580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,183700,127621655,3780,3780,3780,3780,94
|
|
20250204,183600,127621655,3780,3780,3780,3780,0
|
|
20250204,183500,127621655,3780,3780,3780,3780,0
|
|
20250204,183400,127621655,3780,3780,3780,3780,0
|
|
20250204,183300,127621655,3780,3780,3780,3780,0
|
|
20250204,183200,127621655,3780,3780,3780,3780,0
|
|
20250204,183100,127621655,3780,3780,3780,3780,0
|
|
20250204,183000,127621655,3780,3780,3780,3780,0
|
|
20250204,182900,127621655,3780,3780,3780,3780,0
|
|
20250204,182800,127621655,3780,3780,3780,3780,0
|
|
20250204,182700,127621655,3780,3780,3780,3780,0
|
|
20250204,182600,127621655,3780,3780,3780,3780,0
|
|
20250204,182500,127621655,3780,3780,3780,3780,0
|
|
20250204,182400,127621655,3780,3780,3780,3780,0
|
|
20250204,182300,127621655,3780,3780,3780,3780,0
|
|
20250204,182200,127621655,3780,3780,3780,3780,0
|
|
20250204,182100,127621655,3780,3780,3780,3780,0
|
|
20250204,182000,127621655,3780,3780,3780,3780,0
|
|
20250204,181900,127621655,3780,3780,3780,3780,0
|
|
20250204,181800,127621655,3780,3780,3780,3780,0
|
|
20250204,181700,127621655,3780,3780,3780,3780,0
|
|
20250204,181600,127621655,3780,3780,3780,3780,0
|
|
20250204,181500,127621655,3780,3780,3780,3780,0
|
|
20250204,181400,127621655,3780,3780,3780,3780,0
|
|
20250204,181300,127621655,3780,3780,3780,3780,0
|
|
20250204,181200,127621655,3780,3780,3780,3780,0
|
|
20250204,181100,127621655,3780,3780,3780,3780,0
|
|
20250204,181000,127621655,3780,3780,3780,3780,0
|
|
20250204,180900,127621655,3780,3780,3780,3780,0
|
|
20250204,180800,127621655,3780,3780,3780,3780,0
|
|
20250204,180700,127621655,3780,3780,3780,3780,94
|
|
20250204,180600,127621655,3780,3780,3780,3780,0
|
|
20250204,180500,127621655,3780,3780,3780,3780,0
|
|
20250204,180400,127621655,3780,3780,3780,3780,0
|
|
20250204,180300,127621655,3780,3780,3780,3780,0
|
|
20250204,180200,127621655,3780,3780,3780,3780,0
|
|
20250204,180100,127621655,3780,3780,3780,3780,0
|
|
20250204,180000,127621655,3780,3780,3780,3780,0
|
|
20250204,175900,127621655,3780,3780,3780,3780,0
|
|
20250204,175800,127621655,3780,3780,3780,3780,0
|
|
20250204,175700,127621655,3780,3780,3780,3780,0
|
|
20250204,175600,127621655,3780,3780,3780,3780,0
|
|
20250204,175500,127621655,3780,3780,3780,3780,0
|
|
20250204,175400,127621655,3780,3780,3780,3780,0
|
|
20250204,175300,127621655,3780,3780,3780,3780,0
|
|
20250204,175200,127621655,3780,3780,3780,3780,0
|
|
20250204,175100,127621655,3780,3780,3780,3780,0
|
|
20250204,175000,127621655,3780,3780,3780,3780,0
|
|
20250204,174900,127621655,3780,3780,3780,3780,0
|
|
20250204,174800,127621655,3780,3780,3780,3780,0
|
|
20250204,174700,127621655,3780,3780,3780,3780,0
|
|
20250204,174600,127621655,3780,3780,3780,3780,0
|
|
20250204,174500,127621655,3780,3780,3780,3780,0
|
|
20250204,174400,127621655,3780,3780,3780,3780,0
|
|
20250204,174300,127621655,3780,3780,3780,3780,0
|
|
20250204,174200,127621655,3780,3780,3780,3780,0
|
|
20250204,174100,127621655,3780,3780,3780,3780,0
|
|
20250204,174000,127621655,3780,3780,3780,3780,0
|
|
20250204,173900,127621655,3780,3780,3780,3780,0
|
|
20250204,173800,127621655,3780,3780,3780,3780,0
|
|
20250204,173700,127621655,3780,3780,3780,3780,94
|
|
20250204,173600,127621655,3780,3780,3780,3780,0
|
|
20250204,173500,127621655,3780,3780,3780,3780,0
|
|
20250204,173400,127621655,3780,3780,3780,3780,0
|
|
20250204,173300,127621655,3780,3780,3780,3780,0
|
|
20250204,173200,127621655,3780,3780,3780,3780,0
|
|
20250204,173100,127621655,3780,3780,3780,3780,0
|
|
20250204,173000,127621655,3780,3780,3780,3780,0
|
|
20250204,172900,127621655,3780,3780,3780,3780,0
|
|
20250204,172800,127621655,3780,3780,3780,3780,0
|
|
20250204,172700,127621655,3780,3780,3780,3780,0
|
|
