574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,183100,86689770,3830,3830,3830,3830,242
|
|
20250204,183000,86689770,3830,3830,3830,3830,0
|
|
20250204,182900,86689770,3830,3830,3830,3830,0
|
|
20250204,182800,86689770,3830,3830,3830,3830,0
|
|
20250204,182700,86689770,3830,3830,3830,3830,0
|
|
20250204,182600,86689770,3830,3830,3830,3830,0
|
|
20250204,182500,86689770,3830,3830,3830,3830,0
|
|
20250204,182400,86689770,3830,3830,3830,3830,0
|
|
20250204,182300,86689770,3830,3830,3830,3830,0
|
|
20250204,182200,86689770,3830,3830,3830,3830,0
|
|
20250204,182100,86689770,3830,3830,3830,3830,0
|
|
20250204,182000,86689770,3830,3830,3830,3830,0
|
|
20250204,181900,86689770,3830,3830,3830,3830,0
|
|
20250204,181800,86689770,3830,3830,3830,3830,0
|
|
20250204,181700,86689770,3830,3830,3830,3830,0
|
|
20250204,181600,86689770,3830,3830,3830,3830,0
|
|
20250204,181500,86689770,3830,3830,3830,3830,0
|
|
20250204,181400,86689770,3830,3830,3830,3830,0
|
|
20250204,181300,86689770,3830,3830,3830,3830,0
|
|
20250204,181200,86689770,3830,3830,3830,3830,0
|
|
20250204,181100,86689770,3830,3830,3830,3830,0
|
|
20250204,181000,86689770,3830,3830,3830,3830,0
|
|
20250204,180900,86689770,3830,3830,3830,3830,0
|
|
20250204,180800,86689770,3830,3830,3830,3830,0
|
|
20250204,180700,86689770,3830,3830,3830,3830,0
|
|
20250204,180600,86689770,3830,3830,3830,3830,0
|
|
20250204,180500,86689770,3830,3830,3830,3830,0
|
|
20250204,180400,86689770,3830,3830,3830,3830,0
|
|
20250204,180300,86689770,3830,3830,3830,3830,0
|
|
20250204,180200,86689770,3830,3830,3830,3830,0
|
|
20250204,180100,86689770,3830,3830,3830,3830,242
|
|
20250204,180000,86689770,3830,3830,3830,3830,0
|
|
20250204,175900,86689770,3830,3830,3830,3830,0
|
|
20250204,175800,86689770,3830,3830,3830,3830,0
|
|
20250204,175700,86689770,3830,3830,3830,3830,0
|
|
20250204,175600,86689770,3830,3830,3830,3830,0
|
|
20250204,175500,86689770,3830,3830,3830,3830,0
|
|
20250204,175400,86689770,3830,3830,3830,3830,0
|
|
20250204,175300,86689770,3830,3830,3830,3830,0
|
|
20250204,175200,86689770,3830,3830,3830,3830,0
|
|
20250204,175100,86689770,3830,3830,3830,3830,0
|
|
20250204,175000,86689770,3830,3830,3830,3830,0
|
|
20250204,174900,86689770,3830,3830,3830,3830,0
|
|
20250204,174800,86689770,3830,3830,3830,3830,0
|
|
20250204,174700,86689770,3830,3830,3830,3830,0
|
|
20250204,174600,86689770,3830,3830,3830,3830,0
|
|
20250204,174500,86689770,3830,3830,3830,3830,0
|
|
20250204,174400,86689770,3830,3830,3830,3830,0
|
|
20250204,174300,86689770,3830,3830,3830,3830,0
|
|
20250204,174200,86689770,3830,3830,3830,3830,0
|
|
20250204,174100,86689770,3830,3830,3830,3830,0
|
|
20250204,174000,86689770,3830,3830,3830,3830,0
|
|
20250204,173900,86689770,3830,3830,3830,3830,0
|
|
20250204,173800,86689770,3830,3830,3830,3830,0
|
|
20250204,173700,86689770,3830,3830,3830,3830,0
|
|
20250204,173600,86689770,3830,3830,3830,3830,0
|
|
20250204,173500,86689770,3830,3830,3830,3830,0
|
|
20250204,173400,86689770,3830,3830,3830,3830,0
|
|
20250204,173300,86689770,3830,3830,3830,3830,0
|
|
20250204,173200,86689770,3830,3830,3830,3830,0
|
|
20250204,173100,86689770,3830,3830,3830,3830,242
|
|
20250204,173000,86689770,3830,3830,3830,3830,0
|
|
20250204,172900,86689770,3830,3830,3830,3830,0
|
|
20250204,172800,86689770,3830,3830,3830,3830,0
|
|
20250204,172700,86689770,3830,3830,3830,3830,0
|
|
20250204,172600,86689770,3830,3830,3830,3830,0
|
|
20250204,172500,86689770,3830,3830,3830,3830,0
|
|
20250204,172400,86689770,3830,3830,3830,3830,0
|
|
20250204,172300,86689770,3830,3830,3830,3830,0
|
|
20250204,172200,86689770,3830,3830,3830,3830,0
|
|
20250204,172100,86689770,3830,3830,3830,3830,0
