622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,191900,59547220,5760,5760,5760,5760,313
|
|
20250207,191800,59547220,5760,5760,5760,5760,0
|
|
20250207,191700,59547220,5760,5760,5760,5760,0
|
|
20250207,191600,59547220,5760,5760,5760,5760,0
|
|
20250207,191500,59547220,5760,5760,5760,5760,0
|
|
20250207,191400,59547220,5760,5760,5760,5760,0
|
|
20250207,191300,59547220,5760,5760,5760,5760,0
|
|
20250207,191200,59547220,5760,5760,5760,5760,0
|
|
20250207,191100,59547220,5760,5760,5760,5760,0
|
|
20250207,191000,59547220,5760,5760,5760,5760,0
|
|
20250207,190900,59547220,5760,5760,5760,5760,0
|
|
20250207,190800,59547220,5760,5760,5760,5760,0
|
|
20250207,190700,59547220,5760,5760,5760,5760,0
|
|
20250207,190600,59547220,5760,5760,5760,5760,0
|
|
20250207,190500,59547220,5760,5760,5760,5760,0
|
|
20250207,190400,59547220,5760,5760,5760,5760,0
|
|
20250207,190300,59547220,5760,5760,5760,5760,0
|
|
20250207,190200,59547220,5760,5760,5760,5760,0
|
|
20250207,190100,59547220,5760,5760,5760,5760,0
|
|
20250207,190000,59547220,5760,5760,5760,5760,0
|
|
20250207,185900,59547220,5760,5760,5760,5760,0
|
|
20250207,185800,59547220,5760,5760,5760,5760,0
|
|
20250207,185700,59547220,5760,5760,5760,5760,0
|
|
20250207,185600,59547220,5760,5760,5760,5760,0
|
|
20250207,185500,59547220,5760,5760,5760,5760,0
|
|
20250207,185400,59547220,5760,5760,5760,5760,0
|
|
20250207,185300,59547220,5760,5760,5760,5760,0
|
|
20250207,185200,59547220,5760,5760,5760,5760,0
|
|
20250207,185100,59547220,5760,5760,5760,5760,0
|
|
20250207,185000,59547220,5760,5760,5760,5760,0
|
|
20250207,184900,59547220,5760,5760,5760,5760,313
|
|
20250207,184800,59547220,5760,5760,5760,5760,0
|
|
20250207,184700,59547220,5760,5760,5760,5760,0
|
|
20250207,184600,59547220,5760,5760,5760,5760,0
|
|
20250207,184500,59547220,5760,5760,5760,5760,0
|
|
20250207,184400,59547220,5760,5760,5760,5760,0
|
|
20250207,184300,59547220,5760,5760,5760,5760,0
|
|
20250207,184200,59547220,5760,5760,5760,5760,0
|
|
20250207,184100,59547220,5760,5760,5760,5760,0
|
|
20250207,184000,59547220,5760,5760,5760,5760,0
|
|
20250207,183900,59547220,5760,5760,5760,5760,0
|
|
20250207,183800,59547220,5760,5760,5760,5760,0
|
|
20250207,183700,59547220,5760,5760,5760,5760,0
|
|
20250207,183600,59547220,5760,5760,5760,5760,0
|
|
20250207,183500,59547220,5760,5760,5760,5760,0
|
|
20250207,183400,59547220,5760,5760,5760,5760,0
|
|
20250207,183300,59547220,5760,5760,5760,5760,0
|
|
20250207,183200,59547220,5760,5760,5760,5760,0
|
|
20250207,183100,59547220,5760,5760,5760,5760,0
|
|
20250207,183000,59547220,5760,5760,5760,5760,0
|
|
20250207,182900,59547220,5760,5760,5760,5760,0
|
|
20250207,182800,59547220,5760,5760,5760,5760,0
|
|
20250207,182700,59547220,5760,5760,5760,5760,0
|
|
