692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,202900,249174790,4110,4110,4110,4110,4097
|
|
20250204,202800,249174790,4110,4110,4110,4110,0
|
|
20250204,202700,249174790,4110,4110,4110,4110,0
|
|
20250204,202600,249174790,4110,4110,4110,4110,0
|
|
20250204,202500,249174790,4110,4110,4110,4110,0
|
|
20250204,202400,249174790,4110,4110,4110,4110,0
|
|
20250204,202300,249174790,4110,4110,4110,4110,0
|
|
20250204,202200,249174790,4110,4110,4110,4110,0
|
|
20250204,202100,249174790,4110,4110,4110,4110,0
|
|
20250204,202000,249174790,4110,4110,4110,4110,0
|
|
20250204,201900,249174790,4110,4110,4110,4110,0
|
|
20250204,201800,249174790,4110,4110,4110,4110,0
|
|
20250204,201700,249174790,4110,4110,4110,4110,0
|
|
20250204,201600,249174790,4110,4110,4110,4110,0
|
|
20250204,201500,249174790,4110,4110,4110,4110,0
|
|
20250204,201400,249174790,4110,4110,4110,4110,0
|
|
20250204,201300,249174790,4110,4110,4110,4110,0
|
|
20250204,201200,249174790,4110,4110,4110,4110,0
|
|
20250204,201100,249174790,4110,4110,4110,4110,0
|
|
20250204,201000,249174790,4110,4110,4110,4110,0
|
|
20250204,200900,249174790,4110,4110,4110,4110,0
|
|
20250204,200800,249174790,4110,4110,4110,4110,0
|
|
20250204,200700,249174790,4110,4110,4110,4110,0
|
|
20250204,200600,249174790,4110,4110,4110,4110,0
|
|
20250204,200500,249174790,4110,4110,4110,4110,0
|
|
20250204,200400,249174790,4110,4110,4110,4110,0
|
|
20250204,200300,249174790,4110,4110,4110,4110,0
|
|
20250204,200200,249174790,4110,4110,4110,4110,0
|
|
20250204,200100,249174790,4110,4110,4110,4110,0
|
|
20250204,200000,249174790,4110,4110,4110,4110,0
|
|
20250204,195900,249174790,4110,4110,4110,4110,4097
|
|
20250204,195800,249174790,4110,4110,4110,4110,0
|
|
20250204,195700,249174790,4110,4110,4110,4110,0
|
|
20250204,195600,249174790,4110,4110,4110,4110,0
|
|
20250204,195500,249174790,4110,4110,4110,4110,0
|
|
20250204,195400,249174790,4110,4110,4110,4110,0
|
|
20250204,195300,249174790,4110,4110,4110,4110,0
|
|
20250204,195200,249174790,4110,4110,4110,4110,0
|
|
20250204,195100,249174790,4110,4110,4110,4110,0
|
|
20250204,195000,249174790,4110,4110,4110,4110,0
|
|
20250204,194900,249174790,4110,4110,4110,4110,0
|
|
20250204,194800,249174790,4110,4110,4110,4110,0
|
|
20250204,194700,249174790,4110,4110,4110,4110,0
|
|
20250204,194600,249174790,4110,4110,4110,4110,0
|
|
20250204,194500,249174790,4110,4110,4110,4110,0
|
|
20250204,194400,249174790,4110,4110,4110,4110,0
|
|
20250204,194300,249174790,4110,4110,4110,4110,0
|
|
20250204,194200,249174790,4110,4110,4110,4110,0
|
|
20250204,194100,249174790,4110,4110,4110,4110,0
|
|
20250204,194000,249174790,4110,4110,4110,4110,0
|
|
20250204,193900,249174790,4110,4110,4110,4110,0
|
|
20250204,193800,249174790,4110,4110,4110,4110,0
|
|
20250204,193700,249174790,4110,4110,4110,4110,0
|
|
20250204,193600,249174790,4110,4110,4110,4110,0
|
|
20250204,193500,249174790,4110,4110,4110,4110,0
|
|
20250204,193400,249174790,4110,4110,4110,4110,0
|
|
20250204,193300,249174790,4110,4110,4110,4110,0
|
|
20250204,193200,249174790,4110,4110,4110,4110,0
|
|
20250204,193100,249174790,4110,4110,4110,4110,0
|
|
20250204,193000,249174790,4110,4110,4110,4110,0
|
|
20250204,192900,249174790,4110,4110,4110,4110,4097
|
|
20250204,192800,249174790,4110,4110,4110,4110,0
|
|
20250204,192700,249174790,4110,4110,4110,4110,0
|
|
20250204,192600,249174790,4110,4110,4110,4110,0
|
|
20250204,192500,249174790,4110,4110,4110,4110,0
|
|
20250204,192400,249174790,4110,4110,4110,4110,0
|
|
20250204,192300,249174790,4110,4110,4110,4110,0
|
|
20250204,192200,249174790,4110,4110,4110,4110,0
|
|
20250204,192100,249174790,4110,4110,4110,4110,0
|
|
20250204,192000,249174790,4110,4110,4110,4110,0
|
|
20250204,191900,249174790,4110,4110,4110,4110,0
|
|
20250204,191800,249174790,4110,4110,4110,4110,0
|
|
20250204,191700,249174790,4110,4110,4110,4110,0
|
|
20250204,191600,249174790,4110,4110,4110,4110,0
|
|
20250204,191500,249174790,4110,4110,4110,4110,0
|
|
20250204,191400,249174790,4110,4110,4110,4110,0
|
|
20250204,191300,249174790,4110,4110,4110,4110,0
|
|
20250204,191200,249174790,4110,4110,4110,4110,0
|
|
20250204,191100,249174790,4110,4110,4110,4110,0
|
|
20250204,191000,249174790,4110,4110,4110,4110,0
|
|
20250204,190900,249174790,4110,4110,4110,4110,0
|
|
20250204,190800,249174790,4110,4110,4110,4110,0
|
|
20250204,190700,249174790,4110,4110,4110,4110,0
|
|
20250204,190600,249174790,4110,4110,4110,4110,0
|
|
20250204,190500,249174790,4110,4110,4110,4110,0
|
|
20250204,190400,249174790,4110,4110,4110,4110,0