|
|
20250204,172000,86689770,3830,3830,3830,3830,0
|
|
20250204,171900,86689770,3830,3830,3830,3830,0
|
|
20250204,171800,86689770,3830,3830,3830,3830,0
|
|
20250204,171700,86689770,3830,3830,3830,3830,0
|
|
20250204,171600,86689770,3830,3830,3830,3830,0
|
|
20250204,171500,86689770,3830,3830,3830,3830,0
|
|
20250204,171400,86689770,3830,3830,3830,3830,0
|
|
20250204,171300,86689770,3830,3830,3830,3830,0
|
|
20250204,171200,86689770,3830,3830,3830,3830,0
|
|
20250204,171100,86689770,3830,3830,3830,3830,0
|
|
20250204,171000,86689770,3830,3830,3830,3830,0
|
|
20250204,170900,86689770,3830,3830,3830,3830,0
|
|
20250204,170800,86689770,3830,3830,3830,3830,0
|
|
20250204,170700,86689770,3830,3830,3830,3830,0
|
|
20250204,170600,86689770,3830,3830,3830,3830,0
|
|
20250204,170500,86689770,3830,3830,3830,3830,0
|
|
20250204,170400,86689770,3830,3830,3830,3830,0
|
|
20250204,170300,86689770,3830,3830,3830,3830,0
|
|
20250204,170200,86689770,3830,3830,3830,3830,0
|
|
20250204,170100,86689770,3830,3830,3830,3830,242
|
|
20250204,170000,86689770,3830,3830,3830,3830,0
|
|
20250204,165900,86689770,3830,3830,3830,3830,0
|
|
20250204,165800,86689770,3830,3830,3830,3830,0
|
|
20250204,165700,86689770,3830,3830,3830,3830,0
|
|
20250204,165600,86689770,3830,3830,3830,3830,0
|
|
20250204,165500,86689770,3830,3830,3830,3830,0
|
|
20250204,165400,86689770,3830,3830,3830,3830,0
|
|
20250204,165300,86689770,3830,3830,3830,3830,0
|
|
20250204,165200,86689770,3830,3830,3830,3830,0
|
|
20250204,165100,86689770,3830,3830,3830,3830,0
|
|
20250204,165000,86689770,3830,3830,3830,3830,0
|
|
20250204,164900,86689770,3830,3830,3830,3830,0
|
|
20250204,164800,86689770,3830,3830,3830,3830,0
|
|
20250204,164700,86689770,3830,3830,3830,3830,0
|
|
20250204,164600,86689770,3830,3830,3830,3830,0
|
|
20250204,164500,86689770,3830,3830,3830,3830,0
|
|
20250204,164400,86689770,3830,3830,3830,3830,0
|
|
20250204,164300,86689770,3830,3830,3830,3830,0
|
|
20250204,164200,86689770,3830,3830,3830,3830,0
|
|
20250204,164100,86689770,3830,3830,3830,3830,0
|
|
20250204,164000,86689770,3830,3830,3830,3830,0
|
|
20250204,163900,86689770,3830,3830,3830,3830,0
|
|
20250204,163800,86689770,3830,3830,3830,3830,0
|
|
20250204,163700,86689770,3830,3830,3830,3830,0
|
|
20250204,163600,86689770,3830,3830,3830,3830,0
|
|
20250204,163500,86689770,3830,3830,3830,3830,0
|
|
20250204,163400,86689770,3830,3830,3830,3830,0
|
|
20250204,163300,86689770,3830,3830,3830,3830,0
|
|
20250204,163200,86689770,3830,3830,3830,3830,0
|
|
20250204,163100,86689770,3830,3830,3830,3830,242
|
|
20250204,163000,86689770,3830,3830,3830,3830,0
|
|
20250204,162900,86689770,3830,3830,3830,3830,0
|
|
20250204,162800,86689770,3830,3830,3830,3830,0
|
|
20250204,162700,86689770,3830,3830,3830,3830,0
|
|
20250204,162600,86689770,3830,3830,3830,3830,0
|
|
20250204,162500,86689770,3830,3830,3830,3830,0
|
|
20250204,162400,86689770,3830,3830,3830,3830,0
|
|
20250204,162300,86689770,3830,3830,3830,3830,0
|
|
20250204,162200,86689770,3830,3830,3830,3830,0
|
|
20250204,162100,86689770,3830,3830,3830,3830,0
|
|
20250204,162000,86689770,3830,3830,3830,3830,0
|
|
20250204,161900,86689770,3830,3830,3830,3830,0
|
|
20250204,161800,86689770,3830,3830,3830,3830,0
|
|
20250204,161700,86689770,3830,3830,3830,3830,0
|
|
20250204,161600,86689770,3830,3830,3830,3830,0
|
|
20250204,161500,86689770,3830,3830,3830,3830,0
|
|
20250204,161400,86689770,3830,3830,3830,3830,0
|
|
20250204,161300,86689770,3830,3830,3830,3830,0
|
|
20250204,161200,86689770,3830,3830,3830,3830,0
|
|
20250204,161100,86689770,3830,3830,3830,3830,0
|
|
20250204,161000,86689770,3830,3830,3830,3830,0
|
|
20250204,160900,86689770,3830,3830,3830,3830,0
