604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,190100,87370273,1183,1183,1183,1183,955
|
|
20250204,190000,87370273,1183,1183,1183,1183,0
|
|
20250204,185900,87370273,1183,1183,1183,1183,0
|
|
20250204,185800,87370273,1183,1183,1183,1183,0
|
|
20250204,185700,87370273,1183,1183,1183,1183,0
|
|
20250204,185600,87370273,1183,1183,1183,1183,0
|
|
20250204,185500,87370273,1183,1183,1183,1183,0
|
|
20250204,185400,87370273,1183,1183,1183,1183,0
|
|
20250204,185300,87370273,1183,1183,1183,1183,0
|
|
20250204,185200,87370273,1183,1183,1183,1183,0
|
|
20250204,185100,87370273,1183,1183,1183,1183,0
|
|
20250204,185000,87370273,1183,1183,1183,1183,0
|
|
20250204,184900,87370273,1183,1183,1183,1183,0
|
|
20250204,184800,87370273,1183,1183,1183,1183,0
|
|
20250204,184700,87370273,1183,1183,1183,1183,0
|
|
20250204,184600,87370273,1183,1183,1183,1183,0
|
|
20250204,184500,87370273,1183,1183,1183,1183,0
|
|
20250204,184400,87370273,1183,1183,1183,1183,0
|
|
20250204,184300,87370273,1183,1183,1183,1183,0
|
|
20250204,184200,87370273,1183,1183,1183,1183,0
|
|
20250204,184100,87370273,1183,1183,1183,1183,0
|
|
20250204,184000,87370273,1183,1183,1183,1183,0
|
|
20250204,183900,87370273,1183,1183,1183,1183,0
|
|
20250204,183800,87370273,1183,1183,1183,1183,0
|
|
20250204,183700,87370273,1183,1183,1183,1183,0
|
|
20250204,183600,87370273,1183,1183,1183,1183,0
|
|
20250204,183500,87370273,1183,1183,1183,1183,0
|
|
20250204,183400,87370273,1183,1183,1183,1183,0
|
|
20250204,183300,87370273,1183,1183,1183,1183,0
|
|
20250204,183200,87370273,1183,1183,1183,1183,0
|
|
20250204,183100,87370273,1183,1183,1183,1183,955
|
|
20250204,183000,87370273,1183,1183,1183,1183,0
|
|
20250204,182900,87370273,1183,1183,1183,1183,0
|
|
20250204,182800,87370273,1183,1183,1183,1183,0
|
|
20250204,182700,87370273,1183,1183,1183,1183,0
|
|
20250204,182600,87370273,1183,1183,1183,1183,0
|
|
20250204,182500,87370273,1183,1183,1183,1183,0
|
|
20250204,182400,87370273,1183,1183,1183,1183,0
|
|
20250204,182300,87370273,1183,1183,1183,1183,0
|
|
20250204,182200,87370273,1183,1183,1183,1183,0
|
|
20250204,182100,87370273,1183,1183,1183,1183,0
|
|
20250204,182000,87370273,1183,1183,1183,1183,0
|
|
20250204,181900,87370273,1183,1183,1183,1183,0
|
|
20250204,181800,87370273,1183,1183,1183,1183,0
|
|
20250204,181700,87370273,1183,1183,1183,1183,0
|
|
20250204,181600,87370273,1183,1183,1183,1183,0
|
|
20250204,181500,87370273,1183,1183,1183,1183,0
|
|
20250204,181400,87370273,1183,1183,1183,1183,0
|
|
20250204,181300,87370273,1183,1183,1183,1183,0
|
|
20250204,181200,87370273,1183,1183,1183,1183,0
|
|
20250204,181100,87370273,1183,1183,1183,1183,0
|
|
20250204,181000,87370273,1183,1183,1183,1183,0
|
|
20250204,180900,87370273,1183,1183,1183,1183,0
|
|
20250204,180800,87370273,1183,1183,1183,1183,0
|
|
20250204,180700,87370273,1183,1183,1183,1183,0
|
|
20250204,180600,87370273,1183,1183,1183,1183,0
|
|
20250204,180500,87370273,1183,1183,1183,1183,0
|
|
20250204,180400,87370273,1183,1183,1183,1183,0
|
|
20250204,180300,87370273,1183,1183,1183,1183,0
|
|
20250204,180200,87370273,1183,1183,1183,1183,0
|
|
20250204,180100,87370273,1183,1183,1183,1183,955
|
|
20250204,180000,87370273,1183,1183,1183,1183,0
|
|
20250204,175900,87370273,1183,1183,1183,1183,0
|
|
20250204,175800,87370273,1183,1183,1183,1183,0
|
|
20250204,175700,87370273,1183,1183,1183,1183,0
|
|
20250204,175600,87370273,1183,1183,1183,1183,0
|
|
20250204,175500,87370273,1183,1183,1183,1183,0
|
|
20250204,175400,87370273,1183,1183,1183,1183,0
|
|
20250204,175300,87370273,1183,1183,1183,1183,0
|
|
20250204,175200,87370273,1183,1183,1183,1183,0
|
|
20250204,175100,87370273,1183,1183,1183,1183,0
|
|
20250204,175000,87370273,1183,1183,1183,1183,0
|
|
20250204,174900,87370273,1183,1183,1183,1183,0
|
|
20250204,174800,87370273,1183,1183,1183,1183,0
|
|
20250204,174700,87370273,1183,1183,1183,1183,0