|
|
20250204,190300,249174790,4110,4110,4110,4110,0
|
|
20250204,190200,249174790,4110,4110,4110,4110,0
|
|
20250204,190100,249174790,4110,4110,4110,4110,0
|
|
20250204,190000,249174790,4110,4110,4110,4110,0
|
|
20250204,185900,249174790,4110,4110,4110,4110,4097
|
|
20250204,185800,249174790,4110,4110,4110,4110,0
|
|
20250204,185700,249174790,4110,4110,4110,4110,0
|
|
20250204,185600,249174790,4110,4110,4110,4110,0
|
|
20250204,185500,249174790,4110,4110,4110,4110,0
|
|
20250204,185400,249174790,4110,4110,4110,4110,0
|
|
20250204,185300,249174790,4110,4110,4110,4110,0
|
|
20250204,185200,249174790,4110,4110,4110,4110,0
|
|
20250204,185100,249174790,4110,4110,4110,4110,0
|
|
20250204,185000,249174790,4110,4110,4110,4110,0
|
|
20250204,184900,249174790,4110,4110,4110,4110,0
|
|
20250204,184800,249174790,4110,4110,4110,4110,0
|
|
20250204,184700,249174790,4110,4110,4110,4110,0
|
|
20250204,184600,249174790,4110,4110,4110,4110,0
|
|
20250204,184500,249174790,4110,4110,4110,4110,0
|
|
20250204,184400,249174790,4110,4110,4110,4110,0
|
|
20250204,184300,249174790,4110,4110,4110,4110,0
|
|
20250204,184200,249174790,4110,4110,4110,4110,0
|
|
20250204,184100,249174790,4110,4110,4110,4110,0
|
|
20250204,184000,249174790,4110,4110,4110,4110,0
|
|
20250204,183900,249174790,4110,4110,4110,4110,0
|
|
20250204,183800,249174790,4110,4110,4110,4110,0
|
|
20250204,183700,249174790,4110,4110,4110,4110,0
|
|
20250204,183600,249174790,4110,4110,4110,4110,0
|
|
20250204,183500,249174790,4110,4110,4110,4110,0
|
|
20250204,183400,249174790,4110,4110,4110,4110,0
|
|
20250204,183300,249174790,4110,4110,4110,4110,0
|
|
20250204,183200,249174790,4110,4110,4110,4110,0
|
|
20250204,183100,249174790,4110,4110,4110,4110,0
|
|
20250204,183000,249174790,4110,4110,4110,4110,0
|
|
20250204,182900,249174790,4110,4110,4110,4110,4097
|
|
20250204,182800,249174790,4110,4110,4110,4110,0
|
|
20250204,182700,249174790,4110,4110,4110,4110,0
|
|
20250204,182600,249174790,4110,4110,4110,4110,0
|
|
20250204,182500,249174790,4110,4110,4110,4110,0
|
|
20250204,182400,249174790,4110,4110,4110,4110,0
|
|
20250204,182300,249174790,4110,4110,4110,4110,0
|
|
20250204,182200,249174790,4110,4110,4110,4110,0
|
|
20250204,182100,249174790,4110,4110,4110,4110,0
|
|
20250204,182000,249174790,4110,4110,4110,4110,0
|
|
20250204,181900,249174790,4110,4110,4110,4110,0
|
|
20250204,181800,249174790,4110,4110,4110,4110,0
|
|
20250204,181700,249174790,4110,4110,4110,4110,0
|
|
20250204,181600,249174790,4110,4110,4110,4110,0
|
|
20250204,181500,249174790,4110,4110,4110,4110,0
|
|
20250204,181400,249174790,4110,4110,4110,4110,0
|
|
20250204,181300,249174790,4110,4110,4110,4110,0
|
|
20250204,181200,249174790,4110,4110,4110,4110,0
|
|
20250204,181100,249174790,4110,4110,4110,4110,0
|
|
20250204,181000,249174790,4110,4110,4110,4110,0
|
|
20250204,180900,249174790,4110,4110,4110,4110,0
|
|
20250204,180800,249174790,4110,4110,4110,4110,0
|
|
20250204,180700,249174790,4110,4110,4110,4110,0
|
|
20250204,180600,249174790,4110,4110,4110,4110,0
|
|
20250204,180500,249174790,4110,4110,4110,4110,0
|
|
20250204,180400,249174790,4110,4110,4110,4110,0
|
|
20250204,180300,249174790,4110,4110,4110,4110,0
|
|
20250204,180200,249174790,4110,4110,4110,4110,0
|
|
20250204,180100,249174790,4110,4110,4110,4110,0
|
|
20250204,180000,249174790,4110,4110,4110,4110,0
|
|
20250204,175900,249174790,4110,4110,4110,4110,4097
|
|
20250204,175800,249174790,4110,4110,4110,4110,0
|
|
20250204,175700,249174790,4110,4110,4110,4110,0
|
|
20250204,175600,249174790,4110,4110,4110,4110,0
|
|
20250204,175500,249174790,4110,4110,4110,4110,0
|
|
20250204,175400,249174790,4110,4110,4110,4110,0
|
|
20250204,175300,249174790,4110,4110,4110,4110,0
|
|
20250204,175200,249174790,4110,4110,4110,4110,0
|
|
20250204,175100,249174790,4110,4110,4110,4110,0
|
|
20250204,175000,249174790,4110,4110,4110,4110,0
|
|
20250204,174900,249174790,4110,4110,4110,4110,0
|
|
20250204,174800,249174790,4110,4110,4110,4110,0
|
|
20250204,174700,249174790,4110,4110,4110,4110,0
|
|
20250204,174600,249174790,4110,4110,4110,4110,0
|
|
20250204,174500,249174790,4110,4110,4110,4110,0
|
|
20250204,174400,249174790,4110,4110,4110,4110,0
|
|
20250204,174300,249174790,4110,4110,4110,4110,0
|
|
20250204,174200,249174790,4110,4110,4110,4110,0
|
|
20250204,174100,249174790,4110,4110,4110,4110,0
|
|
20250204,174000,249174790,4110,4110,4110,4110,0
|
|
20250204,173900,249174790,4110,4110,4110,4110,0
|
|
20250204,173800,249174790,4110,4110,4110,4110,0
|
|