|
|
20250204,160800,86689770,3830,3830,3830,3830,0
|
|
20250204,160700,86689770,3830,3830,3830,3830,0
|
|
20250204,160600,86689770,3830,3830,3830,3830,0
|
|
20250204,160500,86689770,3830,3830,3830,3830,0
|
|
20250204,160400,86689770,3830,3830,3830,3830,0
|
|
20250204,160300,86689770,3830,3830,3830,3830,0
|
|
20250204,160200,86689770,3830,3830,3830,3830,0
|
|
20250204,160100,86689770,3830,3830,3830,3830,242
|
|
20250204,160000,86689770,3830,3830,3830,3830,0
|
|
20250204,155900,86689770,3830,3830,3830,3830,0
|
|
20250204,155800,86689770,3830,3830,3830,3830,0
|
|
20250204,155700,86689770,3830,3830,3830,3830,0
|
|
20250204,155600,86689770,3830,3830,3830,3830,0
|
|
20250204,155500,86689770,3830,3830,3830,3830,0
|
|
20250204,155400,86689770,3830,3830,3830,3830,0
|
|
20250204,155300,86689770,3830,3830,3830,3830,0
|
|
20250204,155200,86689770,3830,3830,3830,3830,0
|
|
20250204,155100,86689770,3830,3830,3830,3830,0
|
|
20250204,155000,86689770,3830,3830,3830,3830,0
|
|
20250204,154900,86689770,3830,3830,3830,3830,0
|
|
20250204,154800,86689770,3830,3830,3830,3830,0
|
|
20250204,154700,86689770,3830,3830,3830,3830,0
|
|
20250204,154600,86689770,3830,3830,3830,3830,0
|
|
20250204,154500,86689770,3830,3830,3830,3830,0
|
|
20250204,154400,86689770,3830,3830,3830,3830,0
|
|
20250204,154300,86689770,3830,3830,3830,3830,0
|
|
20250204,154200,86689770,3830,3830,3830,3830,0
|
|
20250204,154100,86689770,3830,3830,3830,3830,0
|
|
20250204,154000,86689770,3830,3830,3830,3830,0
|
|
20250204,153900,86689770,3830,3830,3830,3830,0
|
|
20250204,153800,86689770,3830,3830,3830,3830,0
|
|
20250204,153700,86689770,3830,3830,3830,3830,0
|
|
20250204,153600,86689770,3830,3830,3830,3830,0
|
|
20250204,153500,86689770,3830,3830,3830,3830,0
|
|
20250204,153400,86689770,3830,3830,3830,3830,0
|
|
20250204,153300,86689770,3830,3830,3830,3830,0
|
|
20250204,153200,86689770,3830,3830,3830,3830,0
|
|
20250204,153100,86689770,3830,3830,3830,3830,242
|
|
20250204,153000,86689770,3830,3830,3830,3830,242
|
|
20250204,152900,85762910,3830,3830,3830,3830,0
|
|
20250204,152800,85762910,3830,3830,3830,3830,0
|
|
20250204,152700,85762910,3830,3830,3830,3830,0
|
|
20250204,152600,85762910,3830,3830,3830,3830,0
|
|
20250204,152500,85762910,3830,3830,3830,3830,0
|
|
20250204,152400,85762910,3830,3830,3830,3830,0
|
|
20250204,152300,85762910,3830,3830,3830,3830,0
|
|
20250204,152200,85762910,3830,3830,3830,3830,0
|
|
20250204,152100,85762910,3830,3830,3830,3830,0
|
|
20250204,152000,85762910,3830,3830,3830,3830,0
|
|
20250204,151900,85762910,3830,3815,3830,3815,1193
|
|
20250204,151800,81194050,3830,3830,3830,3830,8
|
|
20250204,151700,81163410,3845,3840,3845,3840,141
|
|
20250204,151600,80621900,3845,3845,3845,3845,0
|
|
20250204,151500,80621900,3845,3845,3845,3845,21
|
|
20250204,151400,80541155,3850,3850,3850,3850,0
|
|
20250204,151300,80541155,3850,3850,3850,3850,43
|
|
20250204,151200,80375605,3850,3850,3850,3850,1
|
|
20250204,151100,80371755,3825,3825,3825,3825,128
|
|
20250204,151000,79882155,3850,3850,3850,3850,0
|
|
20250204,150900,79882155,3850,3850,3850,3850,0
|
|
20250204,150800,79882155,3850,3850,3850,3850,0
|
|
20250204,150700,79882155,3850,3850,3850,3850,0
|
|
20250204,150600,79882155,3850,3850,3850,3850,0
|
|
20250204,150500,79882155,3850,3850,3850,3850,0
|
|
20250204,150400,79882155,3850,3850,3850,3850,0
|
|
20250204,150300,79882155,3850,3850,3850,3850,0
|
|
20250204,150200,79882155,3850,3850,3850,3850,0
|
|
20250204,150100,79882155,3850,3850,3850,3850,0
|
|
20250204,150000,79882155,3850,3850,3850,3850,0
|
|
20250204,145900,79882155,3850,3850,3850,3850,10
|
|
20250204,145800,79843655,3855,3855,3855,3855,0
|
|