|
|
20250204,174600,87370273,1183,1183,1183,1183,0
|
|
20250204,174500,87370273,1183,1183,1183,1183,0
|
|
20250204,174400,87370273,1183,1183,1183,1183,0
|
|
20250204,174300,87370273,1183,1183,1183,1183,0
|
|
20250204,174200,87370273,1183,1183,1183,1183,0
|
|
20250204,174100,87370273,1183,1183,1183,1183,0
|
|
20250204,174000,87370273,1183,1183,1183,1183,0
|
|
20250204,173900,87370273,1183,1183,1183,1183,0
|
|
20250204,173800,87370273,1183,1183,1183,1183,0
|
|
20250204,173700,87370273,1183,1183,1183,1183,0
|
|
20250204,173600,87370273,1183,1183,1183,1183,0
|
|
20250204,173500,87370273,1183,1183,1183,1183,0
|
|
20250204,173400,87370273,1183,1183,1183,1183,0
|
|
20250204,173300,87370273,1183,1183,1183,1183,0
|
|
20250204,173200,87370273,1183,1183,1183,1183,0
|
|
20250204,173100,87370273,1183,1183,1183,1183,955
|
|
20250204,173000,87370273,1183,1183,1183,1183,0
|
|
20250204,172900,87370273,1183,1183,1183,1183,0
|
|
20250204,172800,87370273,1183,1183,1183,1183,0
|
|
20250204,172700,87370273,1183,1183,1183,1183,0
|
|
20250204,172600,87370273,1183,1183,1183,1183,0
|
|
20250204,172500,87370273,1183,1183,1183,1183,0
|
|
20250204,172400,87370273,1183,1183,1183,1183,0
|
|
20250204,172300,87370273,1183,1183,1183,1183,0
|
|
20250204,172200,87370273,1183,1183,1183,1183,0
|
|
20250204,172100,87370273,1183,1183,1183,1183,0
|
|
20250204,172000,87370273,1183,1183,1183,1183,0
|
|
20250204,171900,87370273,1183,1183,1183,1183,0
|
|
20250204,171800,87370273,1183,1183,1183,1183,0
|
|
20250204,171700,87370273,1183,1183,1183,1183,0
|
|
20250204,171600,87370273,1183,1183,1183,1183,0
|
|
20250204,171500,87370273,1183,1183,1183,1183,0
|
|
20250204,171400,87370273,1183,1183,1183,1183,0
|
|
20250204,171300,87370273,1183,1183,1183,1183,0
|
|
20250204,171200,87370273,1183,1183,1183,1183,0
|
|
20250204,171100,87370273,1183,1183,1183,1183,0
|
|
20250204,171000,87370273,1183,1183,1183,1183,0
|
|
20250204,170900,87370273,1183,1183,1183,1183,0
|
|
20250204,170800,87370273,1183,1183,1183,1183,0
|
|
20250204,170700,87370273,1183,1183,1183,1183,0
|
|
20250204,170600,87370273,1183,1183,1183,1183,0
|
|
20250204,170500,87370273,1183,1183,1183,1183,0
|
|
20250204,170400,87370273,1183,1183,1183,1183,0
|
|
20250204,170300,87370273,1183,1183,1183,1183,0
|
|
20250204,170200,87370273,1183,1183,1183,1183,0
|
|
20250204,170100,87370273,1183,1183,1183,1183,955
|
|
20250204,170000,87370273,1183,1183,1183,1183,0
|
|
20250204,165900,87370273,1183,1183,1183,1183,0
|
|
20250204,165800,87370273,1183,1183,1183,1183,0
|
|
20250204,165700,87370273,1183,1183,1183,1183,0
|
|
20250204,165600,87370273,1183,1183,1183,1183,0
|
|
20250204,165500,87370273,1183,1183,1183,1183,0
|
|
20250204,165400,87370273,1183,1183,1183,1183,0
|
|
20250204,165300,87370273,1183,1183,1183,1183,0
|
|
20250204,165200,87370273,1183,1183,1183,1183,0
|
|
20250204,165100,87370273,1183,1183,1183,1183,0
|
|
20250204,165000,87370273,1183,1183,1183,1183,0
|
|
20250204,164900,87370273,1183,1183,1183,1183,0
|
|
20250204,164800,87370273,1183,1183,1183,1183,0
|
|
20250204,164700,87370273,1183,1183,1183,1183,0
|
|
20250204,164600,87370273,1183,1183,1183,1183,0
|
|
20250204,164500,87370273,1183,1183,1183,1183,0
|
|
20250204,164400,87370273,1183,1183,1183,1183,0
|
|
20250204,164300,87370273,1183,1183,1183,1183,0
|
|
20250204,164200,87370273,1183,1183,1183,1183,0
|
|
20250204,164100,87370273,1183,1183,1183,1183,0
|
|
20250204,164000,87370273,1183,1183,1183,1183,0
|
|
20250204,163900,87370273,1183,1183,1183,1183,0
|
|
20250204,163800,87370273,1183,1183,1183,1183,0
|
|
20250204,163700,87370273,1183,1183,1183,1183,0
|
|
20250204,163600,87370273,1183,1183,1183,1183,0
|
|
20250204,163500,87370273,1183,1183,1183,1183,0
|
|
20250204,163400,87370273,1183,1183,1183,1183,0
|
|
20250204,163300,87370273,1183,1183,1183,1183,0
|
|
20250204,163200,87370273,1183,1183,1183,1183,0
|
|