20250204,173700,249174790,4110,4110,4110,4110,0
|
|
20250204,173600,249174790,4110,4110,4110,4110,0
|
|
20250204,173500,249174790,4110,4110,4110,4110,0
|
|
20250204,173400,249174790,4110,4110,4110,4110,0
|
|
20250204,173300,249174790,4110,4110,4110,4110,0
|
|
20250204,173200,249174790,4110,4110,4110,4110,0
|
|
20250204,173100,249174790,4110,4110,4110,4110,0
|
|
20250204,173000,249174790,4110,4110,4110,4110,0
|
|
20250204,172900,249174790,4110,4110,4110,4110,4097
|
|
20250204,172800,249174790,4110,4110,4110,4110,0
|
|
20250204,172700,249174790,4110,4110,4110,4110,0
|
|
20250204,172600,249174790,4110,4110,4110,4110,0
|
|
20250204,172500,249174790,4110,4110,4110,4110,0
|
|
20250204,172400,249174790,4110,4110,4110,4110,0
|
|
20250204,172300,249174790,4110,4110,4110,4110,0
|
|
20250204,172200,249174790,4110,4110,4110,4110,0
|
|
20250204,172100,249174790,4110,4110,4110,4110,0
|
|
20250204,172000,249174790,4110,4110,4110,4110,0
|
|
20250204,171900,249174790,4110,4110,4110,4110,0
|
|
20250204,171800,249174790,4110,4110,4110,4110,0
|
|
20250204,171700,249174790,4110,4110,4110,4110,0
|
|
20250204,171600,249174790,4110,4110,4110,4110,0
|
|
20250204,171500,249174790,4110,4110,4110,4110,0
|
|
20250204,171400,249174790,4110,4110,4110,4110,0
|
|
20250204,171300,249174790,4110,4110,4110,4110,0
|
|
20250204,171200,249174790,4110,4110,4110,4110,0
|
|
20250204,171100,249174790,4110,4110,4110,4110,0
|
|
20250204,171000,249174790,4110,4110,4110,4110,0
|
|
20250204,170900,249174790,4110,4110,4110,4110,0
|
|
20250204,170800,249174790,4110,4110,4110,4110,0
|
|
20250204,170700,249174790,4110,4110,4110,4110,0
|
|
20250204,170600,249174790,4110,4110,4110,4110,0
|
|
20250204,170500,249174790,4110,4110,4110,4110,0
|
|
20250204,170400,249174790,4110,4110,4110,4110,0
|
|
20250204,170300,249174790,4110,4110,4110,4110,0
|
|
20250204,170200,249174790,4110,4110,4110,4110,0
|
|
20250204,170100,249174790,4110,4110,4110,4110,0
|
|
20250204,170000,249174790,4110,4110,4110,4110,0
|
|
20250204,165900,249174790,4110,4110,4110,4110,4097
|
|
20250204,165800,249174790,4110,4110,4110,4110,0
|
|
20250204,165700,249174790,4110,4110,4110,4110,0
|
|
20250204,165600,249174790,4110,4110,4110,4110,0
|
|
20250204,165500,249174790,4110,4110,4110,4110,0
|
|
20250204,165400,249174790,4110,4110,4110,4110,0
|
|
20250204,165300,249174790,4110,4110,4110,4110,0
|
|
20250204,165200,249174790,4110,4110,4110,4110,0
|
|
20250204,165100,249174790,4110,4110,4110,4110,0
|
|
20250204,165000,249174790,4110,4110,4110,4110,0
|
|
20250204,164900,249174790,4110,4110,4110,4110,0
|
|
20250204,164800,249174790,4110,4110,4110,4110,0
|
|
20250204,164700,249174790,4110,4110,4110,4110,0
|
|
20250204,164600,249174790,4110,4110,4110,4110,0
|
|
20250204,164500,249174790,4110,4110,4110,4110,0
|
|
20250204,164400,249174790,4110,4110,4110,4110,0
|
|
20250204,164300,249174790,4110,4110,4110,4110,0
|
|
20250204,164200,249174790,4110,4110,4110,4110,0
|
|
20250204,164100,249174790,4110,4110,4110,4110,0
|
|
20250204,164000,249174790,4110,4110,4110,4110,0
|
|
20250204,163900,249174790,4110,4110,4110,4110,0
|
|
20250204,163800,249174790,4110,4110,4110,4110,0
|
|
20250204,163700,249174790,4110,4110,4110,4110,0
|
|
20250204,163600,249174790,4110,4110,4110,4110,0
|
|
20250204,163500,249174790,4110,4110,4110,4110,0
|
|
20250204,163400,249174790,4110,4110,4110,4110,0
|
|
20250204,163300,249174790,4110,4110,4110,4110,0
|
|
20250204,163200,249174790,4110,4110,4110,4110,0
|
|
20250204,163100,249174790,4110,4110,4110,4110,0
|
|
20250204,163000,249174790,4110,4110,4110,4110,0
|
|
20250204,162900,249174790,4110,4110,4110,4110,4097
|
|
20250204,162800,249174790,4110,4110,4110,4110,0
|
|
20250204,162700,249174790,4110,4110,4110,4110,0
|
|
20250204,162600,249174790,4110,4110,4110,4110,0
|
|
20250204,162500,249174790,4110,4110,4110,4110,0
|
|
20250204,162400,249174790,4110,4110,4110,4110,0
|
|
20250204,162300,249174790,4110,4110,4110,4110,0
|
|
20250204,162200,249174790,4110,4110,4110,4110,0
|
|
20250204,162100,249174790,4110,4110,4110,4110,0
|
|
20250204,162000,249174790,4110,4110,4110,4110,0
|
|
20250204,161900,249174790,4110,4110,4110,4110,0
|
|
20250204,161800,249174790,4110,4110,4110,4110,0
|
|
20250204,161700,249174790,4110,4110,4110,4110,0
|
|
20250204,161600,249174790,4110,4110,4110,4110,0
|
|
20250204,161500,249174790,4110,4110,4110,4110,0
|
|
20250204,161400,249174790,4110,4110,4110,4110,0
|
|
20250204,161300,249174790,4110,4110,4110,4110,0
|
|
20250204,161200,249174790,4110,4110,4110,4110,0
|
|
20250204,161100,249174790,4110,4110,4110,4110,0
|