20250204,145700,79843655,3855,3855,3855,3855,0
|
|
20250204,145600,79843655,3855,3820,3855,3820,118
|
|
20250204,145500,79390165,3855,3855,3855,3855,0
|
|
20250204,145400,79390165,3855,3850,3855,3850,20
|
|
20250204,145300,79313070,3840,3840,3840,3840,0
|
|
20250204,145200,79313070,3840,3840,3840,3840,1
|
|
20250204,145100,79309230,3830,3830,3830,3830,0
|
|
20250204,145000,79309230,3830,3830,3830,3830,0
|
|
20250204,144900,79309230,3830,3840,3840,3795,1006
|
|
20250204,144800,75472860,3855,3855,3855,3855,0
|
|
20250204,144700,75472860,3855,3855,3855,3855,0
|
|
20250204,144600,75472860,3855,3855,3855,3855,2
|
|
20250204,144500,75465150,3855,3845,3855,3845,1407
|
|
20250204,144400,70044655,3850,3850,3850,3850,0
|
|
20250204,144300,70044655,3850,3850,3850,3850,0
|
|
20250204,144200,70044655,3850,3850,3850,3850,0
|
|
20250204,144100,70044655,3850,3850,3850,3850,0
|
|
20250204,144000,70044655,3850,3850,3850,3850,0
|
|
20250204,143900,70044655,3850,3840,3850,3840,10
|
|
20250204,143800,70006215,3850,3850,3850,3850,0
|
|
20250204,143700,70006215,3850,3850,3850,3850,0
|
|
20250204,143600,70006215,3850,3850,3850,3850,0
|
|
20250204,143500,70006215,3850,3835,3850,3835,152
|
|
20250204,143400,69423280,3835,3830,3835,3830,12
|
|
20250204,143300,69377310,3835,3835,3835,3835,26
|
|
20250204,143200,69277600,3835,3840,3840,3835,55
|
|
20250204,143100,69066565,3845,3845,3845,3845,0
|
|
20250204,143000,69066565,3845,3845,3845,3845,1
|
|
20250204,142900,69062720,3835,3835,3835,3835,4
|
|
20250204,142800,69047380,3845,3845,3845,3845,0
|
|
20250204,142700,69047380,3845,3845,3845,3845,0
|
|
20250204,142600,69047380,3845,3845,3845,3845,0
|
|
20250204,142500,69047380,3845,3845,3845,3845,0
|
|
20250204,142400,69047380,3845,3845,3845,3845,0
|
|
20250204,142300,69047380,3845,3845,3845,3845,0
|
|
20250204,142200,69047380,3845,3845,3845,3845,0
|
|
20250204,142100,69047380,3845,3845,3845,3845,1
|
|
20250204,142000,69043535,3840,3840,3840,3840,0
|
|
20250204,141900,69043535,3840,3840,3840,3840,623
|
|
20250204,141800,66651215,3845,3845,3845,3845,0
|
|
20250204,141700,66651215,3845,3845,3845,3845,3
|
|
20250204,141600,66639680,3845,3845,3845,3845,0
|
|
20250204,141500,66639680,3845,3845,3845,3845,715
|
|
20250204,141400,63890505,3845,3845,3845,3845,0
|
|
20250204,141300,63890505,3845,3845,3845,3845,0
|
|
20250204,141200,63890505,3845,3845,3845,3845,0
|
|
20250204,141100,63890505,3845,3845,3845,3845,0
|
|
20250204,141000,63890505,3845,3845,3845,3845,0
|
|
20250204,140900,63890505,3845,3845,3845,3845,0
|
|
20250204,140800,63890505,3845,3845,3845,3845,0
|
|
20250204,140700,63890505,3845,3845,3845,3845,0
|
|
20250204,140600,63890505,3845,3845,3845,3845,0
|
|
20250204,140500,63890505,3845,3845,3845,3845,0
|
|
20250204,140400,63890505,3845,3845,3845,3845,0
|
|
20250204,140300,63890505,3845,3845,3845,3845,0
|
|
20250204,140200,63890505,3845,3845,3845,3845,24
|
|
20250204,140100,63798225,3845,3845,3845,3845,0
|
|
20250204,140000,63798225,3845,3845,3845,3845,0
|
|
20250204,135900,63798225,3845,3845,3845,3845,0
|
|
20250204,135800,63798225,3845,3845,3845,3845,0
|
|
20250204,135700,63798225,3845,3845,3845,3845,0
|
|
20250204,135600,63798225,3845,3845,3845,3845,41
|
|
20250204,135500,63640580,3845,3845,3845,3845,0
|
|
20250204,135400,63640580,3845,3845,3845,3845,2
|
|
20250204,135300,63632890,3845,3845,3845,3845,0
|
|
20250204,135200,63632890,3845,3845,3845,3845,0
|
|
20250204,135100,63632890,3845,3845,3845,3845,0
|
|
20250204,135000,63632890,3845,3845,3845,3845,0
|
|
20250204,134900,63632890,3845,3845,3845,3845,30
|
|
20250204,134800,63517540,3845,3845,3845,3845,0
|
|
20250204,134700,63517540,3845,3845,3845,3845,0
|
|
20250204,134600,63517540,3845,3845,3845,3845,0
