440,3440,3440,3440,0
|
|
20250204,131800,130637900,3440,3440,3440,3440,0
|
|
20250204,131700,130637900,3440,3440,3440,3440,0
|
|
20250204,131600,130637900,3440,3440,3440,3440,0
|
|
20250204,131500,130637900,3440,3440,3440,3440,25
|
|
20250204,131400,130551900,3440,3440,3440,3440,0
|
|
20250204,131300,130551900,3440,3440,3440,3440,11
|
|
20250204,131200,130514060,3435,3435,3435,3435,230
|
|
20250204,131100,129724010,3440,3440,3440,3440,0
|
|
20250204,131000,129724010,3440,3440,3440,3440,0
|
|
20250204,130900,129724010,3440,3440,3440,3440,0
|
|
20250204,130800,129724010,3440,3440,3440,3440,0
|
|
20250204,130700,129724010,3440,3440,3440,3440,0
|
|
20250204,130600,129724010,3440,3435,3440,3435,11
|
|
20250204,130500,129686220,3440,3440,3440,3440,0
|
|
20250204,130400,129686220,3440,3440,3440,3440,3
|
|
20250204,130300,129675900,3440,3440,3440,3440,0
|
|
20250204,130200,129675900,3440,3440,3440,3440,0
|
|
20250204,130100,129675900,3440,3440,3440,3440,0
|
|
20250204,130000,129675900,3440,3440,3440,3440,1
|
|
20250204,125900,129672460,3435,3435,3435,3435,21
|
|
20250204,125800,129600325,3440,3440,3440,3440,0
|
|
20250204,125700,129600325,3440,3440,3440,3440,1
|
|
20250204,125600,129596885,3440,3440,3440,3440,2
|
|
20250204,125500,129590005,3440,3440,3440,3440,1
|
|
20250204,125400,129586565,3435,3435,3435,3435,10
|
|
20250204,125300,129552215,3440,3440,3440,3440,0
|
|
20250204,125200,129552215,3440,3440,3440,3440,0
|
|
20250204,125100,129552215,3440,3440,3440,3440,0
|
|
20250204,125000,129552215,3440,3440,3440,3440,20
|
|
20250204,124900,129483415,3440,3440,3440,3440,0
|
|
20250204,124800,129483415,3440,3440,3440,3440,0
|
|
20250204,124700,129483415,3440,3440,3440,3440,297
|
|
20250204,124600,128461735,3445,3445,3445,3445,0
|
|
20250204,124500,128461735,3445,3445,3445,3445,32
|
|
20250204,124400,128351495,3445,3445,3445,3445,0
|
|
20250204,124300,128351495,3445,3445,3445,3445,4
|
|
20250204,124200,128337715,3445,3445,3445,3445,0
|
|
20250204,124100,128337715,3445,3445,3445,3445,0
|
|
20250204,124000,128337715,3445,3445,3445,3445,4
|
|
20250204,123900,128323935,3445,3445,3445,3445,1
|
|
20250204,123800,128320490,3445,3445,3445,3445,0
|
|
20250204,123700,128320490,3445,3445,3445,3445,3
|
|
20250204,123600,128310155,3450,3450,3450,3450,0
|
|
20250204,123500,128310155,3450,3450,3450,3450,0
|
|
20250204,123400,128310155,3450,3450,3450,3450,0
|
|
20250204,123300,128310155,3450,3450,3450,3450,0
|
|
20250204,123200,128310155,3450,3450,3450,3450,0
|
|
20250204,123100,128310155,3450,3450,3450,3450,0
|
|
20250204,123000,128310155,3450,3450,3450,3450,0
|
|
20250204,122900,128310155,3450,3450,3450,3450,53
|
|
20250204,122800,128127305,3440,3440,3440,3440,183
|
|
20250204,122700,127497785,3445,3445,3445,3445,99
|
|
20250204,122600,127156730,3445,3445,3445,3445,0
|
|
20250204,122500,127156730,3445,3445,3445,3445,1
|
|
20250204,122400,127153285,3450,3450,3450,3450,0
|
|
20250204,122300,127153285,3450,3450,3450,3450,0
|
|
20250204,122200,127153285,3450,3450,3450,3450,1
|
|
20250204,122100,127149835,3455,3455,3455,3455,1
|
|
20250204,122000,127146380,3450,3450,3450,3450,0
|
|
20250204,121900,127146380,3450,3450,3450,3450,0
|
|
20250204,121800,127146380,3450,3450,3450,3450,0
|
|
20250204,121700,127146380,3450,3445,3450,3445,4531
|
|
20250204,121600,111532145,3445,3445,3445,3445,200
|
|
20250204,121500,110843145,3440,3440,3440,3440,0
|
|