20250204,172600,127621655,3780,3780,3780,3780,0
|
|
20250204,172500,127621655,3780,3780,3780,3780,0
|
|
20250204,172400,127621655,3780,3780,3780,3780,0
|
|
20250204,172300,127621655,3780,3780,3780,3780,0
|
|
20250204,172200,127621655,3780,3780,3780,3780,0
|
|
20250204,172100,127621655,3780,3780,3780,3780,0
|
|
20250204,172000,127621655,3780,3780,3780,3780,0
|
|
20250204,171900,127621655,3780,3780,3780,3780,0
|
|
20250204,171800,127621655,3780,3780,3780,3780,0
|
|
20250204,171700,127621655,3780,3780,3780,3780,0
|
|
20250204,171600,127621655,3780,3780,3780,3780,0
|
|
20250204,171500,127621655,3780,3780,3780,3780,0
|
|
20250204,171400,127621655,3780,3780,3780,3780,0
|
|
20250204,171300,127621655,3780,3780,3780,3780,0
|
|
20250204,171200,127621655,3780,3780,3780,3780,0
|
|
20250204,171100,127621655,3780,3780,3780,3780,0
|
|
20250204,171000,127621655,3780,3780,3780,3780,0
|
|
20250204,170900,127621655,3780,3780,3780,3780,0
|
|
20250204,170800,127621655,3780,3780,3780,3780,0
|
|
20250204,170700,127621655,3780,3780,3780,3780,94
|
|
20250204,170600,127621655,3780,3780,3780,3780,0
|
|
20250204,170500,127621655,3780,3780,3780,3780,0
|
|
20250204,170400,127621655,3780,3780,3780,3780,0
|
|
20250204,170300,127621655,3780,3780,3780,3780,0
|
|
20250204,170200,127621655,3780,3780,3780,3780,0
|
|
20250204,170100,127621655,3780,3780,3780,3780,0
|
|
20250204,170000,127621655,3780,3780,3780,3780,0
|
|
20250204,165900,127621655,3780,3780,3780,3780,0
|
|
20250204,165800,127621655,3780,3780,3780,3780,0
|
|
20250204,165700,127621655,3780,3780,3780,3780,0
|
|
20250204,165600,127621655,3780,3780,3780,3780,0
|
|
20250204,165500,127621655,3780,3780,3780,3780,0
|
|
20250204,165400,127621655,3780,3780,3780,3780,0
|
|
20250204,165300,127621655,3780,3780,3780,3780,0
|
|
20250204,165200,127621655,3780,3780,3780,3780,0
|
|
20250204,165100,127621655,3780,3780,3780,3780,0
|
|
20250204,165000,127621655,3780,3780,3780,3780,0
|
|
20250204,164900,127621655,3780,3780,3780,3780,0
|
|
20250204,164800,127621655,3780,3780,3780,3780,0
|
|
20250204,164700,127621655,3780,3780,3780,3780,0
|
|
20250204,164600,127621655,3780,3780,3780,3780,0
|
|
20250204,164500,127621655,3780,3780,3780,3780,0
|
|
20250204,164400,127621655,3780,3780,3780,3780,0
|
|
20250204,164300,127621655,3780,3780,3780,3780,0
|
|
20250204,164200,127621655,3780,3780,3780,3780,0
|
|
20250204,164100,127621655,3780,3780,3780,3780,0
|
|
20250204,164000,127621655,3780,3780,3780,3780,0
|
|
20250204,163900,127621655,3780,3780,3780,3780,0
|
|
20250204,163800,127621655,3780,3780,3780,3780,0
|
|
20250204,163700,127621655,3780,3780,3780,3780,94
|
|
20250204,163600,127621655,3780,3780,3780,3780,0
|
|
20250204,163500,127621655,3780,3780,3780,3780,0
|
|
20250204,163400,127621655,3780,3780,3780,3780,0
|
|
20250204,163300,127621655,3780,3780,3780,3780,0
|
|
20250204,163200,127621655,3780,3780,3780,3780,0
|
|
20250204,163100,127621655,3780,3780,3780,3780,0
|
|
20250204,163000,127621655,3780,3780,3780,3780,0
|
|
20250204,162900,127621655,3780,3780,3780,3780,0
|
|
20250204,162800,127621655,3780,3780,3780,3780,0
|
|
20250204,162700,127621655,3780,3780,3780,3780,0
|
|
20250204,162600,127621655,3780,3780,3780,3780,0
|
|
20250204,162500,127621655,3780,3780,3780,3780,0
|
|
20250204,162400,127621655,3780,3780,3780,3780,0
|
|
20250204,162300,127621655,3780,3780,3780,3780,0
|
|
20250204,162200,127621655,3780,3780,3780,3780,0
|
|
20250204,162100,127621655,3780,3780,3780,3780,0
|
|
20250204,162000,127621655,3780,3780,3780,3780,0
|
|
20250204,161900,127621655,3780,3780,3780,3780,0
|
|
20250204,161800,127621655,3780,3780,3780,3780,0
|
|
20250204,161700,127621655,3780,3780,3780,3780,0
|
|
20250204,161600,127621655,3780,3780,3780,3780,0
|
|
20250204,161500,127621655,3780,3780,3780,3780,0