|
|
20250204,134500,63517540,3845,3845,3845,3845,30
|
|
20250204,134400,63402190,3845,3845,3845,3845,0
|
|
20250204,134300,63402190,3845,3845,3845,3845,0
|
|
20250204,134200,63402190,3845,3845,3845,3845,0
|
|
20250204,134100,63402190,3845,3845,3845,3845,0
|
|
20250204,134000,63402190,3845,3845,3845,3845,0
|
|
20250204,133900,63402190,3845,3845,3845,3845,0
|
|
20250204,133800,63402190,3845,3845,3845,3845,4
|
|
20250204,133700,63386810,3845,3845,3845,3845,0
|
|
20250204,133600,63386810,3845,3845,3845,3845,304
|
|
20250204,133500,62217930,3850,3850,3850,3850,0
|
|
20250204,133400,62217930,3850,3850,3850,3850,8
|
|
20250204,133300,62187130,3860,3860,3860,3860,0
|
|
20250204,133200,62187130,3860,3860,3860,3860,0
|
|
20250204,133100,62187130,3860,3860,3860,3860,0
|
|
20250204,133000,62187130,3860,3860,3860,3860,0
|
|
20250204,132900,62187130,3860,3860,3860,3860,0
|
|
20250204,132800,62187130,3860,3860,3860,3860,0
|
|
20250204,132700,62187130,3860,3860,3860,3860,0
|
|
20250204,132600,62187130,3860,3860,3860,3860,0
|
|
20250204,132500,62187130,3860,3860,3860,3860,0
|
|
20250204,132400,62187130,3860,3860,3860,3860,0
|
|
20250204,132300,62187130,3860,3860,3860,3860,0
|
|
20250204,132200,62187130,3860,3860,3860,3860,0
|
|
20250204,132100,62187130,3860,3860,3860,3860,0
|
|
20250204,132000,62187130,3860,3860,3860,3860,0
|
|
20250204,131900,62187130,3860,3860,3860,3860,0
|
|
20250204,131800,62187130,3860,3860,3860,3860,0
|
|
20250204,131700,62187130,3860,3860,3860,3860,0
|
|
20250204,131600,62187130,3860,3860,3860,3860,0
|
|
20250204,131500,62187130,3860,3860,3860,3860,0
|
|
20250204,131400,62187130,3860,3860,3860,3860,0
|
|
20250204,131300,62187130,3860,3860,3860,3860,0
|
|
20250204,131200,62187130,3860,3860,3860,3860,0
|
|
20250204,131100,62187130,3860,3860,3860,3860,0
|
|
20250204,131000,62187130,3860,3860,3860,3860,0
|
|
20250204,130900,62187130,3860,3860,3860,3860,26
|
|
20250204,130800,62086770,3860,3860,3860,3860,27
|
|
20250204,130700,61982550,3860,3850,3860,3850,333
|
|
20250204,130600,60699510,3855,3855,3855,3855,0
|
|
20250204,130500,60699510,3855,3855,3855,3855,0
|
|
20250204,130400,60699510,3855,3855,3855,3855,5
|
|
20250204,130300,60680235,3855,3855,3855,3855,23
|
|
20250204,130200,60591570,3860,3860,3860,3860,0
|
|
20250204,130100,60591570,3860,3860,3860,3860,0
|
|
20250204,130000,60591570,3860,3860,3860,3860,0
|
|
20250204,125900,60591570,3860,3860,3860,3860,0
|
|
20250204,125800,60591570,3860,3860,3860,3860,0
|
|
20250204,125700,60591570,3860,3860,3860,3860,10
|
|
20250204,125600,60552970,3860,3860,3860,3860,0
|
|
20250204,125500,60552970,3860,3860,3860,3860,0
|
|
20250204,125400,60552970,3860,3860,3860,3860,0
|
|
20250204,125300,60552970,3860,3860,3860,3860,0
|
|
20250204,125200,60552970,3860,3860,3860,3860,0
|
|
20250204,125100,60552970,3860,3860,3860,3860,0
|
|
20250204,125000,60552970,3860,3860,3860,3860,0
|
|
20250204,124900,60552970,3860,3860,3860,3860,0
|
|
20250204,124800,60552970,3860,3860,3860,3860,0
|
|
20250204,124700,60552970,3860,3860,3860,3860,0
|
|
20250204,124600,60552970,3860,3850,3860,3850,111
|
|
20250204,124500,60125510,3865,3865,3865,3865,0
|
|
20250204,124400,60125510,3865,3865,3865,3865,0
|
|
20250204,124300,60125510,3865,3865,3865,3865,0
|
|
20250204,124200,60125510,3865,3865,3865,3865,0
|
|
20250204,124100,60125510,3865,3865,3865,3865,1
|
|
20250204,124000,60121645,3865,3865,3865,3865,0
|
|
20250204,123900,60121645,3865,3865,3865,3865,0
|
|
20250204,123800,60121645,3865,3865,3865,3865,0
|
|
20250204,123700,60121645,3865,3865,3865,3865,0
|
|
20250204,123600,60121645,3865,3865,3865,3865,0
|
|
20250204,123500,60121645,3865,3865,3865,3865,0
|
|