20250204,163100,87370273,1183,1183,1183,1183,955
|
|
20250204,163000,87370273,1183,1183,1183,1183,0
|
|
20250204,162900,87370273,1183,1183,1183,1183,0
|
|
20250204,162800,87370273,1183,1183,1183,1183,0
|
|
20250204,162700,87370273,1183,1183,1183,1183,0
|
|
20250204,162600,87370273,1183,1183,1183,1183,0
|
|
20250204,162500,87370273,1183,1183,1183,1183,0
|
|
20250204,162400,87370273,1183,1183,1183,1183,0
|
|
20250204,162300,87370273,1183,1183,1183,1183,0
|
|
20250204,162200,87370273,1183,1183,1183,1183,0
|
|
20250204,162100,87370273,1183,1183,1183,1183,0
|
|
20250204,162000,87370273,1183,1183,1183,1183,0
|
|
20250204,161900,87370273,1183,1183,1183,1183,0
|
|
20250204,161800,87370273,1183,1183,1183,1183,0
|
|
20250204,161700,87370273,1183,1183,1183,1183,0
|
|
20250204,161600,87370273,1183,1183,1183,1183,0
|
|
20250204,161500,87370273,1183,1183,1183,1183,0
|
|
20250204,161400,87370273,1183,1183,1183,1183,0
|
|
20250204,161300,87370273,1183,1183,1183,1183,0
|
|
20250204,161200,87370273,1183,1183,1183,1183,0
|
|
20250204,161100,87370273,1183,1183,1183,1183,0
|
|
20250204,161000,87370273,1183,1183,1183,1183,0
|
|
20250204,160900,87370273,1183,1183,1183,1183,0
|
|
20250204,160800,87370273,1183,1183,1183,1183,0
|
|
20250204,160700,87370273,1183,1183,1183,1183,0
|
|
20250204,160600,87370273,1183,1183,1183,1183,0
|
|
20250204,160500,87370273,1183,1183,1183,1183,0
|
|
20250204,160400,87370273,1183,1183,1183,1183,0
|
|
20250204,160300,87370273,1183,1183,1183,1183,0
|
|
20250204,160200,87370273,1183,1183,1183,1183,0
|
|
20250204,160100,87370273,1183,1183,1183,1183,955
|
|
20250204,160000,87370273,1183,1183,1183,1183,0
|
|
20250204,155900,87370273,1183,1183,1183,1183,0
|
|
20250204,155800,87370273,1183,1183,1183,1183,0
|
|
20250204,155700,87370273,1183,1183,1183,1183,0
|
|
20250204,155600,87370273,1183,1183,1183,1183,0
|
|
20250204,155500,87370273,1183,1183,1183,1183,0
|
|
20250204,155400,87370273,1183,1183,1183,1183,0
|
|
20250204,155300,87370273,1183,1183,1183,1183,0
|
|
20250204,155200,87370273,1183,1183,1183,1183,0
|
|
20250204,155100,87370273,1183,1183,1183,1183,0
|
|
20250204,155000,87370273,1183,1183,1183,1183,0
|
|
20250204,154900,87370273,1183,1183,1183,1183,0
|
|
20250204,154800,87370273,1183,1183,1183,1183,0
|
|
20250204,154700,87370273,1183,1183,1183,1183,0
|
|
20250204,154600,87370273,1183,1183,1183,1183,0
|
|
20250204,154500,87370273,1183,1183,1183,1183,0
|
|
20250204,154400,87370273,1183,1183,1183,1183,0
|
|
20250204,154300,87370273,1183,1183,1183,1183,0
|
|
20250204,154200,87370273,1183,1183,1183,1183,0
|
|
20250204,154100,87370273,1183,1183,1183,1183,0
|
|
20250204,154000,87370273,1183,1183,1183,1183,0
|
|
20250204,153900,87370273,1183,1183,1183,1183,0
|
|
20250204,153800,87370273,1183,1183,1183,1183,0
|
|
20250204,153700,87370273,1183,1183,1183,1183,0
|
|
20250204,153600,87370273,1183,1183,1183,1183,0
|
|
20250204,153500,87370273,1183,1183,1183,1183,0
|
|
20250204,153400,87370273,1183,1183,1183,1183,0
|
|
20250204,153300,87370273,1183,1183,1183,1183,0
|
|
20250204,153200,87370273,1183,1183,1183,1183,0
|
|
20250204,153100,87370273,1183,1183,1183,1183,955
|
|
20250204,153000,87370273,1183,1183,1183,1183,955
|
|
20250204,152900,86240508,1182,1182,1182,1182,0
|
|
20250204,152800,86240508,1182,1182,1182,1182,0
|
|
20250204,152700,86240508,1182,1182,1182,1182,0
|
|
20250204,152600,86240508,1182,1182,1182,1182,0
|
|
20250204,152500,86240508,1182,1182,1182,1182,0
|
|
20250204,152400,86240508,1182,1182,1182,1182,0
|
|
20250204,152300,86240508,1182,1182,1182,1182,0
|
|
20250204,152200,86240508,1182,1182,1182,1182,0
|
|
20250204,152100,86240508,1182,1182,1182,1182,0
|
|
20250204,152000,86240508,1182,1182,1182,1182,0
|
|
20250204,151900,86240508,1182,1182,1182,1182,0
|
|
20250204,151800,86240508,1182,1183,1183,1182,88
|
|
20250204,151700,86136413,1185,1183,1185,1183,58
|
|
20250204,151600,86067787,1185,1185,1185,1185,0