|
|
20250204,161400,127621655,3780,3780,3780,3780,0
|
|
20250204,161300,127621655,3780,3780,3780,3780,0
|
|
20250204,161200,127621655,3780,3780,3780,3780,0
|
|
20250204,161100,127621655,3780,3780,3780,3780,0
|
|
20250204,161000,127621655,3780,3780,3780,3780,0
|
|
20250204,160900,127621655,3780,3780,3780,3780,0
|
|
20250204,160800,127621655,3780,3780,3780,3780,0
|
|
20250204,160700,127621655,3780,3780,3780,3780,94
|
|
20250204,160600,127621655,3780,3780,3780,3780,0
|
|
20250204,160500,127621655,3780,3780,3780,3780,0
|
|
20250204,160400,127621655,3780,3780,3780,3780,0
|
|
20250204,160300,127621655,3780,3780,3780,3780,0
|
|
20250204,160200,127621655,3780,3780,3780,3780,0
|
|
20250204,160100,127621655,3780,3780,3780,3780,0
|
|
20250204,160000,127621655,3780,3780,3780,3780,0
|
|
20250204,155900,127621655,3780,3780,3780,3780,0
|
|
20250204,155800,127621655,3780,3780,3780,3780,0
|
|
20250204,155700,127621655,3780,3780,3780,3780,0
|
|
20250204,155600,127621655,3780,3780,3780,3780,0
|
|
20250204,155500,127621655,3780,3780,3780,3780,0
|
|
20250204,155400,127621655,3780,3780,3780,3780,0
|
|
20250204,155300,127621655,3780,3780,3780,3780,0
|
|
20250204,155200,127621655,3780,3780,3780,3780,0
|
|
20250204,155100,127621655,3780,3780,3780,3780,0
|
|
20250204,155000,127621655,3780,3780,3780,3780,0
|
|
20250204,154900,127621655,3780,3780,3780,3780,0
|
|
20250204,154800,127621655,3780,3780,3780,3780,0
|
|
20250204,154700,127621655,3780,3780,3780,3780,0
|
|
20250204,154600,127621655,3780,3780,3780,3780,0
|
|
20250204,154500,127621655,3780,3780,3780,3780,0
|
|
20250204,154400,127621655,3780,3780,3780,3780,0
|
|
20250204,154300,127621655,3780,3780,3780,3780,0
|
|
20250204,154200,127621655,3780,3780,3780,3780,0
|
|
20250204,154100,127621655,3780,3780,3780,3780,0
|
|
20250204,154000,127621655,3780,3780,3780,3780,0
|
|
20250204,153900,127621655,3780,3780,3780,3780,0
|
|
20250204,153800,127621655,3780,3780,3780,3780,0
|
|
20250204,153700,127621655,3780,3780,3780,3780,94
|
|
20250204,153600,127621655,3780,3780,3780,3780,0
|
|
20250204,153500,127621655,3780,3780,3780,3780,0
|
|
20250204,153400,127621655,3780,3780,3780,3780,0
|
|
20250204,153300,127621655,3780,3780,3780,3780,0
|
|
20250204,153200,127621655,3780,3780,3780,3780,0
|
|
20250204,153100,127621655,3780,3780,3780,3780,0
|
|
20250204,153000,127621655,3780,3780,3780,3780,94
|
|
20250204,152900,127266335,3745,3745,3745,3745,0
|
|
20250204,152800,127266335,3745,3745,3745,3745,0
|
|
20250204,152700,127266335,3745,3745,3745,3745,0
|
|
20250204,152600,127266335,3745,3745,3745,3745,0
|
|
20250204,152500,127266335,3745,3745,3745,3745,0
|
|
20250204,152400,127266335,3745,3745,3745,3745,0
|
|
20250204,152300,127266335,3745,3745,3745,3745,0
|
|
20250204,152200,127266335,3745,3745,3745,3745,0
|
|
20250204,152100,127266335,3745,3745,3745,3745,0
|
|
20250204,152000,127266335,3745,3745,3745,3745,0
|
|
20250204,151900,127266335,3745,3750,3750,3740,271
|
|
20250204,151800,126251275,3750,3775,3780,3750,443
|
|
20250204,151700,124582535,3780,3775,3780,3775,203
|
|
20250204,151600,123815475,3775,3760,3775,3760,964
|
|
20250204,151500,120189025,3755,3750,3755,3750,1349
|
|
20250204,151400,115129480,3750,3750,3750,3750,100
|
|
20250204,151300,114754480,3750,3750,3750,3750,0
|
|
20250204,151200,114754480,3750,3750,3750,3750,225
|
|
20250204,151100,113910730,3745,3745,3745,3745,66
|
|
20250204,151000,113663560,3745,3745,3745,3745,0
|
|
20250204,150900,113663560,3745,3745,3745,3745,91
|
|
20250204,150800,113322765,3745,3745,3745,3745,0
|
|
20250204,150700,113322765,3745,3745,3745,3745,100
|
|
20250204,150600,112948265,3745,3745,3745,3745,54
|
|
20250204,150500,112746035,3745,3745,3745,3745,0
|
|
20250204,150400,112746035,3745,3745,3745,3745,200
|
|