20250204,123400,60121645,3865,3865,3865,3865,0
|
|
20250204,123300,60121645,3865,3865,3865,3865,0
|
|
20250204,123200,60121645,3865,3865,3865,3865,0
|
|
20250204,123100,60121645,3865,3865,3865,3865,0
|
|
20250204,123000,60121645,3865,3865,3865,3865,0
|
|
20250204,122900,60121645,3865,3865,3865,3865,0
|
|
20250204,122800,60121645,3865,3865,3865,3865,0
|
|
20250204,122700,60121645,3865,3865,3865,3865,0
|
|
20250204,122600,60121645,3865,3865,3865,3865,0
|
|
20250204,122500,60121645,3865,3865,3865,3865,0
|
|
20250204,122400,60121645,3865,3865,3865,3865,0
|
|
20250204,122300,60121645,3865,3865,3865,3865,0
|
|
20250204,122200,60121645,3865,3865,3865,3865,0
|
|
20250204,122100,60121645,3865,3865,3865,3865,0
|
|
20250204,122000,60121645,3865,3865,3865,3865,10
|
|
20250204,121900,60082995,3865,3865,3865,3865,10
|
|
20250204,121800,60044345,3865,3865,3865,3865,0
|
|
20250204,121700,60044345,3865,3865,3865,3865,0
|
|
20250204,121600,60044345,3865,3865,3865,3865,0
|
|
20250204,121500,60044345,3865,3865,3865,3865,0
|
|
20250204,121400,60044345,3865,3865,3865,3865,0
|
|
20250204,121300,60044345,3865,3865,3865,3865,0
|
|
20250204,121200,60044345,3865,3865,3865,3865,0
|
|
20250204,121100,60044345,3865,3865,3865,3865,0
|
|
20250204,121000,60044345,3865,3865,3865,3865,0
|
|
20250204,120900,60044345,3865,3865,3865,3865,0
|
|
20250204,120800,60044345,3865,3865,3865,3865,0
|
|
20250204,120700,60044345,3865,3865,3865,3865,1
|
|
20250204,120600,60040480,3845,3845,3845,3845,78
|
|
20250204,120500,59740570,3865,3865,3865,3865,0
|
|
20250204,120400,59740570,3865,3865,3865,3865,0
|
|
20250204,120300,59740570,3865,3865,3865,3865,0
|
|
20250204,120200,59740570,3865,3865,3865,3865,50
|
|
20250204,120100,59547320,3865,3865,3865,3865,10
|
|
20250204,120000,59508670,3845,3845,3845,3845,40
|
|
20250204,115900,59354870,3865,3865,3865,3865,0
|
|
20250204,115800,59354870,3865,3865,3865,3865,0
|
|
20250204,115700,59354870,3865,3865,3865,3865,0
|
|
20250204,115600,59354870,3865,3865,3865,3865,0
|
|
20250204,115500,59354870,3865,3865,3865,3865,0
|
|
20250204,115400,59354870,3865,3865,3865,3865,50
|
|
20250204,115300,59161620,3865,3865,3865,3865,0
|
|
20250204,115200,59161620,3865,3865,3865,3865,0
|
|
20250204,115100,59161620,3865,3865,3865,3865,0
|
|
20250204,115000,59161620,3865,3865,3865,3865,0
|
|
20250204,114900,59161620,3865,3865,3865,3865,0
|
|
20250204,114800,59161620,3865,3865,3865,3865,0
|
|
20250204,114700,59161620,3865,3865,3865,3865,0
|
|
20250204,114600,59161620,3865,3865,3865,3865,2
|
|
20250204,114500,59153890,3865,3865,3865,3865,0
|
|
20250204,114400,59153890,3865,3855,3865,3855,5174
|
|
20250204,114300,39181185,3855,3855,3855,3855,0
|
|
20250204,114200,39181185,3855,3855,3855,3855,0
|
|
20250204,114100,39181185,3855,3855,3855,3855,0
|
|
20250204,114000,39181185,3855,3855,3855,3855,0
|
|
20250204,113900,39181185,3855,3855,3855,3855,0
|
|
20250204,113800,39181185,3855,3855,3855,3855,9
|
|
20250204,113700,39146490,3855,3855,3855,3855,0
|
|
20250204,113600,39146490,3855,3855,3855,3855,0
|
|
20250204,113500,39146490,3855,3855,3855,3855,0
|
|
20250204,113400,39146490,3855,3855,3855,3855,0
|
|
20250204,113300,39146490,3855,3855,3855,3855,0
|
|
20250204,113200,39146490,3855,3855,3855,3855,0
|
|
20250204,113100,39146490,3855,3855,3855,3855,0
|
|
20250204,113000,39146490,3855,3855,3855,3855,0
|
|
20250204,112900,39146490,3855,3855,3855,3855,0
|
|
20250204,112800,39146490,3855,3855,3855,3855,0
|
|
20250204,112700,39146490,3855,3855,3855,3855,0
|
|
20250204,112600,39146490,3855,3855,3855,3855,0
|
|
20250204,112500,39146490,3855,3855,3855,3855,0
|
|
20250204,112400,39146490,3855,3855,3855,3855,0
|
|
20250204,112300,39146490,3855,3855,3855,3855,0