|
20250204,161000,249174790,4110,4110,4110,4110,0
|
|
20250204,160900,249174790,4110,4110,4110,4110,0
|
|
20250204,160800,249174790,4110,4110,4110,4110,0
|
|
20250204,160700,249174790,4110,4110,4110,4110,0
|
|
20250204,160600,249174790,4110,4110,4110,4110,0
|
|
20250204,160500,249174790,4110,4110,4110,4110,0
|
|
20250204,160400,249174790,4110,4110,4110,4110,0
|
|
20250204,160300,249174790,4110,4110,4110,4110,0
|
|
20250204,160200,249174790,4110,4110,4110,4110,0
|
|
20250204,160100,249174790,4110,4110,4110,4110,0
|
|
20250204,160000,249174790,4110,4110,4110,4110,0
|
|
20250204,155900,249174790,4110,4110,4110,4110,4097
|
|
20250204,155800,249174790,4110,4110,4110,4110,0
|
|
20250204,155700,249174790,4110,4110,4110,4110,0
|
|
20250204,155600,249174790,4110,4110,4110,4110,0
|
|
20250204,155500,249174790,4110,4110,4110,4110,0
|
|
20250204,155400,249174790,4110,4110,4110,4110,0
|
|
20250204,155300,249174790,4110,4110,4110,4110,0
|
|
20250204,155200,249174790,4110,4110,4110,4110,0
|
|
20250204,155100,249174790,4110,4110,4110,4110,0
|
|
20250204,155000,249174790,4110,4110,4110,4110,0
|
|
20250204,154900,249174790,4110,4110,4110,4110,0
|
|
20250204,154800,249174790,4110,4110,4110,4110,0
|
|
20250204,154700,249174790,4110,4110,4110,4110,0
|
|
20250204,154600,249174790,4110,4110,4110,4110,0
|
|
20250204,154500,249174790,4110,4110,4110,4110,0
|
|
20250204,154400,249174790,4110,4110,4110,4110,0
|
|
20250204,154300,249174790,4110,4110,4110,4110,0
|
|
20250204,154200,249174790,4110,4110,4110,4110,0
|
|
20250204,154100,249174790,4110,4110,4110,4110,0
|
|
20250204,154000,249174790,4110,4110,4110,4110,0
|
|
20250204,153900,249174790,4110,4110,4110,4110,0
|
|
20250204,153800,249174790,4110,4110,4110,4110,0
|
|
20250204,153700,249174790,4110,4110,4110,4110,0
|
|
20250204,153600,249174790,4110,4110,4110,4110,0
|
|
20250204,153500,249174790,4110,4110,4110,4110,0
|
|
20250204,153400,249174790,4110,4110,4110,4110,0
|
|
20250204,153300,249174790,4110,4110,4110,4110,0
|
|
20250204,153200,249174790,4110,4110,4110,4110,0
|
|
20250204,153100,249174790,4110,4110,4110,4110,0
|
|
20250204,153000,249174790,4110,4110,4110,4110,4097
|
|
20250204,152900,232336120,4145,4145,4145,4145,0
|
|
20250204,152800,232336120,4145,4145,4145,4145,0
|
|
20250204,152700,232336120,4145,4145,4145,4145,0
|
|
20250204,152600,232336120,4145,4145,4145,4145,0
|
|
20250204,152500,232336120,4145,4145,4145,4145,0
|
|
20250204,152400,232336120,4145,4145,4145,4145,0
|
|
20250204,152300,232336120,4145,4145,4145,4145,0
|
|
20250204,152200,232336120,4145,4145,4145,4145,0
|
|
20250204,152100,232336120,4145,4145,4145,4145,0
|
|
20250204,152000,232336120,4145,4145,4145,4145,0
|
|
20250204,151900,232336120,4145,4125,4145,4125,409
|
|
20250204,151800,230642015,4125,4125,4125,4125,11
|
|
20250204,151700,230596640,4155,4155,4155,4155,0
|
|
20250204,151600,230596640,4155,4155,4155,4155,2
|
|
20250204,151500,230588330,4125,4125,4125,4125,1
|
|
20250204,151400,230584205,4155,4155,4155,4155,1
|
|
20250204,151300,230580050,4160,4140,4160,4120,550
|
|
20250204,151200,228305395,4140,4140,4140,4140,2
|
|
20250204,151100,228297115,4165,4165,4165,4165,0
|
|
20250204,151000,228297115,4165,4165,4165,4165,0
|
|
20250204,150900,228297115,4165,4165,4165,4165,2
|
|
20250204,150800,228288785,4140,4140,4140,4140,50
|
|
20250204,150700,228081785,4140,4140,4140,4140,0
|
|
20250204,150600,228081785,4140,4140,4140,4140,3
|
|
20250204,150500,228069365,4170,4170,4170,4170,0
|
|
20250204,150400,228069365,4170,4170,4170,4170,0
|
|
20250204,150300,228069365,4170,4170,4170,4170,0
|
|
20250204,150200,228069365,4170,4170,4170,4170,0
|
|
20250204,150100,228069365,4170,4170,4170,4170,2
|
|
20250204,150000,228061025,4170,4175,4175,4165,1169
|
|
20250204,145900,223187630,4165,4165,4165,4165,22
|
|
20250204,145800,223096000,4180,4165,4180,4165,2
|
|
20250204,145700,223087655,4180,4175,4185,4165,1661
|
|
20250204,145600,216153610,4175,4165,4175,4165,1870
|
|
20250204,145500,208360705,4170,4170,4170,4170,0
|
|
20250204,145400,208360705,4170,4165,4170,4165,2002
|
|
20250204,145300,200022235,4165,4165,4165,4165,0
|
|
20250204,145200,200022235,4165,4165,4165,4165,100
|
|
20250204,145100,199605735,4130,4130,4130,4130,2
|
|
20250204,145000,199597475,4130,4130,4130,4130,0
|
|
20250204,144900,199597475,4130,4130,4130,4130,9
|
|
20250204,144800,199560305,4165,4165,4165,4165,0
|
|
20250204,144700,199560305,4165,4165,4165,4165,0
|
|
20250204,144600,199560305,4165,4165,4165,4165,0
|
|
20250204,144500,199560305,4165,4165,4165,4155,140
|
|