20250204,121400,110843145,3440,3440,3440,3440,0
|
|
20250204,121300,110843145,3440,3440,3440,3440,261
|
|
20250204,121200,109945305,3450,3450,3450,3450,0
|
|
20250204,121100,109945305,3450,3450,3450,3450,0
|
|
20250204,121000,109945305,3450,3450,3450,3450,1
|
|
20250204,120900,109941855,3445,3445,3445,3445,300
|
|
20250204,120800,108908355,3445,3445,3445,3445,16
|
|
20250204,120700,108853235,3450,3450,3450,3450,0
|
|
20250204,120600,108853235,3450,3450,3450,3450,0
|
|
20250204,120500,108853235,3450,3445,3450,3445,7
|
|
20250204,120400,108829115,3445,3445,3445,3445,0
|
|
20250204,120300,108829115,3445,3445,3445,3445,2
|
|
20250204,120200,108822225,3450,3450,3450,3450,0
|
|
20250204,120100,108822225,3450,3450,3450,3450,15
|
|
20250204,120000,108770475,3455,3455,3455,3455,0
|
|
20250204,115900,108770475,3455,3455,3455,3455,0
|
|
20250204,115800,108770475,3455,3455,3455,3455,0
|
|
20250204,115700,108770475,3455,3460,3460,3455,32
|
|
20250204,115600,108659795,3445,3445,3445,3445,0
|
|
20250204,115500,108659795,3445,3445,3445,3445,1
|
|
20250204,115400,108656350,3445,3445,3445,3445,0
|
|
20250204,115300,108656350,3445,3445,3445,3445,0
|
|
20250204,115200,108656350,3445,3445,3445,3445,0
|
|
20250204,115100,108656350,3445,3445,3445,3445,0
|
|
20250204,115000,108656350,3445,3445,3445,3445,0
|
|
20250204,114900,108656350,3445,3445,3445,3445,0
|
|
20250204,114800,108656350,3445,3445,3445,3445,0
|
|
20250204,114700,108656350,3445,3445,3445,3445,0
|
|
20250204,114600,108656350,3445,3445,3445,3445,0
|
|
20250204,114500,108656350,3445,3445,3445,3445,0
|
|
20250204,114400,108656350,3445,3445,3445,3445,110
|
|
20250204,114300,108277400,3445,3445,3445,3445,700
|
|
20250204,114200,105865900,3460,3460,3460,3460,0
|
|
20250204,114100,105865900,3460,3450,3460,3450,55
|
|
20250204,114000,105676140,3450,3450,3450,3450,46
|
|
20250204,113900,105517440,3450,3450,3450,3450,1
|
|
20250204,113800,105513990,3450,3450,3450,3450,27
|
|
20250204,113700,105420840,3450,3450,3450,3450,1
|
|
20250204,113600,105417390,3450,3450,3450,3450,135
|
|
20250204,113500,104951640,3450,3450,3450,3450,1
|
|
20250204,113400,104948190,3460,3460,3460,3460,0
|
|
20250204,113300,104948190,3460,3460,3460,3460,0
|
|
20250204,113200,104948190,3460,3460,3460,3460,0
|
|
20250204,113100,104948190,3460,3460,3460,3460,0
|
|
20250204,113000,104948190,3460,3460,3460,3460,0
|
|
20250204,112900,104948190,3460,3460,3460,3460,100
|
|
20250204,112800,104602190,3455,3455,3455,3455,100
|
|
20250204,112700,104256690,3455,3455,3455,3455,1
|
|
20250204,112600,104253235,3455,3455,3455,3455,0
|
|
20250204,112500,104253235,3455,3455,3455,3455,0
|
|
20250204,112400,104253235,3455,3455,3455,3455,0
|
|
20250204,112300,104253235,3455,3455,3455,3455,0
|
|
20250204,112200,104253235,3455,3455,3455,3455,0
|
|
20250204,112100,104253235,3455,3455,3455,3455,0
|
|
20250204,112000,104253235,3455,3455,3455,3455,0
|
|
20250204,111900,104253235,3455,3455,3455,3455,1
|
|
20250204,111800,104249780,3455,3455,3455,3455,136
|
|
20250204,111700,103779900,3455,3455,3455,3455,864
|
|
20250204,111600,100794780,3455,3455,3455,3455,0
|
|
20250204,111500,100794780,3455,3455,3455,3455,0
|
|
20250204,111400,100794780,3455,3455,3455,3455,1
|
|
20250204,111300,100791325,3450,3450,3450,3450,2
|
|
20250204,111200,100784425,3445,3445,3445,3445,0
|
|
20250204,111100,100784425,3445,3445,3445,3445,300
|
|