|
|
20250204,151500,86067787,1185,1185,1185,1185,0
|
|
20250204,151400,86067787,1185,1185,1185,1185,0
|
|
20250204,151300,86067787,1185,1185,1185,1185,16
|
|
20250204,151200,86048827,1185,1185,1185,1185,0
|
|
20250204,151100,86048827,1185,1185,1185,1185,0
|
|
20250204,151000,86048827,1185,1185,1185,1185,0
|
|
20250204,150900,86048827,1185,1185,1185,1185,0
|
|
20250204,150800,86048827,1185,1185,1185,1185,0
|
|
20250204,150700,86048827,1185,1185,1185,1185,0
|
|
20250204,150600,86048827,1185,1185,1185,1185,0
|
|
20250204,150500,86048827,1185,1185,1185,1185,0
|
|
20250204,150400,86048827,1185,1185,1185,1185,0
|
|
20250204,150300,86048827,1185,1185,1185,1185,0
|
|
20250204,150200,86048827,1185,1185,1185,1185,0
|
|
20250204,150100,86048827,1185,1185,1185,1185,0
|
|
20250204,150000,86048827,1185,1185,1185,1185,0
|
|
20250204,145900,86048827,1185,1185,1185,1185,0
|
|
20250204,145800,86048827,1185,1185,1185,1185,0
|
|
20250204,145700,86048827,1185,1185,1185,1185,48
|
|
20250204,145600,85991947,1186,1186,1186,1186,0
|
|
20250204,145500,85991947,1186,1186,1186,1186,0
|
|
20250204,145400,85991947,1186,1186,1186,1186,0
|
|
20250204,145300,85991947,1186,1186,1186,1186,0
|
|
20250204,145200,85991947,1186,1186,1186,1186,0
|
|
20250204,145100,85991947,1186,1186,1186,1186,0
|
|
20250204,145000,85991947,1186,1186,1186,1186,0
|
|
20250204,144900,85991947,1186,1186,1186,1186,0
|
|
20250204,144800,85991947,1186,1186,1186,1186,0
|
|
20250204,144700,85991947,1186,1186,1186,1186,0
|
|
20250204,144600,85991947,1186,1186,1186,1186,1
|
|
20250204,144500,85990761,1184,1184,1184,1184,0
|
|
20250204,144400,85990761,1184,1184,1184,1184,0
|
|
20250204,144300,85990761,1184,1184,1184,1184,0
|
|
20250204,144200,85990761,1184,1184,1184,1184,1
|
|
20250204,144100,85989577,1165,1165,1165,1165,0
|
|
20250204,144000,85989577,1165,1165,1165,1165,0
|
|
20250204,143900,85989577,1165,1165,1165,1165,0
|
|
20250204,143800,85989577,1165,1178,1178,1165,198
|
|
20250204,143700,85758161,1186,1186,1186,1186,0
|
|
20250204,143600,85758161,1186,1186,1186,1186,0
|
|
20250204,143500,85758161,1186,1186,1186,1186,0
|
|
20250204,143400,85758161,1186,1186,1186,1186,0
|
|
20250204,143300,85758161,1186,1186,1186,1186,0
|
|
20250204,143200,85758161,1186,1186,1186,1186,0
|
|
20250204,143100,85758161,1186,1186,1186,1186,1
|
|
20250204,143000,85756975,1179,1179,1179,1179,0
|
|
20250204,142900,85756975,1179,1179,1179,1179,0
|
|
20250204,142800,85756975,1179,1179,1179,1179,0
|
|
20250204,142700,85756975,1179,1179,1179,1179,0
|
|
20250204,142600,85756975,1179,1179,1179,1179,99
|
|
20250204,142500,85640254,1186,1186,1186,1186,0
|
|
20250204,142400,85640254,1186,1186,1186,1186,0
|
|
20250204,142300,85640254,1186,1186,1186,1186,1
|
|
20250204,142200,85639068,1186,1186,1186,1186,0
|
|
20250204,142100,85639068,1186,1186,1186,1186,1
|
|
20250204,142000,85637882,1180,1180,1180,1180,0
|
|
20250204,141900,85637882,1180,1180,1180,1180,0
|
|
20250204,141800,85637882,1180,1180,1180,1180,0
|
|
20250204,141700,85637882,1180,1180,1180,1180,0
|
|
20250204,141600,85637882,1180,1180,1180,1180,0
|
|
20250204,141500,85637882,1180,1180,1180,1180,461
|
|
20250204,141400,85093902,1187,1187,1187,1187,0
|
|
20250204,141300,85093902,1187,1187,1187,1187,0
|
|
20250204,141200,85093902,1187,1187,1187,1187,0
|
|
20250204,141100,85093902,1187,1187,1187,1187,0
|
|
20250204,141000,85093902,1187,1187,1187,1187,100
|
|
20250204,140900,84975202,1180,1180,1180,1180,0
|
|
20250204,140800,84975202,1180,1180,1180,1180,21
|
|
20250204,140700,84950422,1180,1180,1180,1180,0
|
|
20250204,140600,84950422,1180,1180,1180,1180,0
|
|
20250204,140500,84950422,1180,1180,1180,1180,1
|
|
20250204,140400,84949242,1188,1188,1188,1188,0
|
|
20250204,140300,84949242,1188,1188,1188,1188,0
|
|
20250204,140200,84949242,1188,1188,1188,1188,2
|
|
20250204,140100,84946866,1189,1189,1189,1189,0
|
|