20250204,144400,198978585,4160,4165,4165,4160,173
|
|
20250204,144300,198258720,4165,4165,4165,4165,145
|
|
20250204,144200,197654795,4165,4175,4175,4165,753
|
|
20250204,144100,194518540,4155,4155,4170,4155,3174
|
|
20250204,144000,181298630,4150,4145,4150,4145,1785
|
|
20250204,143900,173894800,4140,4140,4140,4140,602
|
|
20250204,143800,171402520,4135,4135,4135,4135,0
|
|
20250204,143700,171402520,4135,4135,4135,4135,500
|
|
20250204,143600,169335020,4120,4125,4125,4120,746
|
|
20250204,143500,166260000,4150,4150,4150,4150,0
|
|
20250204,143400,166260000,4150,4150,4150,4150,0
|
|
20250204,143300,166260000,4150,4150,4150,4150,0
|
|
20250204,143200,166260000,4150,4150,4150,4150,0
|
|
20250204,143100,166260000,4150,4150,4150,4150,0
|
|
20250204,143000,166260000,4150,4150,4150,4150,0
|
|
20250204,142900,166260000,4150,4150,4150,4150,1000
|
|
20250204,142800,162110000,4150,4150,4150,4150,0
|
|
20250204,142700,162110000,4150,4150,4150,4150,0
|
|
20250204,142600,162110000,4150,4150,4150,4150,2
|
|
20250204,142500,162101700,4120,4120,4120,4120,0
|
|
20250204,142400,162101700,4120,4120,4120,4120,0
|
|
20250204,142300,162101700,4120,4120,4150,4120,257
|
|
20250204,142200,161042830,4120,4120,4120,4120,2
|
|
20250204,142100,161034590,4150,4150,4150,4150,0
|
|
20250204,142000,161034590,4150,4130,4150,4130,609
|
|
20250204,141900,158519220,4130,4130,4130,4130,0
|
|
20250204,141800,158519220,4130,4130,4130,4130,0
|
|
20250204,141700,158519220,4130,4130,4130,4130,100
|
|
20250204,141600,158106220,4155,4155,4155,4155,0
|
|
20250204,141500,158106220,4155,4155,4155,4155,0
|
|
20250204,141400,158106220,4155,4155,4155,4155,0
|
|
20250204,141300,158106220,4155,4155,4155,4155,0
|
|
20250204,141200,158106220,4155,4155,4155,4155,0
|
|
20250204,141100,158106220,4155,4145,4155,4145,160
|
|
20250204,141000,157442580,4130,4130,4130,4130,0
|
|
20250204,140900,157442580,4130,4135,4135,4130,4
|
|
20250204,140800,157426050,4155,4155,4155,4155,0
|
|
20250204,140700,157426050,4155,4155,4155,4155,0
|
|
20250204,140600,157426050,4155,4155,4155,4155,0
|
|
20250204,140500,157426050,4155,4155,4155,4155,0
|
|
20250204,140400,157426050,4155,4155,4155,4155,0
|
|
20250204,140300,157426050,4155,4155,4155,4155,20
|
|
20250204,140200,157342950,4150,4150,4150,4150,0
|
|
20250204,140100,157342950,4150,4150,4150,4150,0
|
|
20250204,140000,157342950,4150,4150,4150,4150,200
|
|
20250204,135900,156512950,4160,4160,4160,4160,1
|
|
20250204,135800,156508790,4155,4155,4155,4155,526
|
|
20250204,135700,154323260,4155,4155,4155,4155,500
|
|
20250204,135600,152245760,4150,4150,4150,4150,0
|
|
20250204,135500,152245760,4150,4150,4150,4150,0
|
|
20250204,135400,152245760,4150,4150,4150,4150,272
|
|
20250204,135300,151116960,4140,4140,4140,4140,2
|
|
20250204,135200,151108680,4125,4125,4125,4125,0
|
|
20250204,135100,151108680,4125,4125,4125,4125,0
|
|
20250204,135000,151108680,4125,4125,4125,4125,0
|
|
20250204,134900,151108680,4125,4125,4125,4125,0
|
|
20250204,134800,151108680,4125,4125,4125,4125,0
|
|
20250204,134700,151108680,4125,4125,4125,4125,0
|
|
20250204,134600,151108680,4125,4125,4125,4125,0
|
|
20250204,134500,151108680,4125,4125,4125,4125,2
|
|
20250204,134400,151100430,4150,4150,4150,4150,10
|
|
20250204,134300,151058930,4125,4125,4125,4125,60
|
|
20250204,134200,150811430,4150,4150,4150,4150,0
|
|
20250204,134100,150811430,4150,4150,4150,4150,0
|
|
20250204,134000,150811430,4150,4150,4150,4150,0
|
|
20250204,133900,150811430,4150,4150,4150,4150,10
|
|
20250204,133800,150769930,4125,4125,4125,4125,0
|
|
20250204,133700,150769930,4125,4150,4150,4125,36
|
|
20250204,133600,150621380,4125,4125,4125,4125,2
|
|
20250204,133500,150613130,4150,4150,4150,4150,0
|
|
20250204,133400,150613130,4150,4150,4150,4150,0
|
|
20250204,133300,150613130,4150,4150,4150,4150,8
|
|
20250204,133200,150579930,4150,4150,4150,4150,10
|
|
20250204,133100,150538430,4125,4125,4125,4125,0
|
|
20250204,133000,150538430,4125,4125,4125,4125,0
|
|
20250204,132900,150538430,4125,4125,4125,4125,0
|
|
20250204,132800,150538430,4125,4125,4125,4125,2
|
|
20250204,132700,150530180,4160,4160,4160,4160,0
|
|
20250204,132600,150530180,4160,4160,4160,4160,0
|
|
20250204,132500,150530180,4160,4160,4160,4160,0
|
|
20250204,132400,150530180,4160,4160,4160,4160,0
|
|
20250204,132300,150530180,4160,4160,4160,4160,0
|
|
20250204,132200,150530180,4160,4160,4160,4160,0
|
|
20250204,132100,150530180,4160,4160,4160,4160,0
|
|
20250204,132000,150530180,4160,4150,4160,4150,60
|
|
20250204,131900,150281135,4120,4120,4120,4120,0
|
|