20250204,111000,99750925,3460,3460,3460,3460,0
|
|
20250204,110900,99750925,3460,3450,3460,3450,779
|
|
20250204,110800,97059290,3450,3450,3450,3450,66
|
|
20250204,110700,96831590,3455,3450,3455,3450,207
|
|
20250204,110600,96117405,3455,3455,3455,3455,2
|
|
20250204,110500,96110495,3455,3455,3455,3455,164
|
|
20250204,110400,95543875,3455,3450,3455,3450,53
|
|
20250204,110300,95360890,3450,3450,3450,3450,1
|
|
20250204,110200,95357440,3450,3450,3450,3450,0
|
|
20250204,110100,95357440,3450,3450,3450,3450,1
|
|
20250204,110000,95353990,3440,3450,3450,3440,12
|
|
20250204,105900,95312700,3455,3455,3455,3455,0
|
|
20250204,105800,95312700,3455,3440,3455,3440,52
|
|
20250204,105700,95133540,3440,3440,3440,3440,0
|
|
20250204,105600,95133540,3440,3440,3440,3440,148
|
|
20250204,105500,94624420,3445,3445,3445,3445,43
|
|
20250204,105400,94476285,3455,3455,3455,3455,0
|
|
20250204,105300,94476285,3455,3455,3455,3455,0
|
|
20250204,105200,94476285,3455,3455,3455,3455,0
|
|
20250204,105100,94476285,3455,3455,3455,3455,8
|
|
20250204,105000,94448645,3455,3455,3455,3455,70
|
|
20250204,104900,94206795,3455,3455,3455,3455,1
|
|
20250204,104800,94203340,3455,3455,3455,3455,5
|
|
20250204,104700,94186065,3460,3460,3460,3460,0
|
|
20250204,104600,94186065,3460,3460,3460,3460,0
|
|
20250204,104500,94186065,3460,3460,3460,3460,0
|
|
20250204,104400,94186065,3460,3460,3460,3460,0
|
|
20250204,104300,94186065,3460,3455,3460,3455,48
|
|
20250204,104200,94020210,3460,3460,3460,3460,0
|
|
20250204,104100,94020210,3460,3460,3460,3460,0
|
|
20250204,104000,94020210,3460,3460,3460,3460,0
|
|
20250204,103900,94020210,3460,3460,3460,3460,11
|
|
20250204,103800,93982150,3460,3460,3460,3460,0
|
|
20250204,103700,93982150,3460,3450,3460,3450,83
|
|
20250204,103600,93694980,3455,3455,3455,3455,7
|
|
20250204,103500,93670795,3455,3455,3455,3455,0
|
|
20250204,103400,93670795,3455,3455,3455,3455,0
|
|
20250204,103300,93670795,3455,3455,3455,3455,0
|
|
20250204,103200,93670795,3455,3455,3455,3455,20
|
|
20250204,103100,93601695,3460,3460,3460,3460,0
|
|
20250204,103000,93601695,3460,3460,3460,3460,200
|
|
20250204,102900,92909695,3460,3460,3460,3460,0
|
|
20250204,102800,92909695,3460,3460,3460,3460,0
|
|
20250204,102700,92909695,3460,3450,3460,3450,1000
|
|
20250204,102600,89451350,3460,3460,3460,3460,0
|
|
20250204,102500,89451350,3460,3460,3460,3460,0
|
|
20250204,102400,89451350,3460,3460,3460,3460,0
|
|
20250204,102300,89451350,3460,3455,3460,3455,573
|
|
20250204,102200,87471630,3460,3460,3460,3460,150
|
|
20250204,102100,86952630,3460,3460,3460,3460,5
|
|
20250204,102000,86935330,3460,3450,3460,3450,1342
|
|
20250204,101900,82302010,3460,3450,3460,3450,1043
|
|
20250204,101800,78701290,3450,3450,3450,3450,41
|
|
20250204,101700,78559840,3450,3450,3450,3450,0
|
|
20250204,101600,78559840,3450,3450,3450,3450,0
|
|
20250204,101500,78559840,3450,3440,3450,3440,288
|
|
20250204,101400,77568240,3440,3440,3440,3440,0
|
|
20250204,101300,77568240,3440,3440,3440,3440,0
|
|
20250204,101200,77568240,3440,3450,3450,3440,44
|
|
20250204,101100,77416830,3455,3455,3455,3455,0
|
|
20250204,101000,77416830,3455,3455,3455,3455,0
|
|
20250204,100900,77416830,3455,3455,3455,3455,0
|
|
20250204,100800,77416830,3455,3455,3455,3455,0
|
|
20250204,100700,77416830,3455,3455,3455,3455,37
|
|
20250204,100600,77288995,3450,3445,3450,3445,30
|
|
20250204,100500,77185595,3450,3450,3450,3450,484