20250204,140000,84946866,1189,1189,1189,1189,0
|
|
20250204,135900,84946866,1189,1189,1189,1189,0
|
|
20250204,135800,84946866,1189,1189,1189,1189,0
|
|
20250204,135700,84946866,1189,1189,1189,1189,0
|
|
20250204,135600,84946866,1189,1189,1189,1189,15
|
|
20250204,135500,84929031,1189,1189,1189,1189,0
|
|
20250204,135400,84929031,1189,1189,1189,1189,0
|
|
20250204,135300,84929031,1189,1189,1189,1189,0
|
|
20250204,135200,84929031,1189,1189,1189,1189,0
|
|
20250204,135100,84929031,1189,1189,1189,1189,0
|
|
20250204,135000,84929031,1189,1189,1189,1189,0
|
|
20250204,134900,84929031,1189,1189,1189,1189,0
|
|
20250204,134800,84929031,1189,1189,1189,1189,30
|
|
20250204,134700,84893361,1189,1189,1189,1189,0
|
|
20250204,134600,84893361,1189,1189,1189,1189,0
|
|
20250204,134500,84893361,1189,1189,1189,1189,0
|
|
20250204,134400,84893361,1189,1189,1189,1189,0
|
|
20250204,134300,84893361,1189,1189,1189,1189,0
|
|
20250204,134200,84893361,1189,1189,1189,1189,0
|
|
20250204,134100,84893361,1189,1189,1189,1189,500
|
|
20250204,134000,84298861,1185,1185,1185,1185,0
|
|
20250204,133900,84298861,1185,1185,1185,1185,0
|
|
20250204,133800,84298861,1185,1185,1185,1185,0
|
|
20250204,133700,84298861,1185,1185,1185,1185,700
|
|
20250204,133600,83469361,1185,1185,1185,1185,0
|
|
20250204,133500,83469361,1185,1185,1185,1185,0
|
|
20250204,133400,83469361,1185,1185,1185,1185,0
|
|
20250204,133300,83469361,1185,1185,1185,1185,0
|
|
20250204,133200,83469361,1185,1185,1185,1185,0
|
|
20250204,133100,83469361,1185,1185,1185,1185,0
|
|
20250204,133000,83469361,1185,1185,1185,1185,0
|
|
20250204,132900,83469361,1185,1185,1185,1185,0
|
|
20250204,132800,83469361,1185,1185,1185,1185,0
|
|
20250204,132700,83469361,1185,1185,1185,1185,0
|
|
20250204,132600,83469361,1185,1185,1185,1185,0
|
|
20250204,132500,83469361,1185,1185,1185,1185,0
|
|
20250204,132400,83469361,1185,1185,1185,1185,0
|
|
20250204,132300,83469361,1185,1185,1185,1185,0
|
|
20250204,132200,83469361,1185,1185,1185,1185,0
|
|
20250204,132100,83469361,1185,1185,1185,1185,0
|
|
20250204,132000,83469361,1185,1185,1185,1185,0
|
|
20250204,131900,83469361,1185,1185,1185,1185,0
|
|
20250204,131800,83469361,1185,1185,1185,1185,0
|
|
20250204,131700,83469361,1185,1185,1185,1185,0
|
|
20250204,131600,83469361,1185,1185,1185,1185,0
|
|
20250204,131500,83469361,1185,1185,1185,1185,1
|
|
20250204,131400,83468176,1180,1181,1181,1180,3000
|
|
20250204,131300,79927985,1185,1185,1185,1185,0
|
|
20250204,131200,79927985,1185,1185,1185,1185,0
|
|
20250204,131100,79927985,1185,1185,1185,1185,0
|
|
20250204,131000,79927985,1185,1185,1185,1185,0
|
|
20250204,130900,79927985,1185,1185,1185,1185,0
|
|
20250204,130800,79927985,1185,1185,1185,1185,0
|
|
20250204,130700,79927985,1185,1185,1185,1185,0
|
|
20250204,130600,79927985,1185,1185,1185,1185,341
|
|
20250204,130500,79523900,1185,1185,1185,1185,74
|
|
20250204,130400,79436210,1185,1185,1185,1185,0
|
|
20250204,130300,79436210,1185,1185,1185,1185,0
|
|
20250204,130200,79436210,1185,1185,1185,1185,0
|
|
20250204,130100,79436210,1185,1185,1185,1185,0
|
|
20250204,130000,79436210,1185,1185,1185,1185,0
|
|
20250204,125900,79436210,1185,1185,1185,1185,0
|
|
20250204,125800,79436210,1185,1185,1185,1185,0
|
|
20250204,125700,79436210,1185,1185,1185,1185,0
|
|
20250204,125600,79436210,1185,1185,1185,1185,0
|
|
20250204,125500,79436210,1185,1185,1185,1185,0
|
|
20250204,125400,79436210,1185,1185,1185,1185,0
|
|
20250204,125300,79436210,1185,1185,1185,1185,0
|
|
20250204,125200,79436210,1185,1185,1185,1185,0
|
|
20250204,125100,79436210,1185,1185,1185,1185,0
|
|
20250204,125000,79436210,1185,1185,1185,1185,0
|
|
20250204,124900,79436210,1185,1185,1185,1185,377
|
|
20250204,124800,78989465,1191,1191,1191,1191,0
|
|
20250204,124700,78989465,1191,1191,1191,1191,0
|
|
20250204,124600,78989465,1191,1191,1191,1191,0
|
|
20250204,124500,78989465,1191,1191,1191,1191,0