|
|
20250204,112200,39146490,3855,3855,3855,3855,1
|
|
20250204,112100,39142635,3845,3850,3850,3845,2
|
|
20250204,112000,39134940,3855,3855,3855,3855,0
|
|
20250204,111900,39134940,3855,3855,3855,3855,0
|
|
20250204,111800,39134940,3855,3855,3855,3855,0
|
|
20250204,111700,39134940,3855,3855,3855,3855,1
|
|
20250204,111600,39131085,3840,3840,3840,3840,805
|
|
20250204,111500,36039885,3825,3835,3835,3825,130
|
|
20250204,111400,35542625,3840,3840,3840,3840,159
|
|
20250204,111300,34932065,3845,3845,3845,3845,16
|
|
20250204,111200,34870545,3850,3850,3850,3850,1
|
|
20250204,111100,34866695,3845,3845,3845,3845,0
|
|
20250204,111000,34866695,3845,3850,3850,3845,395
|
|
20250204,110900,33347825,3855,3855,3855,3855,0
|
|
20250204,110800,33347825,3855,3850,3855,3850,33
|
|
20250204,110700,33220765,3855,3855,3855,3855,0
|
|
20250204,110600,33220765,3855,3855,3855,3855,0
|
|
20250204,110500,33220765,3855,3855,3855,3855,0
|
|
20250204,110400,33220765,3855,3855,3855,3855,0
|
|
20250204,110300,33220765,3855,3855,3855,3855,0
|
|
20250204,110200,33220765,3855,3855,3855,3855,0
|
|
20250204,110100,33220765,3855,3855,3855,3855,0
|
|
20250204,110000,33220765,3855,3855,3855,3855,0
|
|
20250204,105900,33220765,3855,3855,3855,3855,0
|
|
20250204,105800,33220765,3855,3855,3855,3855,1
|
|
20250204,105700,33216910,3855,3855,3855,3855,0
|
|
20250204,105600,33216910,3855,3855,3855,3855,0
|
|
20250204,105500,33216910,3855,3855,3855,3855,0
|
|
20250204,105400,33216910,3855,3855,3855,3855,0
|
|
20250204,105300,33216910,3855,3855,3855,3855,0
|
|
20250204,105200,33216910,3855,3855,3855,3855,0
|
|
20250204,105100,33216910,3855,3855,3855,3855,0
|
|
20250204,105000,33216910,3855,3855,3855,3855,0
|
|
20250204,104900,33216910,3855,3855,3855,3855,1
|
|
20250204,104800,33213055,3850,3850,3850,3850,568
|
|
20250204,104700,31026255,3860,3860,3860,3860,35
|
|
20250204,104600,30891155,3860,3860,3860,3860,0
|
|
20250204,104500,30891155,3860,3860,3860,3860,0
|
|
20250204,104400,30891155,3860,3860,3860,3860,194
|
|
20250204,104300,30142315,3860,3860,3860,3860,0
|
|
20250204,104200,30142315,3860,3860,3860,3860,49
|
|
20250204,104100,29953175,3860,3860,3860,3860,100
|
|
20250204,104000,29567175,3865,3865,3865,3865,0
|
|
20250204,103900,29567175,3865,3865,3865,3865,0
|
|
20250204,103800,29567175,3865,3860,3865,3860,3
|
|
20250204,103700,29555585,3865,3865,3865,3865,13
|
|
20250204,103600,29505340,3865,3865,3865,3865,0
|
|
20250204,103500,29505340,3865,3865,3865,3865,39
|
|
20250204,103400,29354605,3865,3865,3865,3865,0
|
|
20250204,103300,29354605,3865,3865,3865,3865,11
|
|
20250204,103200,29312090,3860,3860,3860,3860,0
|
|
20250204,103100,29312090,3860,3860,3860,3860,28
|
|
20250204,103000,29204010,3860,3870,3870,3860,382
|
|
20250204,102900,27727600,3865,3865,3865,3865,400
|
|
20250204,102800,26181600,3865,3865,3865,3865,0
|
|
20250204,102700,26181600,3865,3865,3865,3865,0
|
|
20250204,102600,26181600,3865,3865,3865,3865,0
|
|
20250204,102500,26181600,3865,3865,3865,3865,1
|
|
20250204,102400,26177735,3860,3860,3860,3860,44
|
|
20250204,102300,26007895,3860,3860,3860,3860,0
|
|
20250204,102200,26007895,3860,3860,3860,3860,100
|
|
20250204,102100,25621895,3870,3860,3870,3860,133
|
|
20250204,102000,25107195,3870,3870,3870,3870,2
|
|
20250204,101900,25099455,3870,3870,3870,3870,0
|
|
20250204,101800,25099455,3870,3870,3870,3870,0
|
|
20250204,101700,25099455,3870,3865,3870,3865,20
|
|
20250204,101600,25022095,3865,3865,3865,3865,86
|
|
20250204,101500,24689705,3865,3865,3865,3865,0
|
|
20250204,101400,24689705,3865,3865,3865,3865,5
|
|
20250204,101300,24670380,3865,3865,3865,3865,0
|
|
20250204,101200,24670380,3865,3865,3865,3865,1
|
|