20250204,131800,150281135,4120,4120,4120,4120,2
|
|
20250204,131700,150272895,4150,4150,4150,4150,1
|
|
20250204,131600,150268745,4130,4130,4130,4130,0
|
|
20250204,131500,150268745,4130,4130,4130,4130,0
|
|
20250204,131400,150268745,4130,4130,4130,4130,0
|
|
20250204,131300,150268745,4130,4130,4130,4130,200
|
|
20250204,131200,149442745,4160,4160,4160,4160,0
|
|
20250204,131100,149442745,4160,4160,4160,4160,44
|
|
20250204,131000,149259705,4130,4130,4130,4130,0
|
|
20250204,130900,149259705,4130,4130,4130,4130,0
|
|
20250204,130800,149259705,4130,4130,4130,4130,2
|
|
20250204,130700,149251445,4160,4160,4160,4160,0
|
|
20250204,130600,149251445,4160,4160,4160,4160,0
|
|
20250204,130500,149251445,4160,4160,4160,4160,0
|
|
20250204,130400,149251445,4160,4160,4160,4160,0
|
|
20250204,130300,149251445,4160,4160,4160,4160,0
|
|
20250204,130200,149251445,4160,4160,4160,4160,0
|
|
20250204,130100,149251445,4160,4160,4160,4160,0
|
|
20250204,130000,149251445,4160,4160,4160,4160,1
|
|
20250204,125900,149247285,4130,4130,4130,4130,0
|
|
20250204,125800,149247285,4130,4130,4130,4130,2
|
|
20250204,125700,149239025,4160,4160,4160,4160,0
|
|
20250204,125600,149239025,4160,4160,4160,4160,0
|
|
20250204,125500,149239025,4160,4160,4160,4160,1
|
|
20250204,125400,149234865,4165,4165,4165,4165,0
|
|
20250204,125300,149234865,4165,4165,4165,4165,0
|
|
20250204,125200,149234865,4165,4165,4165,4165,0
|
|
20250204,125100,149234865,4165,4165,4165,4165,0
|
|
20250204,125000,149234865,4165,4160,4165,4160,2
|
|
20250204,124900,149226540,4160,4160,4160,4160,0
|
|
20250204,124800,149226540,4160,4160,4160,4160,0
|
|
20250204,124700,149226540,4160,4160,4160,4160,0
|
|
20250204,124600,149226540,4160,4160,4160,4160,0
|
|
20250204,124500,149226540,4160,4160,4160,4160,0
|
|
20250204,124400,149226540,4160,4160,4160,4160,0
|
|
20250204,124300,149226540,4160,4160,4160,4160,1
|
|
20250204,124200,149222380,4130,4130,4130,4130,3
|
|
20250204,124100,149209990,4170,4170,4170,4170,0
|
|
20250204,124000,149209990,4170,4170,4170,4170,0
|
|
20250204,123900,149209990,4170,4120,4170,4120,3511
|
|
20250204,123800,134675100,4100,4100,4100,4100,0
|
|
20250204,123700,134675100,4100,4100,4100,4100,400
|
|
20250204,123600,133035100,4105,4105,4105,4105,150
|
|
20250204,123500,132419350,4105,4105,4105,4105,0
|
|
20250204,123400,132419350,4105,4105,4105,4105,0
|
|
20250204,123300,132419350,4105,4105,4105,4105,100
|
|
20250204,123200,132008850,4125,4120,4125,4120,660
|
|
20250204,123100,129289350,4125,4125,4125,4125,0
|
|
20250204,123000,129289350,4125,4125,4125,4125,0
|
|
20250204,122900,129289350,4125,4125,4125,4125,0
|
|
20250204,122800,129289350,4125,4125,4125,4125,0
|
|
20250204,122700,129289350,4125,4110,4125,4110,124
|
|
20250204,122600,128779070,4110,4105,4110,4105,300
|
|
20250204,122500,127546820,4105,4105,4105,4105,2
|
|
20250204,122400,127538610,4135,4110,4135,4110,65
|
|
20250204,122300,127270460,4135,4135,4135,4135,0
|
|
20250204,122200,127270460,4135,4135,4135,4135,0
|
|
20250204,122100,127270460,4135,4135,4135,4135,0
|
|
20250204,122000,127270460,4135,4135,4135,4135,0
|
|
20250204,121900,127270460,4135,4135,4135,4135,0
|
|
20250204,121800,127270460,4135,4135,4135,4135,0
|
|
20250204,121700,127270460,4135,4135,4135,4135,45
|
|
20250204,121600,127084385,4110,4110,4110,4110,0
|
|
20250204,121500,127084385,4110,4110,4110,4110,0
|
|
20250204,121400,127084385,4110,4110,4110,4110,2
|
|
20250204,121300,127076165,4135,4135,4135,4135,10
|
|
20250204,121200,127034815,4110,4115,4115,4110,69
|
|
20250204,121100,126750895,4140,4140,4140,4140,0
|
|
20250204,121000,126750895,4140,4140,4140,4140,0
|
|
20250204,120900,126750895,4140,4140,4140,4140,0
|
|
20250204,120800,126750895,4140,4140,4140,4140,0
|
|
20250204,120700,126750895,4140,4140,4140,4140,0
|
|
20250204,120600,126750895,4140,4140,4140,4140,0
|
|
20250204,120500,126750895,4140,4140,4140,4140,35
|
|
20250204,120400,126605995,4110,4110,4110,4110,0
|
|
20250204,120300,126605995,4110,4110,4110,4110,2
|
|
20250204,120200,126597775,4140,4140,4140,4140,0
|
|
20250204,120100,126597775,4140,4140,4140,4140,0
|
|
20250204,120000,126597775,4140,4140,4140,4140,0
|
|
20250204,115900,126597775,4140,4140,4140,4140,0
|
|
20250204,115800,126597775,4140,4140,4140,4140,0
|
|
20250204,115700,126597775,4140,4140,4140,4140,10
|
|
20250204,115600,126556375,4110,4110,4110,4110,0
|
|
20250204,115500,126556375,4110,4110,4110,4110,0
|
|
20250204,115400,126556375,4110,4110,4110,4110,0
|
|
20250204,115300,126556375,4110,4110,4110,4110,2
|
|
20250204,115200,126548155,4140,4140,4140,4140,0