20250204,150300,111997035,3745,3745,3745,3745,199
|
|
20250204,150200,111251780,3745,3745,3745,3735,2430
|
|
20250204,150100,102159410,3735,3735,3735,3735,0
|
|
20250204,150000,102159410,3735,3735,3735,3735,150
|
|
20250204,145900,101599160,3745,3745,3745,3745,0
|
|
20250204,145800,101599160,3745,3745,3745,3745,0
|
|
20250204,145700,101599160,3745,3735,3745,3735,125
|
|
20250204,145600,101131045,3745,3745,3745,3745,49
|
|
20250204,145500,100947540,3740,3740,3740,3740,0
|
|
20250204,145400,100947540,3740,3740,3740,3740,0
|
|
20250204,145300,100947540,3740,3740,3740,3740,0
|
|
20250204,145200,100947540,3740,3740,3740,3740,1000
|
|
20250204,145100,97207540,3745,3745,3745,3745,0
|
|
20250204,145000,97207540,3745,3745,3745,3745,0
|
|
20250204,144900,97207540,3745,3745,3745,3745,0
|
|
20250204,144800,97207540,3745,3745,3745,3745,0
|
|
20250204,144700,97207540,3745,3745,3745,3745,0
|
|
20250204,144600,97207540,3745,3745,3745,3745,0
|
|
20250204,144500,97207540,3745,3745,3745,3745,0
|
|
20250204,144400,97207540,3745,3745,3745,3745,0
|
|
20250204,144300,97207540,3745,3745,3745,3745,0
|
|
20250204,144200,97207540,3745,3745,3745,3745,333
|
|
20250204,144100,95960455,3750,3750,3750,3750,40
|
|
20250204,144000,95810455,3745,3745,3745,3745,0
|
|
20250204,143900,95810455,3745,3745,3745,3745,0
|
|
20250204,143800,95810455,3745,3745,3745,3745,0
|
|
20250204,143700,95810455,3745,3745,3745,3745,101
|
|
20250204,143600,95432210,3745,3745,3745,3745,150
|
|
20250204,143500,94870460,3745,3745,3745,3745,204
|
|
20250204,143400,94106480,3735,3735,3735,3735,100
|
|
20250204,143300,93732980,3735,3735,3735,3735,0
|
|
20250204,143200,93732980,3735,3735,3735,3735,300
|
|
20250204,143100,92612480,3740,3740,3740,3740,0
|
|
20250204,143000,92612480,3740,3740,3740,3740,0
|
|
20250204,142900,92612480,3740,3740,3740,3740,0
|
|
20250204,142800,92612480,3740,3740,3740,3740,163
|
|
20250204,142700,92002860,3735,3735,3735,3735,0
|
|
20250204,142600,92002860,3735,3735,3735,3735,0
|
|
20250204,142500,92002860,3735,3735,3735,3735,0
|
|
20250204,142400,92002860,3735,3735,3735,3735,0
|
|
20250204,142300,92002860,3735,3735,3735,3735,0
|
|
20250204,142200,92002860,3735,3735,3735,3735,0
|
|
20250204,142100,92002860,3735,3735,3735,3735,0
|
|
20250204,142000,92002860,3735,3735,3735,3735,0
|
|
20250204,141900,92002860,3735,3735,3735,3735,0
|
|
20250204,141800,92002860,3735,3735,3735,3735,450
|
|
20250204,141700,90322110,3735,3735,3735,3735,300
|
|
20250204,141600,89201610,3745,3745,3745,3745,0
|
|
20250204,141500,89201610,3745,3745,3745,3745,0
|
|
20250204,141400,89201610,3745,3745,3745,3745,141
|
|
20250204,141300,88673565,3745,3745,3745,3745,0
|
|
20250204,141200,88673565,3745,3745,3745,3745,0
|
|
20250204,141100,88673565,3745,3745,3745,3745,0
|
|
20250204,141000,88673565,3745,3745,3745,3745,136
|
|
20250204,140900,88164245,3750,3750,3750,3750,0
|
|
20250204,140800,88164245,3750,3750,3750,3750,0
|
|
20250204,140700,88164245,3750,3750,3750,3750,0
|
|
20250204,140600,88164245,3750,3750,3750,3750,0
|
|
20250204,140500,88164245,3750,3750,3750,3750,0
|
|
20250204,140400,88164245,3750,3750,3750,3750,0
|
|
20250204,140300,88164245,3750,3750,3750,3750,0
|
|
20250204,140200,88164245,3750,3750,3750,3750,0
|
|
20250204,140100,88164245,3750,3750,3750,3750,0
|
|
20250204,140000,88164245,3750,3750,3750,3750,0
|
|
20250204,135900,88164245,3750,3750,3750,3750,0
|
|
20250204,135800,88164245,3750,3750,3750,3750,0
|
|
20250204,135700,88164245,3750,3750,3750,3750,0
|
|
20250204,135600,88164245,3750,3745,3750,3745,143
|
|
20250204,135500,87628000,3735,3735,3735,3735,0
|
|
20250204,135400,87628000,3735,3735,3735,3735,0
|
|
20250204,135300,87628000,3735,3745,3745,3735,105
|
|
20250204,135200,87235815,3745,3745,3745,3745,0
|
|
20250204,135100,87235815,3745,3745,3745,3745,0