20250204,101100,24666515,3870,3870,3870,3870,1
|
|
20250204,101000,24662645,3870,3870,3870,3870,1
|
|
20250204,100900,24658775,3870,3870,3870,3870,0
|
|
20250204,100800,24658775,3870,3870,3870,3870,0
|
|
20250204,100700,24658775,3870,3865,3870,3865,52
|
|
20250204,100600,24457705,3865,3865,3865,3865,0
|
|
20250204,100500,24457705,3865,3865,3865,3865,0
|
|
20250204,100400,24457705,3865,3860,3865,3860,154
|
|
20250204,100300,23863255,3865,3865,3865,3865,0
|
|
20250204,100200,23863255,3865,3865,3865,3865,41
|
|
20250204,100100,23704790,3870,3870,3870,3870,0
|
|
20250204,100000,23704790,3870,3865,3870,3865,111
|
|
20250204,095900,23275720,3870,3870,3870,3870,0
|
|
20250204,095800,23275720,3870,3870,3870,3870,0
|
|
20250204,095700,23275720,3870,3870,3870,3870,0
|
|
20250204,095600,23275720,3870,3870,3870,3870,1
|
|
20250204,095500,23271850,3865,3865,3865,3865,2
|
|
20250204,095400,23264120,3860,3855,3860,3855,170
|
|
20250204,095300,22608030,3855,3855,3855,3855,41
|
|
20250204,095200,22449975,3860,3860,3860,3860,0
|
|
20250204,095100,22449975,3860,3860,3860,3860,3
|
|
20250204,095000,22438395,3855,3855,3855,3855,1
|
|
20250204,094900,22434540,3860,3855,3860,3855,495
|
|
20250204,094800,20526140,3860,3860,3860,3860,0
|
|
20250204,094700,20526140,3860,3860,3860,3860,40
|
|
20250204,094600,20371740,3860,3860,3860,3860,1
|
|
20250204,094500,20367880,3855,3855,3855,3855,0
|
|
20250204,094400,20367880,3855,3850,3855,3850,201
|
|
20250204,094300,19593030,3845,3845,3845,3845,266
|
|
20250204,094200,18570260,3845,3845,3845,3845,0
|
|
20250204,094100,18570260,3845,3845,3845,3845,0
|
|
20250204,094000,18570260,3845,3840,3845,3840,302
|
|
20250204,093900,17410380,3820,3820,3820,3820,666
|
|
20250204,093800,14866260,3820,3820,3820,3820,0
|
|
20250204,093700,14866260,3820,3820,3820,3820,0
|
|
20250204,093600,14866260,3820,3820,3820,3820,52
|
|
20250204,093500,14667620,3840,3820,3840,3820,2627
|
|
20250204,093400,4596205,3820,3820,3820,3820,21
|
|
20250204,093300,4515985,3820,3820,3820,3820,1
|
|
20250204,093200,4512165,3820,3820,3820,3820,1
|
|
20250204,093100,4508345,3820,3820,3820,3820,10
|
|
20250204,093000,4470145,3820,3820,3820,3820,32
|
|
20250204,092900,4347905,3820,3820,3820,3820,0
|
|
20250204,092800,4347905,3820,3820,3820,3820,1
|
|
20250204,092700,4344085,3800,3805,3805,3800,100
|
|
20250204,092600,3963825,3825,3825,3825,3825,0
|
|
20250204,092500,3963825,3825,3825,3825,3825,0
|
|
20250204,092400,3963825,3825,3825,3825,3825,0
|
|
20250204,092300,3963825,3825,3825,3825,3825,0
|
|
20250204,092200,3963825,3825,3825,3825,3825,0
|
|
20250204,092100,3963825,3825,3825,3825,3825,0
|
|
20250204,092000,3963825,3825,3820,3825,3820,2
|
|
20250204,091900,3956180,3820,3820,3820,3820,0
|
|
20250204,091800,3956180,3820,3820,3820,3820,0
|
|
20250204,091700,3956180,3820,3820,3820,3820,52
|
|
20250204,091600,3757540,3820,3820,3820,3820,27
|
|
20250204,091500,3654400,3820,3820,3820,3820,1
|
|
20250204,091400,3650580,3805,3805,3805,3805,264
|
|
20250204,091300,2646060,3810,3810,3810,3810,0
|
|
20250204,091200,2646060,3810,3810,3810,3810,46
|
|
20250204,091100,2470800,3810,3810,3810,3810,78
|
|
20250204,091000,2173620,3810,3810,3810,3810,1
|
|
20250204,090900,2169810,3800,3800,3800,3800,0
|
|
20250204,090800,2169810,3800,3800,3800,3800,500
|
|
20250204,090700,269810,3810,3810,3810,3810,1
|
|
20250204,090600,266000,3800,3800,3800,3800,0
|
|
20250204,090500,266000,3800,3800,3800,3800,0
|
|
20250204,090400,266000,3800,3800,3800,3800,0
|
|
20250204,090300,266000,3800,3800,3800,3800,0
|
|
20250204,090200,266000,3800,3800,3800,3800,0
|
|
20250204,090100,266000,3800,3800,3800,3800,0
|
|
20250204,090000,266000,3800,3800,3800,3800,70
|