|
|
20250204,124400,78989465,1191,1191,1191,1191,0
|
|
20250204,124300,78989465,1191,1191,1191,1191,100
|
|
20250204,124200,78870365,1191,1191,1191,1191,0
|
|
20250204,124100,78870365,1191,1191,1191,1191,0
|
|
20250204,124000,78870365,1191,1191,1191,1191,0
|
|
20250204,123900,78870365,1191,1191,1191,1191,0
|
|
20250204,123800,78870365,1191,1191,1191,1191,0
|
|
20250204,123700,78870365,1191,1191,1191,1191,0
|
|
20250204,123600,78870365,1191,1191,1191,1191,0
|
|
20250204,123500,78870365,1191,1191,1191,1191,100
|
|
20250204,123400,78751265,1191,1191,1191,1191,88
|
|
20250204,123300,78646457,1191,1191,1191,1191,0
|
|
20250204,123200,78646457,1191,1191,1191,1191,0
|
|
20250204,123100,78646457,1191,1191,1191,1191,0
|
|
20250204,123000,78646457,1191,1191,1191,1191,0
|
|
20250204,122900,78646457,1191,1191,1191,1191,0
|
|
20250204,122800,78646457,1191,1191,1191,1191,0
|
|
20250204,122700,78646457,1191,1191,1191,1191,0
|
|
20250204,122600,78646457,1191,1191,1191,1191,0
|
|
20250204,122500,78646457,1191,1191,1191,1191,0
|
|
20250204,122400,78646457,1191,1191,1191,1191,0
|
|
20250204,122300,78646457,1191,1191,1191,1191,100
|
|
20250204,122200,78527357,1191,1191,1191,1191,0
|
|
20250204,122100,78527357,1191,1191,1191,1191,0
|
|
20250204,122000,78527357,1191,1191,1191,1191,0
|
|
20250204,121900,78527357,1191,1191,1191,1191,0
|
|
20250204,121800,78527357,1191,1191,1191,1191,0
|
|
20250204,121700,78527357,1191,1191,1191,1191,0
|
|
20250204,121600,78527357,1191,1191,1191,1191,0
|
|
20250204,121500,78527357,1191,1191,1191,1191,14
|
|
20250204,121400,78510683,1191,1191,1191,1191,713
|
|
20250204,121300,77661500,1191,1191,1191,1191,0
|
|
20250204,121200,77661500,1191,1191,1191,1191,0
|
|
20250204,121100,77661500,1191,1191,1191,1191,0
|
|
20250204,121000,77661500,1191,1191,1191,1191,0
|
|
20250204,120900,77661500,1191,1191,1191,1191,0
|
|
20250204,120800,77661500,1191,1191,1191,1191,0
|
|
20250204,120700,77661500,1191,1191,1191,1191,0
|
|
20250204,120600,77661500,1191,1191,1191,1191,0
|
|
20250204,120500,77661500,1191,1191,1191,1191,100
|
|
20250204,120400,77542400,1191,1191,1191,1191,0
|
|
20250204,120300,77542400,1191,1191,1191,1191,0
|
|
20250204,120200,77542400,1191,1191,1191,1191,0
|
|
20250204,120100,77542400,1191,1191,1191,1191,100
|
|
20250204,120000,77423300,1191,1191,1191,1191,0
|
|
20250204,115900,77423300,1191,1191,1191,1191,0
|
|
20250204,115800,77423300,1191,1191,1191,1191,0
|
|
20250204,115700,77423300,1191,1191,1191,1191,0
|
|
20250204,115600,77423300,1191,1191,1191,1191,0
|
|
20250204,115500,77423300,1191,1191,1191,1191,0
|
|
20250204,115400,77423300,1191,1191,1191,1191,0
|
|
20250204,115300,77423300,1191,1191,1191,1191,0
|
|
20250204,115200,77423300,1191,1191,1191,1191,56
|
|
20250204,115100,77356604,1190,1190,1190,1190,0
|
|
20250204,115000,77356604,1190,1190,1190,1190,0
|
|
20250204,114900,77356604,1190,1190,1190,1190,0
|
|
20250204,114800,77356604,1190,1190,1190,1190,0
|
|
20250204,114700,77356604,1190,1190,1190,1190,1146
|
|
20250204,114600,75992864,1190,1190,1190,1190,0
|
|
20250204,114500,75992864,1190,1190,1190,1190,0
|
|
20250204,114400,75992864,1190,1190,1190,1190,3389
|
|
20250204,114300,71959954,1185,1185,1185,1185,0
|
|
20250204,114200,71959954,1185,1185,1185,1185,0
|
|
20250204,114100,71959954,1185,1185,1185,1185,0
|
|
20250204,114000,71959954,1185,1185,1185,1185,509
|
|
20250204,113900,71356789,1185,1185,1185,1185,0
|
|
20250204,113800,71356789,1185,1185,1185,1185,0
|
|
20250204,113700,71356789,1185,1185,1185,1185,0
|
|
20250204,113600,71356789,1185,1185,1185,1185,0
|
|
20250204,113500,71356789,1185,1185,1185,1185,0
|
|
20250204,113400,71356789,1185,1185,1185,1185,2065
|
|
20250204,113300,68909764,1185,1185,1185,1185,3145
|
|
20250204,113200,65182939,1190,1190,1190,1190,0
|
|
20250204,113100,65182939,1190,1190,1190,1190,0
|
|
20250204,113000,65182939,1190,1190,1190,1190,0