|
|
20250204,135000,87235815,3745,3745,3745,3745,0
|
|
20250204,134900,87235815,3745,3745,3745,3745,0
|
|
20250204,134800,87235815,3745,3745,3745,3745,0
|
|
20250204,134700,87235815,3745,3740,3745,3740,894
|
|
20250204,134600,83890965,3730,3730,3730,3730,0
|
|
20250204,134500,83890965,3730,3730,3730,3730,0
|
|
20250204,134400,83890965,3730,3730,3730,3730,0
|
|
20250204,134300,83890965,3730,3730,3730,3730,0
|
|
20250204,134200,83890965,3730,3730,3730,3730,0
|
|
20250204,134100,83890965,3730,3730,3730,3730,0
|
|
20250204,134000,83890965,3730,3730,3730,3730,0
|
|
20250204,133900,83890965,3730,3730,3730,3730,0
|
|
20250204,133800,83890965,3730,3730,3730,3730,141
|
|
20250204,133700,83365035,3720,3720,3720,3720,0
|
|
20250204,133600,83365035,3720,3720,3720,3720,0
|
|
20250204,133500,83365035,3720,3720,3720,3720,1
|
|
20250204,133400,83361315,3720,3720,3720,3720,0
|
|
20250204,133300,83361315,3720,3725,3725,3720,506
|
|
20250204,133200,81477340,3720,3720,3720,3720,0
|
|
20250204,133100,81477340,3720,3720,3720,3720,550
|
|
20250204,133000,79431340,3720,3720,3720,3720,55
|
|
20250204,132900,79226740,3740,3740,3740,3740,0
|
|
20250204,132800,79226740,3740,3735,3740,3735,215
|
|
20250204,132700,78422645,3715,3715,3715,3715,100
|
|
20250204,132600,78051145,3740,3740,3740,3740,0
|
|
20250204,132500,78051145,3740,3740,3740,3740,0
|
|
20250204,132400,78051145,3740,3740,3740,3740,0
|
|
20250204,132300,78051145,3740,3740,3740,3740,0
|
|
20250204,132200,78051145,3740,3730,3740,3730,2
|
|
20250204,132100,78043675,3730,3730,3730,3730,9
|
|
20250204,132000,78010105,3730,3730,3730,3730,0
|
|
20250204,131900,78010105,3730,3730,3730,3730,0
|
|
20250204,131800,78010105,3730,3730,3730,3730,180
|
|
20250204,131700,77338705,3715,3715,3715,3715,0
|
|
20250204,131600,77338705,3715,3730,3730,3715,112
|
|
20250204,131500,76922445,3730,3730,3730,3730,0
|
|
20250204,131400,76922445,3730,3730,3730,3730,0
|
|
20250204,131300,76922445,3730,3730,3730,3730,0
|
|
20250204,131200,76922445,3730,3725,3730,3725,3
|
|
20250204,131100,76911260,3720,3720,3720,3720,0
|
|
20250204,131000,76911260,3720,3720,3720,3720,0
|
|
20250204,130900,76911260,3720,3720,3720,3720,0
|
|
20250204,130800,76911260,3720,3720,3720,3720,0
|
|
20250204,130700,76911260,3720,3720,3720,3720,0
|
|
20250204,130600,76911260,3720,3720,3720,3720,0
|
|
20250204,130500,76911260,3720,3720,3720,3720,0
|
|
20250204,130400,76911260,3720,3720,3720,3720,132
|
|
20250204,130300,76420220,3720,3720,3720,3720,284
|
|
20250204,130200,75363740,3720,3720,3720,3720,0
|
|
20250204,130100,75363740,3720,3720,3720,3720,0
|
|
20250204,130000,75363740,3720,3720,3720,3720,0
|
|
20250204,125900,75363740,3720,3720,3720,3720,13
|
|
20250204,125800,75315380,3715,3715,3715,3715,0
|
|
20250204,125700,75315380,3715,3715,3715,3715,0
|
|
20250204,125600,75315380,3715,3715,3715,3715,0
|
|
20250204,125500,75315380,3715,3715,3715,3715,0
|
|
20250204,125400,75315380,3715,3720,3720,3715,700
|
|
20250204,125300,72713565,3720,3720,3720,3720,0
|
|
20250204,125200,72713565,3720,3720,3720,3720,0
|
|
20250204,125100,72713565,3720,3720,3720,3720,0
|
|
20250204,125000,72713565,3720,3720,3720,3720,0
|
|
20250204,124900,72713565,3720,3720,3720,3720,0
|
|
20250204,124800,72713565,3720,3720,3720,3720,1
|
|
20250204,124700,72709845,3730,3730,3730,3730,0
|
|
20250204,124600,72709845,3730,3730,3730,3730,0
|
|
20250204,124500,72709845,3730,3730,3730,3730,0
|
|
20250204,124400,72709845,3730,3730,3730,3730,0
|
|
20250204,124300,72709845,3730,3730,3730,3730,0
|
|
20250204,124200,72709845,3730,3730,3730,3730,0
|
|
20250204,124100,72709845,3730,3730,3730,3730,0
|
|
20250204,124000,72709845,3730,3730,3730,3730,0
|
|
20250204,123900,72709845,3730,3730,3730,3730,0
|
|
20250204,123800,72709845,3730,3730,3730,3730,0