|
|
20250204,100400,75515795,3455,3455,3455,3455,0
|
|
20250204,100300,75515795,3455,3455,3455,3455,1
|
|
20250204,100200,75512340,3460,3460,3460,3460,0
|
|
20250204,100100,75512340,3460,3460,3460,3460,0
|
|
20250204,100000,75512340,3460,3455,3460,3455,10
|
|
20250204,095900,75477750,3460,3460,3460,3460,0
|
|
20250204,095800,75477750,3460,3460,3460,3460,0
|
|
20250204,095700,75477750,3460,3450,3460,3450,2028
|
|
20250204,095600,68468955,3450,3450,3450,3450,0
|
|
20250204,095500,68468955,3450,3450,3450,3450,0
|
|
20250204,095400,68468955,3450,3450,3450,3450,1
|
|
20250204,095300,68465505,3445,3440,3445,3440,455
|
|
20250204,095200,66898465,3450,3445,3450,3445,366
|
|
20250204,095100,65637590,3445,3445,3445,3445,2636
|
|
20250204,095000,56556570,3445,3445,3445,3445,0
|
|
20250204,094900,56556570,3445,3445,3445,3445,21
|
|
20250204,094800,56484225,3440,3445,3445,3440,3648
|
|
20250204,094700,43917505,3445,3440,3445,3440,365
|
|
20250204,094600,42661650,3445,3445,3445,3445,201
|
|
20250204,094500,41969205,3425,3425,3425,3425,1000
|
|
20250204,094400,38544205,3445,3445,3445,3445,1
|
|
20250204,094300,38540760,3425,3440,3440,3425,782
|
|
20250204,094200,35862155,3450,3445,3450,3440,671
|
|
20250204,094100,33551785,3440,3425,3440,3425,1987
|
|
20250204,094000,26729955,3420,3420,3420,3420,22
|
|
20250204,093900,26654715,3425,3410,3425,3410,12
|
|
20250204,093800,26613770,3425,3425,3425,3425,0
|
|
20250204,093700,26613770,3425,3405,3425,3405,155
|
|
20250204,093600,26085975,3430,3430,3430,3430,1
|
|
20250204,093500,26082545,3430,3430,3430,3430,0
|
|
20250204,093400,26082545,3430,3430,3430,3430,0
|
|
20250204,093300,26082545,3430,3430,3430,3430,138
|
|
20250204,093200,25609205,3430,3420,3430,3420,4
|
|
20250204,093100,25595515,3430,3405,3430,3405,22
|
|
20250204,093000,25520530,3430,3430,3430,3430,239
|
|
20250204,092900,24700760,3440,3435,3440,3430,109
|
|
20250204,092800,24326235,3440,3440,3440,3440,1
|
|
20250204,092700,24322795,3405,3395,3450,3395,1563
|
|
20250204,092600,19006675,3395,3395,3395,3395,0
|
|
20250204,092500,19006675,3395,3390,3395,3390,21
|
|
20250204,092400,18935480,3395,3395,3395,3395,0
|
|
20250204,092300,18935480,3395,3390,3395,3390,501
|
|
20250204,092200,17237085,3390,3390,3390,3390,415
|
|
20250204,092100,15830235,3390,3390,3390,3390,53
|
|
20250204,092000,15650565,3390,3385,3390,3385,474
|
|
20250204,091900,14045255,3390,3390,3390,3390,0
|
|
20250204,091800,14045255,3390,3390,3390,3390,0
|
|
20250204,091700,14045255,3390,3385,3390,3385,497
|
|
20250204,091600,12362545,3385,3375,3385,3375,491
|
|
20250204,091500,10703170,3375,3375,3375,3375,462
|
|
20250204,091400,9143920,3380,3380,3380,3380,1
|
|
20250204,091300,9140540,3380,3380,3380,3380,0
|
|
20250204,091200,9140540,3380,3380,3380,3380,0
|
|
20250204,091100,9140540,3380,3375,3380,3370,4
|
|
20250204,091000,9127035,3385,3385,3385,3385,0
|
|
20250204,090900,9127035,3385,3375,3385,3375,270
|
|
20250204,090800,8215700,3375,3370,3375,3370,128
|
|
20250204,090700,7784335,3375,3360,3375,3360,1542
|
|
20250204,090600,2593795,3360,3360,3360,3360,0
|
|
20250204,090500,2593795,3360,3360,3360,3360,81
|
|
20250204,090400,2321635,3365,3355,3365,3355,212
|
|
20250204,090300,1609335,3350,3355,3355,3340,219
|
|
20250204,090200,877210,3350,3350,3350,3350,57
|
|
20250204,090100,686260,3345,3345,3345,3345,20
|
|
20250204,090000,619360,3330,3330,3330,3330,184
|