|
|
20250204,112900,65182939,1190,1190,1190,1190,1
|
|
20250204,112800,65181749,1185,1185,1185,1185,70
|
|
20250204,112700,65098799,1185,1185,1185,1185,0
|
|
20250204,112600,65098799,1185,1185,1185,1185,20
|
|
20250204,112500,65075099,1190,1190,1190,1190,0
|
|
20250204,112400,65075099,1190,1190,1190,1190,0
|
|
20250204,112300,65075099,1190,1189,1190,1189,12
|
|
20250204,112200,65060830,1190,1190,1190,1190,1
|
|
20250204,112100,65059640,1185,1185,1185,1185,0
|
|
20250204,112000,65059640,1185,1185,1185,1185,1
|
|
20250204,111900,65058455,1190,1190,1190,1190,0
|
|
20250204,111800,65058455,1190,1190,1190,1190,0
|
|
20250204,111700,65058455,1190,1190,1190,1190,0
|
|
20250204,111600,65058455,1190,1190,1190,1190,0
|
|
20250204,111500,65058455,1190,1190,1190,1190,0
|
|
20250204,111400,65058455,1190,1190,1190,1190,0
|
|
20250204,111300,65058455,1190,1190,1190,1190,0
|
|
20250204,111200,65058455,1190,1190,1190,1190,0
|
|
20250204,111100,65058455,1190,1190,1190,1190,0
|
|
20250204,111000,65058455,1190,1190,1190,1190,0
|
|
20250204,110900,65058455,1190,1190,1190,1190,129
|
|
20250204,110800,64904945,1180,1180,1180,1180,1
|
|
20250204,110700,64903765,1190,1190,1190,1190,0
|
|
20250204,110600,64903765,1190,1180,1190,1180,5100
|
|
20250204,110500,58884765,1190,1190,1190,1190,100
|
|
20250204,110400,58765765,1189,1189,1190,1189,2941
|
|
20250204,110300,55266395,1190,1190,1190,1190,1
|
|
20250204,110200,55265205,1180,1180,1180,1180,1350
|
|
20250204,110100,53672205,1190,1190,1190,1190,0
|
|
20250204,110000,53672205,1190,1190,1190,1190,0
|
|
20250204,105900,53672205,1190,1190,1190,1190,0
|
|
20250204,105800,53672205,1190,1190,1190,1190,0
|
|
20250204,105700,53672205,1190,1190,1190,1190,0
|
|
20250204,105600,53672205,1190,1190,1190,1190,0
|
|
20250204,105500,53672205,1190,1190,1190,1190,19
|
|
20250204,105400,53649595,1190,1190,1190,1190,400
|
|
20250204,105300,53173595,1190,1190,1190,1190,0
|
|
20250204,105200,53173595,1190,1190,1190,1190,1441
|
|
20250204,105100,51458805,1190,1190,1190,1190,0
|
|
20250204,105000,51458805,1190,1190,1190,1190,0
|
|
20250204,104900,51458805,1190,1190,1190,1190,0
|
|
20250204,104800,51458805,1190,1190,1190,1190,0
|
|
20250204,104700,51458805,1190,1190,1190,1190,0
|
|
20250204,104600,51458805,1190,1190,1190,1190,1500
|
|
20250204,104500,49673805,1190,1190,1190,1190,0
|
|
20250204,104400,49673805,1190,1190,1190,1190,1264
|
|
20250204,104300,48169645,1190,1190,1190,1190,0
|
|
20250204,104200,48169645,1190,1190,1190,1190,0
|
|
20250204,104100,48169645,1190,1190,1190,1190,465
|
|
20250204,104000,47616295,1190,1186,1190,1186,5775
|
|
20250204,103900,40746494,1186,1184,1186,1184,52
|
|
20250204,103800,40684922,1184,1184,1184,1184,0
|
|
20250204,103700,40684922,1184,1187,1187,1184,3
|
|
20250204,103600,40681367,1187,1187,1187,1187,0
|
|
20250204,103500,40681367,1187,1187,1187,1187,0
|
|
20250204,103400,40681367,1187,1187,1187,1187,0
|
|
20250204,103300,40681367,1187,1187,1187,1187,0
|
|
20250204,103200,40681367,1187,1187,1187,1187,0
|
|
20250204,103100,40681367,1187,1187,1187,1187,1
|
|
20250204,103000,40680180,1184,1184,1184,1184,11
|
|
20250204,102900,40667156,1190,1190,1190,1190,0
|
|
20250204,102800,40667156,1190,1190,1190,1190,0
|
|
20250204,102700,40667156,1190,1190,1190,1190,0
|
|
20250204,102600,40667156,1190,1190,1190,1190,0
|
|
20250204,102500,40667156,1190,1190,1190,1190,0
|
|
20250204,102400,40667156,1190,1190,1190,1190,0
|
|
20250204,102300,40667156,1190,1190,1190,1190,0
|
|
20250204,102200,40667156,1190,1190,1190,1190,0
|
|
20250204,102100,40667156,1190,1190,1190,1190,0
|
|
20250204,102000,40667156,1190,1187,1190,1187,100
|
|
20250204,101900,40548258,1185,1187,1187,1185,99
|
|
20250204,101800,40430811,1196,1196,1196,1196,0
|
|
20250204,101700,40430811,1196,1196,1196,1196,0
|
|
20250204,101600,40430811,1196,1196,1196,1196,0
|
|
20250204,101500,40430811,1196,1196,1196,1196,0