|
|
20250204,123700,72709845,3730,3730,3730,3730,0
|
|
20250204,123600,72709845,3730,3730,3730,3730,35
|
|
20250204,123500,72579295,3720,3720,3720,3720,0
|
|
20250204,123400,72579295,3720,3720,3720,3720,0
|
|
20250204,123300,72579295,3720,3720,3720,3720,0
|
|
20250204,123200,72579295,3720,3720,3720,3720,0
|
|
20250204,123100,72579295,3720,3720,3720,3720,0
|
|
20250204,123000,72579295,3720,3720,3720,3720,164
|
|
20250204,122900,71969215,3720,3720,3720,3720,0
|
|
20250204,122800,71969215,3720,3720,3720,3720,0
|
|
20250204,122700,71969215,3720,3720,3720,3720,0
|
|
20250204,122600,71969215,3720,3720,3720,3720,0
|
|
20250204,122500,71969215,3720,3720,3720,3720,270
|
|
20250204,122400,70964815,3730,3730,3730,3730,1
|
|
20250204,122300,70961085,3720,3720,3720,3720,0
|
|
20250204,122200,70961085,3720,3720,3720,3720,0
|
|
20250204,122100,70961085,3720,3720,3720,3720,0
|
|
20250204,122000,70961085,3720,3720,3720,3720,254
|
|
20250204,121900,70016205,3730,3730,3730,3730,0
|
|
20250204,121800,70016205,3730,3730,3730,3730,0
|
|
20250204,121700,70016205,3730,3730,3730,3730,163
|
|
20250204,121600,69408215,3730,3730,3730,3730,0
|
|
20250204,121500,69408215,3730,3730,3730,3730,0
|
|
20250204,121400,69408215,3730,3730,3730,3730,0
|
|
20250204,121300,69408215,3730,3730,3730,3730,0
|
|
20250204,121200,69408215,3730,3730,3730,3730,0
|
|
20250204,121100,69408215,3730,3730,3730,3730,0
|
|
20250204,121000,69408215,3730,3730,3730,3730,0
|
|
20250204,120900,69408215,3730,3730,3730,3730,0
|
|
20250204,120800,69408215,3730,3730,3730,3730,0
|
|
20250204,120700,69408215,3730,3730,3730,3730,1
|
|
20250204,120600,69404485,3735,3740,3740,3735,62
|
|
20250204,120500,69172845,3745,3745,3745,3745,0
|
|
20250204,120400,69172845,3745,3745,3745,3745,0
|
|
20250204,120300,69172845,3745,3745,3745,3745,0
|
|
20250204,120200,69172845,3745,3745,3745,3745,0
|
|
20250204,120100,69172845,3745,3745,3745,3745,0
|
|
20250204,120000,69172845,3745,3745,3745,3745,0
|
|
20250204,115900,69172845,3745,3745,3745,3745,1
|
|
20250204,115800,69169100,3745,3745,3745,3745,0
|
|
20250204,115700,69169100,3745,3745,3745,3745,0
|
|
20250204,115600,69169100,3745,3745,3745,3745,0
|
|
20250204,115500,69169100,3745,3745,3745,3745,0
|
|
20250204,115400,69169100,3745,3745,3745,3745,0
|
|
20250204,115300,69169100,3745,3745,3745,3745,0
|
|
20250204,115200,69169100,3745,3745,3745,3745,0
|
|
20250204,115100,69169100,3745,3745,3745,3745,0
|
|
20250204,115000,69169100,3745,3745,3745,3745,0
|
|
20250204,114900,69169100,3745,3745,3745,3745,0
|
|
20250204,114800,69169100,3745,3745,3745,3745,55
|
|
20250204,114700,68963125,3745,3745,3745,3745,0
|
|
20250204,114600,68963125,3745,3745,3745,3745,0
|
|
20250204,114500,68963125,3745,3745,3745,3745,0
|
|
20250204,114400,68963125,3745,3745,3745,3745,0
|
|
20250204,114300,68963125,3745,3745,3745,3745,0
|
|
20250204,114200,68963125,3745,3745,3745,3745,0
|
|
20250204,114100,68963125,3745,3745,3745,3745,0
|
|
20250204,114000,68963125,3745,3745,3745,3745,0
|
|
20250204,113900,68963125,3745,3745,3745,3745,0
|
|
20250204,113800,68963125,3745,3745,3745,3745,0
|
|
20250204,113700,68963125,3745,3745,3745,3745,1
|
|
20250204,113600,68959380,3745,3745,3745,3745,1
|
|
20250204,113500,68955635,3745,3745,3745,3745,0
|
|
20250204,113400,68955635,3745,3745,3745,3745,0
|
|
20250204,113300,68955635,3745,3745,3745,3745,0
|
|
20250204,113200,68955635,3745,3745,3745,3745,0
|
|
20250204,113100,68955635,3745,3745,3745,3745,0
|
|
20250204,113000,68955635,3745,3745,3745,3745,0
|
|
20250204,112900,68955635,3745,3745,3745,3745,35
|
|
20250204,112800,68824560,3740,3735,3740,3735,1074
|
|
20250204,112700,64807805,3735,3735,3735,3735,0
|
|
20250204,112600,64807805,3735,3735,3735,3735,0
|
|
20250204,112500,64807805,3735,3735,3735,3735,1