|
|
20250204,115100,126548155,4140,4140,4140,4140,0
|
|
20250204,115000,126548155,4140,4140,4140,4140,0
|
|
20250204,114900,126548155,4140,4110,4140,4110,13
|
|
20250204,114800,126494425,4140,4140,4140,4140,0
|
|
20250204,114700,126494425,4140,4140,4140,4140,0
|
|
20250204,114600,126494425,4140,4135,4140,4135,100
|
|
20250204,114500,126080745,4110,4110,4110,4110,100
|
|
20250204,114400,125669745,4135,4135,4135,4135,0
|
|
20250204,114300,125669745,4135,4135,4135,4135,0
|
|
20250204,114200,125669745,4135,4135,4140,4135,54
|
|
20250204,114100,125446425,4135,4135,4135,4135,119
|
|
20250204,114000,124954360,4130,4125,4130,4125,109
|
|
20250204,113900,124504350,4125,4130,4130,4125,12
|
|
20250204,113800,124454795,4125,4125,4130,4125,59
|
|
20250204,113700,124211395,4130,4125,4130,4125,10
|
|
20250204,113600,124170110,4110,4115,4115,4110,1000
|
|
20250204,113500,120060105,4130,4130,4130,4130,0
|
|
20250204,113400,120060105,4130,4130,4130,4130,0
|
|
20250204,113300,120060105,4130,4130,4130,4130,50
|
|
20250204,113200,119853605,4120,4120,4120,4120,0
|
|
20250204,113100,119853605,4120,4120,4120,4120,501
|
|
20250204,113000,117789485,4120,4120,4120,4120,0
|
|
20250204,112900,117789485,4120,4120,4120,4120,0
|
|
20250204,112800,117789485,4120,4120,4120,4120,0
|
|
20250204,112700,117789485,4120,4120,4120,4120,0
|
|
20250204,112600,117789485,4120,4120,4120,4120,0
|
|
20250204,112500,117789485,4120,4120,4120,4120,2
|
|
20250204,112400,117781245,4130,4130,4130,4130,0
|
|
20250204,112300,117781245,4130,4130,4130,4130,0
|
|
20250204,112200,117781245,4130,4130,4130,4130,0
|
|
20250204,112100,117781245,4130,4130,4130,4130,0
|
|
20250204,112000,117781245,4130,4130,4130,4130,0
|
|
20250204,111900,117781245,4130,4130,4130,4130,0
|
|
20250204,111800,117781245,4130,4120,4130,4120,8
|
|
20250204,111700,117748265,4130,4130,4130,4130,0
|
|
20250204,111600,117748265,4130,4130,4130,4130,0
|
|
20250204,111500,117748265,4130,4130,4130,4130,0
|
|
20250204,111400,117748265,4130,4130,4130,4130,35
|
|
20250204,111300,117603715,4130,4130,4130,4130,0
|
|
20250204,111200,117603715,4130,4130,4130,4130,0
|
|
20250204,111100,117603715,4130,4130,4130,4130,0
|
|
20250204,111000,117603715,4130,4130,4130,4130,1
|
|
20250204,110900,117599585,4110,4110,4110,4110,2
|
|
20250204,110800,117591365,4130,4130,4130,4130,0
|
|
20250204,110700,117591365,4130,4130,4130,4130,0
|
|
20250204,110600,117591365,4130,4130,4130,4130,0
|
|
20250204,110500,117591365,4130,4100,4130,4100,26
|
|
20250204,110400,117484465,4095,4115,4115,4095,1000
|
|
20250204,110300,113387295,4115,4115,4115,4115,479
|
|
20250204,110200,111416210,4150,4150,4150,4150,0
|
|
20250204,110100,111416210,4150,4145,4150,4145,20
|
|
20250204,110000,111333265,4120,4120,4120,4120,327
|
|
20250204,105900,109986025,4150,4150,4150,4150,20
|
|
20250204,105800,109903025,4130,4130,4130,4130,100
|
|
20250204,105700,109490025,4130,4130,4130,4130,1
|
|
20250204,105600,109485895,4175,4175,4175,4175,0
|
|
20250204,105500,109485895,4175,4175,4175,4175,0
|
|
20250204,105400,109485895,4175,4175,4175,4175,0
|
|
20250204,105300,109485895,4175,4170,4175,4165,170
|
|
20250204,105200,108776790,4175,4150,4175,4150,27
|
|
20250204,105100,108664690,4150,4125,4150,4125,298
|
|
20250204,105000,107435365,4120,4110,4120,4110,274
|
|
20250204,104900,106307375,4105,4105,4105,4105,0
|
|
20250204,104800,106307375,4105,4100,4105,4100,379
|
|
20250204,104700,104752940,4100,4100,4100,4100,0
|
|
20250204,104600,104752940,4100,4100,4100,4100,0
|
|
20250204,104500,104752940,4100,4100,4100,4100,129
|
|
20250204,104400,104224040,4100,4085,4100,4085,413
|
|
20250204,104300,102530815,4105,4105,4105,4105,0
|
|
20250204,104200,102530815,4105,4105,4105,4105,0
|
|
20250204,104100,102530815,4105,4100,4105,4100,20
|
|
20250204,104000,102448770,4090,4090,4090,4090,0
|
|
20250204,103900,102448770,4090,4100,4105,4090,61
|
|
20250204,103800,102198635,4085,4085,4085,4085,0
|
|
20250204,103700,102198635,4085,4085,4085,4085,100
|
|
20250204,103600,101790135,4085,4085,4085,4085,3
|
|
20250204,103500,101777880,4105,4105,4105,4105,0
|
|
20250204,103400,101777880,4105,4105,4105,4105,0
|
|
20250204,103300,101777880,4105,4105,4105,4105,0
|
|
20250204,103200,101777880,4105,4105,4105,4105,0
|
|
20250204,103100,101777880,4105,4105,4105,4105,0
|
|
20250204,103000,101777880,4105,4105,4105,4105,0
|
|
20250204,102900,101777880,4105,4105,4105,4105,0
|
|
20250204,102800,101777880,4105,4105,4105,4105,0
|
|
20250204,102700,101777880,4105,4105,4105,4105,0
|
|