|
|
20250204,101400,40430811,1196,1188,1196,1188,1000
|
|
20250204,101300,39238707,1188,1185,1188,1185,4
|
|
20250204,101200,39233961,1184,1184,1184,1184,500
|
|
20250204,101100,38641961,1184,1184,1184,1184,1
|
|
20250204,101000,38640777,1183,1180,1183,1180,3200
|
|
20250204,100900,34864774,1180,1181,1181,1180,10001
|
|
20250204,100800,23063394,1182,1179,1182,1179,2074
|
|
20250204,100700,20616050,1180,1180,1180,1180,0
|
|
20250204,100600,20616050,1180,1180,1180,1180,250
|
|
20250204,100500,20321050,1180,1180,1180,1180,20
|
|
20250204,100400,20297450,1180,1180,1180,1180,0
|
|
20250204,100300,20297450,1180,1180,1180,1180,1
|
|
20250204,100200,20296270,1180,1180,1180,1180,0
|
|
20250204,100100,20296270,1180,1180,1180,1180,0
|
|
20250204,100000,20296270,1180,1180,1180,1180,100
|
|
20250204,095900,20178270,1179,1179,1179,1179,0
|
|
20250204,095800,20178270,1179,1179,1179,1179,1000
|
|
20250204,095700,18999270,1178,1178,1178,1178,0
|
|
20250204,095600,18999270,1178,1178,1178,1178,0
|
|
20250204,095500,18999270,1178,1178,1178,1178,0
|
|
20250204,095400,18999270,1178,1178,1178,1178,0
|
|
20250204,095300,18999270,1178,1178,1178,1178,0
|
|
20250204,095200,18999270,1178,1179,1179,1178,3
|
|
20250204,095100,18995735,1178,1178,1178,1178,0
|
|
20250204,095000,18995735,1178,1178,1178,1178,0
|
|
20250204,094900,18995735,1178,1178,1178,1178,0
|
|
20250204,094800,18995735,1178,1178,1178,1178,0
|
|
20250204,094700,18995735,1178,1175,1178,1175,1711
|
|
20250204,094600,16982610,1175,1175,1175,1175,0
|
|
20250204,094500,16982610,1175,1175,1175,1175,0
|
|
20250204,094400,16982610,1175,1175,1175,1175,0
|
|
20250204,094300,16982610,1175,1174,1175,1174,1770
|
|
20250204,094200,14903009,1175,1175,1175,1175,0
|
|
20250204,094100,14903009,1175,1175,1175,1175,0
|
|
20250204,094000,14903009,1175,1175,1175,1175,0
|
|
20250204,093900,14903009,1175,1173,1175,1173,1000
|
|
20250204,093800,13729502,1172,1172,1172,1172,0
|
|
20250204,093700,13729502,1172,1172,1172,1172,1
|
|
20250204,093600,13728330,1158,1158,1158,1158,0
|
|
20250204,093500,13728330,1158,1158,1158,1158,57
|
|
20250204,093400,13662324,1173,1173,1173,1173,0
|
|
20250204,093300,13662324,1173,1173,1173,1173,1
|
|
20250204,093200,13661151,1172,1172,1172,1172,0
|
|
20250204,093100,13661151,1172,1172,1172,1172,0
|
|
20250204,093000,13661151,1172,1172,1172,1172,0
|
|
20250204,092900,13661151,1172,1172,1172,1172,118
|
|
20250204,092800,13522855,1174,1174,1174,1174,1000
|
|
20250204,092700,12348855,1173,1173,1173,1173,0
|
|
20250204,092600,12348855,1173,1170,1173,1170,1532
|
|
20250204,092500,10554146,1171,1171,1171,1171,0
|
|
20250204,092400,10554146,1171,1171,1171,1171,0
|
|
20250204,092300,10554146,1171,1171,1171,1171,0
|
|
20250204,092200,10554146,1171,1171,1171,1171,1
|
|
20250204,092100,10552975,1170,1170,1170,1170,0
|
|
20250204,092000,10552975,1170,1170,1170,1170,1
|
|
20250204,091900,10551805,1152,1152,1152,1152,1000
|
|
20250204,091800,9399805,1175,1175,1175,1175,0
|
|
20250204,091700,9399805,1175,1175,1175,1175,0
|
|
20250204,091600,9399805,1175,1175,1175,1175,0
|
|
20250204,091500,9399805,1175,1175,1175,1175,0
|
|
20250204,091400,9399805,1175,1175,1175,1175,0
|
|
20250204,091300,9399805,1175,1175,1175,1175,0
|
|
20250204,091200,9399805,1175,1175,1175,1175,0
|
|
20250204,091100,9399805,1175,1175,1175,1175,0
|
|
20250204,091000,9399805,1175,1175,1175,1175,0
|
|
20250204,090900,9399805,1175,1175,1175,1175,0
|
|
20250204,090800,9399805,1175,1175,1175,1175,0
|
|
20250204,090700,9399805,1175,1175,1175,1175,0
|
|
20250204,090600,9399805,1175,1175,1175,1175,0
|
|
20250204,090500,9399805,1175,1175,1175,1175,0
|
|
20250204,090400,9399805,1175,1175,1175,1175,0
|
|
20250204,090300,9399805,1175,1155,1175,1155,1499
|
|
20250204,090200,7655872,1155,1144,1155,1144,1000
|
|
20250204,090100,6503542,1143,1143,1143,1143,45
|
|
20250204,090000,6452107,1142,1131,1142,1131,5696
|