|
|
20250204,112400,64804070,3740,3740,3740,3740,0
|
|
20250204,112300,64804070,3740,3740,3740,3740,69
|
|
20250204,112200,64546010,3740,3740,3740,3740,0
|
|
20250204,112100,64546010,3740,3740,3740,3740,0
|
|
20250204,112000,64546010,3740,3740,3740,3740,40
|
|
20250204,111900,64396410,3740,3740,3740,3740,10
|
|
20250204,111800,64359010,3740,3745,3745,3740,592
|
|
20250204,111700,62144925,3740,3740,3740,3740,87
|
|
20250204,111600,61819545,3735,3735,3735,3735,301
|
|
20250204,111500,60695310,3735,3735,3735,3735,0
|
|
20250204,111400,60695310,3735,3735,3735,3735,9
|
|
20250204,111300,60661695,3735,3735,3735,3735,70
|
|
20250204,111200,60400245,3735,3735,3735,3735,0
|
|
20250204,111100,60400245,3735,3735,3735,3735,0
|
|
20250204,111000,60400245,3735,3735,3735,3735,0
|
|
20250204,110900,60400245,3735,3735,3735,3735,1
|
|
20250204,110800,60396510,3730,3730,3730,3730,208
|
|
20250204,110700,59620670,3730,3730,3730,3730,0
|
|
20250204,110600,59620670,3730,3730,3730,3730,0
|
|
20250204,110500,59620670,3730,3730,3730,3730,0
|
|
20250204,110400,59620670,3730,3730,3730,3730,0
|
|
20250204,110300,59620670,3730,3730,3730,3730,0
|
|
20250204,110200,59620670,3730,3730,3730,3730,0
|
|
20250204,110100,59620670,3730,3730,3730,3730,50
|
|
20250204,110000,59434170,3730,3730,3730,3730,0
|
|
20250204,105900,59434170,3730,3730,3730,3730,88
|
|
20250204,105800,59105930,3730,3730,3730,3730,0
|
|
20250204,105700,59105930,3730,3730,3730,3730,0
|
|
20250204,105600,59105930,3730,3730,3730,3730,1
|
|
20250204,105500,59102200,3725,3720,3725,3720,61
|
|
20250204,105400,58875015,3720,3720,3720,3720,0
|
|
20250204,105300,58875015,3720,3720,3720,3720,1250
|
|
20250204,105200,54225015,3720,3720,3720,3720,110
|
|
20250204,105100,53815815,3720,3720,3720,3720,0
|
|
20250204,105000,53815815,3720,3720,3720,3720,0
|
|
20250204,104900,53815815,3720,3720,3720,3720,0
|
|
20250204,104800,53815815,3720,3720,3720,3720,0
|
|
20250204,104700,53815815,3720,3720,3720,3720,133
|
|
20250204,104600,53321055,3720,3725,3725,3720,366
|
|
20250204,104500,51959035,3725,3725,3725,3725,0
|
|
20250204,104400,51959035,3725,3725,3725,3725,0
|
|
20250204,104300,51959035,3725,3725,3725,3725,92
|
|
20250204,104200,51616335,3730,3730,3730,3730,0
|
|
20250204,104100,51616335,3730,3725,3730,3725,179
|
|
20250204,104000,50949415,3730,3730,3730,3730,81
|
|
20250204,103900,50647285,3730,3730,3730,3730,50
|
|
20250204,103800,50460785,3730,3730,3730,3730,2
|
|
20250204,103700,50453325,3730,3730,3730,3730,90
|
|
20250204,103600,50117625,3725,3730,3730,3725,117
|
|
20250204,103500,49681425,3735,3735,3735,3735,0
|
|
20250204,103400,49681425,3735,3735,3735,3735,0
|
|
20250204,103300,49681425,3735,3735,3735,3735,10
|
|
20250204,103200,49644075,3730,3730,3730,3730,37
|
|
20250204,103100,49506065,3730,3730,3730,3730,1153
|
|
20250204,103000,45205375,3740,3740,3740,3740,0
|
|
20250204,102900,45205375,3740,3740,3740,3740,0
|
|
20250204,102800,45205375,3740,3740,3740,3740,0
|
|
20250204,102700,45205375,3740,3740,3740,3740,0
|
|
20250204,102600,45205375,3740,3740,3740,3740,0
|
|
20250204,102500,45205375,3740,3745,3745,3740,3297
|
|
20250204,102400,32862585,3750,3750,3750,3750,0
|
|
20250204,102300,32862585,3750,3750,3750,3750,0
|
|
20250204,102200,32862585,3750,3750,3750,3750,240
|
|
20250204,102100,31962585,3760,3760,3760,3760,0
|
|
20250204,102000,31962585,3760,3760,3760,3760,0
|
|
20250204,101900,31962585,3760,3760,3760,3760,0
|
|
20250204,101800,31962585,3760,3760,3760,3760,0
|
|
20250204,101700,31962585,3760,3755,3760,3755,83
|
|
20250204,101600,31650915,3755,3755,3755,3755,0
|
|
20250204,101500,31650915,3755,3755,3755,3755,0
|
|
20250204,101400,31650915,3755,3755,3755,3755,181
|
|
20250204,101300,30971260,3755,3755,3755,3755,0
|
|