20250204,102600,101777880,4105,4105,4105,4105,0
|
|
20250204,102500,101777880,4105,4100,4105,4100,100
|
|
20250204,102400,101367850,4100,4100,4100,4100,0
|
|
20250204,102300,101367850,4100,4100,4100,4100,0
|
|
20250204,102200,101367850,4100,4100,4100,4100,0
|
|
20250204,102100,101367850,4100,4100,4100,4100,60
|
|
20250204,102000,101121850,4085,4085,4085,4085,6
|
|
20250204,101900,101097340,4085,4085,4085,4085,296
|
|
20250204,101800,99888180,4100,4100,4100,4100,0
|
|
20250204,101700,99888180,4100,4100,4100,4100,1
|
|
20250204,101600,99884080,4085,4085,4085,4085,0
|
|
20250204,101500,99884080,4085,4085,4085,4085,0
|
|
20250204,101400,99884080,4085,4085,4085,4085,0
|
|
20250204,101300,99884080,4085,4090,4090,4085,123
|
|
20250204,101200,99381600,4105,4100,4105,4100,60
|
|
20250204,101100,99135555,4090,4090,4090,4090,5
|
|
20250204,101000,99115105,4085,4090,4090,4085,13
|
|
20250204,100900,99061995,4110,4110,4115,4095,531
|
|
20250204,100800,96877055,4115,4115,4115,4115,1
|
|
20250204,100700,96872940,4120,4120,4120,4120,0
|
|
20250204,100600,96872940,4120,4115,4120,4115,120
|
|
20250204,100500,96379075,4110,4110,4110,4110,0
|
|
20250204,100400,96379075,4110,4110,4110,4110,524
|
|
20250204,100300,94225435,4115,4080,4115,4080,2150
|
|
20250204,100200,85449420,4110,4110,4110,4110,0
|
|
20250204,100100,85449420,4110,4110,4110,4110,0
|
|
20250204,100000,85449420,4110,4110,4110,4110,0
|
|
20250204,095900,85449420,4110,4090,4110,4090,427
|
|
20250204,095800,83702790,4085,4100,4100,4085,300
|
|
20250204,095700,82475740,4105,4105,4105,4105,93
|
|
20250204,095600,82093975,4155,4115,4155,4115,200
|
|
20250204,095500,81268200,4115,4115,4115,4115,200
|
|
20250204,095400,80445200,4120,4085,4120,4085,150
|
|
20250204,095300,79828425,4100,4100,4100,4100,0
|
|
20250204,095200,79828425,4100,4100,4100,4100,0
|
|
20250204,095100,79828425,4100,4100,4100,4100,0
|
|
20250204,095000,79828425,4100,4100,4100,4100,0
|
|
20250204,094900,79828425,4100,4100,4100,4100,0
|
|
20250204,094800,79828425,4100,4100,4100,4100,0
|
|
20250204,094700,79828425,4100,4085,4100,4080,119
|
|
20250204,094600,79340700,4095,4095,4095,4095,22
|
|
20250204,094500,79250610,4095,4080,4095,4070,1500
|
|
20250204,094400,73136730,4080,4080,4080,4075,199
|
|
20250204,094300,72324915,4080,4080,4080,4080,0
|
|
20250204,094200,72324915,4080,4080,4080,4080,0
|
|
20250204,094100,72324915,4080,4080,4080,4080,0
|
|
20250204,094000,72324915,4080,4080,4080,4080,0
|
|
20250204,093900,72324915,4080,4055,4080,4050,1654
|
|
20250204,093800,65622340,4055,4055,4055,4055,0
|
|
20250204,093700,65622340,4055,4075,4075,4055,2001
|
|
20250204,093600,57503975,4060,4065,4085,4055,1556
|
|
20250204,093500,51168775,4065,4075,4075,4065,465
|
|
20250204,093400,49275550,4075,4075,4075,4075,0
|
|
20250204,093300,49275550,4075,4075,4075,4075,0
|
|
20250204,093200,49275550,4075,4075,4075,4075,100
|
|
20250204,093100,48868050,4080,4080,4080,4080,0
|
|
20250204,093000,48868050,4080,4080,4080,4080,10
|
|
20250204,092900,48827250,4065,4065,4065,4065,1
|
|
20250204,092800,48823185,4080,4080,4080,4080,0
|
|
20250204,092700,48823185,4080,4080,4080,4080,0
|
|
20250204,092600,48823185,4080,4075,4080,4075,1602
|
|
20250204,092500,42292110,4075,4075,4075,4075,0
|
|
20250204,092400,42292110,4075,4075,4075,4075,16
|
|
20250204,092300,42226910,4065,4070,4070,4065,340
|
|
20250204,092200,40843210,4080,4080,4080,4080,7
|
|
20250204,092100,40814650,4075,4075,4075,4075,1005
|
|
20250204,092000,36719275,4080,4080,4080,4080,0
|
|
20250204,091900,36719275,4080,4080,4080,4080,2
|
|
20250204,091800,36711115,4080,4075,4080,4075,694
|
|
20250204,091700,33882965,4110,4110,4110,4110,0
|
|
20250204,091600,33882965,4110,4110,4110,4110,0
|
|
20250204,091500,33882965,4110,4100,4110,4100,1000
|
|
20250204,091400,29780755,4100,4100,4100,4100,0
|
|
20250204,091300,29780755,4100,4100,4100,4100,3
|
|
20250204,091200,29768455,4100,4095,4100,4095,1000
|
|
20250204,091100,25668905,4095,4070,4095,4070,725
|
|
20250204,091000,22717530,4095,4070,4095,4070,1006
|
|
20250204,090900,18622960,4100,4100,4100,4100,0
|
|
20250204,090800,18622960,4100,4090,4100,4090,120
|
|
20250204,090700,18132130,4085,4085,4085,4085,400
|
|
20250204,090600,16498130,4085,4060,4085,4060,481
|
|
20250204,090500,14545020,4085,4080,4085,4060,153
|
|
20250204,090400,13921130,4100,4100,4100,4100,0
|
|
20250204,090300,13921130,4100,4100,4100,4100,100
|
|
20250204,090200,13511130,4100,4095,4100,4095,134
|
|
20250204,090100,12961900,4100,4075,4110,4070,1491
|
|
20250204,090000,6882400,4075,4035,4075,4035,1694
|