20250204,101200,30971260,3755,3755,3755,3755,0
|
|
20250204,101100,30971260,3755,3755,3755,3755,0
|
|
20250204,101000,30971260,3755,3755,3755,3755,0
|
|
20250204,100900,30971260,3755,3755,3755,3755,0
|
|
20250204,100800,30971260,3755,3755,3755,3755,181
|
|
20250204,100700,30291605,3755,3750,3755,3750,121
|
|
20250204,100600,29837375,3750,3750,3750,3750,0
|
|
20250204,100500,29837375,3750,3750,3750,3750,119
|
|
20250204,100400,29391125,3750,3750,3750,3750,81
|
|
20250204,100300,29087375,3750,3740,3750,3740,172
|
|
20250204,100200,28444075,3740,3740,3740,3740,0
|
|
20250204,100100,28444075,3740,3745,3745,3740,300
|
|
20250204,100000,27320660,3750,3750,3750,3750,100
|
|
20250204,095900,26945660,3750,3750,3750,3750,0
|
|
20250204,095800,26945660,3750,3750,3750,3750,0
|
|
20250204,095700,26945660,3750,3750,3750,3750,0
|
|
20250204,095600,26945660,3750,3750,3750,3750,0
|
|
20250204,095500,26945660,3750,3750,3750,3750,601
|
|
20250204,095400,24691910,3755,3755,3755,3755,100
|
|
20250204,095300,24316410,3755,3755,3755,3755,0
|
|
20250204,095200,24316410,3755,3755,3755,3755,46
|
|
20250204,095100,24143680,3755,3755,3755,3755,0
|
|
20250204,095000,24143680,3755,3755,3755,3755,1
|
|
20250204,094900,24139925,3755,3755,3755,3755,0
|
|
20250204,094800,24139925,3755,3755,3755,3755,0
|
|
20250204,094700,24139925,3755,3755,3755,3755,464
|
|
20250204,094600,22397605,3755,3755,3755,3755,0
|
|
20250204,094500,22397605,3755,3755,3755,3755,0
|
|
20250204,094400,22397605,3755,3755,3755,3755,0
|
|
20250204,094300,22397605,3755,3755,3755,3755,1
|
|
20250204,094200,22393850,3745,3750,3750,3745,356
|
|
20250204,094100,21059180,3745,3745,3745,3745,30
|
|
20250204,094000,20946830,3745,3745,3745,3745,92
|
|
20250204,093900,20602290,3745,3745,3745,3745,0
|
|
20250204,093800,20602290,3745,3745,3745,3745,0
|
|
20250204,093700,20602290,3745,3745,3745,3745,0
|
|
20250204,093600,20602290,3745,3745,3745,3745,100
|
|
20250204,093500,20227790,3745,3745,3745,3745,0
|
|
20250204,093400,20227790,3745,3750,3750,3745,356
|
|
20250204,093300,18892795,3745,3745,3745,3745,0
|
|
20250204,093200,18892795,3745,3740,3745,3740,468
|
|
20250204,093100,17141225,3735,3735,3735,3735,0
|
|
20250204,093000,17141225,3735,3735,3735,3735,0
|
|
20250204,092900,17141225,3735,3740,3740,3735,270
|
|
20250204,092800,16131925,3735,3735,3735,3735,199
|
|
20250204,092700,15388660,3735,3735,3735,3735,50
|
|
20250204,092600,15201910,3740,3740,3740,3740,0
|
|
20250204,092500,15201910,3740,3740,3740,3740,0
|
|
20250204,092400,15201910,3740,3740,3740,3740,13
|
|
20250204,092300,15153290,3740,3740,3740,3740,0
|
|
20250204,092200,15153290,3740,3740,3740,3740,48
|
|
20250204,092100,14973770,3730,3745,3745,3730,516
|
|
20250204,092000,13047085,3750,3750,3750,3750,272
|
|
20250204,091900,12027085,3745,3750,3750,3745,588
|
|
20250204,091800,9823855,3750,3750,3750,3750,0
|
|
20250204,091700,9823855,3750,3750,3750,3750,0
|
|
20250204,091600,9823855,3750,3750,3750,3750,76
|
|
20250204,091500,9538855,3750,3755,3755,3750,258
|
|
20250204,091400,8571315,3750,3750,3750,3750,101
|
|
20250204,091300,8192565,3730,3730,3730,3730,0
|
|
20250204,091200,8192565,3730,3750,3750,3730,440
|
|
20250204,091100,6546840,3750,3750,3750,3750,5
|
|
20250204,091000,6528090,3750,3740,3750,3740,732
|
|
20250204,090900,3787800,3735,3735,3735,3735,0
|
|
20250204,090800,3787800,3735,3735,3735,3735,1
|
|
20250204,090700,3784065,3735,3730,3735,3730,269
|
|
20250204,090600,2779950,3725,3725,3725,3725,0
|
|
20250204,090500,2779950,3725,3720,3725,3720,333
|
|
20250204,090400,1539650,3710,3710,3710,3710,0
|
|
20250204,090300,1539650,3710,3710,3710,3710,0
|
|
20250204,090200,1539650,3710,3710,3710,3710,0
|
|
20250204,090100,1539650,3710,3710,3710,3710,318
|
|
20250204,090000,359870,3710,3710,3710,3710,31
|