20250207,182600,59547220,5760,5760,5760,5760,0
|
|
20250207,182500,59547220,5760,5760,5760,5760,0
|
|
20250207,182400,59547220,5760,5760,5760,5760,0
|
|
20250207,182300,59547220,5760,5760,5760,5760,0
|
|
20250207,182200,59547220,5760,5760,5760,5760,0
|
|
20250207,182100,59547220,5760,5760,5760,5760,0
|
|
20250207,182000,59547220,5760,5760,5760,5760,0
|
|
20250207,181900,59547220,5760,5760,5760,5760,313
|
|
20250207,181800,59547220,5760,5760,5760,5760,0
|
|
20250207,181700,59547220,5760,5760,5760,5760,0
|
|
20250207,181600,59547220,5760,5760,5760,5760,0
|
|
20250207,181500,59547220,5760,5760,5760,5760,0
|
|
20250207,181400,59547220,5760,5760,5760,5760,0
|
|
20250207,181300,59547220,5760,5760,5760,5760,0
|
|
20250207,181200,59547220,5760,5760,5760,5760,0
|
|
20250207,181100,59547220,5760,5760,5760,5760,0
|
|
20250207,181000,59547220,5760,5760,5760,5760,0
|
|
20250207,180900,59547220,5760,5760,5760,5760,0
|
|
20250207,180800,59547220,5760,5760,5760,5760,0
|
|
20250207,180700,59547220,5760,5760,5760,5760,0
|
|
20250207,180600,59547220,5760,5760,5760,5760,0
|
|
20250207,180500,59547220,5760,5760,5760,5760,0
|
|
20250207,180400,59547220,5760,5760,5760,5760,0
|
|
20250207,180300,59547220,5760,5760,5760,5760,0
|
|
20250207,180200,59547220,5760,5760,5760,5760,0
|
|
20250207,180100,59547220,5760,5760,5760,5760,0
|
|
20250207,180000,59547220,5760,5760,5760,5760,0
|
|
20250207,175900,59547220,5760,5760,5760,5760,0
|
|
20250207,175800,59547220,5760,5760,5760,5760,0
|
|
20250207,175700,59547220,5760,5760,5760,5760,0
|
|
20250207,175600,59547220,5760,5760,5760,5760,0
|
|
20250207,175500,59547220,5760,5760,5760,5760,0
|
|
20250207,175400,59547220,5760,5760,5760,5760,0
|
|
20250207,175300,59547220,5760,5760,5760,5760,0
|
|
20250207,175200,59547220,5760,5760,5760,5760,0
|
|
20250207,175100,59547220,5760,5760,5760,5760,0
|
|
20250207,175000,59547220,5760,5760,5760,5760,0
|
|
20250207,174900,59547220,5760,5760,5760,5760,313
|
|
20250207,174800,59547220,5760,5760,5760,5760,0
|
|
20250207,174700,59547220,5760,5760,5760,5760,0
|
|
20250207,174600,59547220,5760,5760,5760,5760,0
|
|
20250207,174500,59547220,5760,5760,5760,5760,0
|
|
20250207,174400,59547220,5760,5760,5760,5760,0
|
|
20250207,174300,59547220,5760,5760,5760,5760,0
|
|
20250207,174200,59547220,5760,5760,5760,5760,0
|
|
20250207,174100,59547220,5760,5760,5760,5760,0
|
|
20250207,174000,59547220,5760,5760,5760,5760,0
|
|
20250207,173900,59547220,5760,5760,5760,5760,0
|
|
20250207,173800,59547220,5760,5760,5760,5760,0
|
|
20250207,173700,59547220,5760,5760,5760,5760,0
|
|
20250207,173600,59547220,5760,5760,5760,5760,0
|
|
20250207,173500,59547220,5760,5760,5760,5760,0
|
|
20250207,173400,59547220,5760,5760,5760,5760,0
|
|
20250207,173300,59547220,5760,5760,5760,5760,0
|
|
20250207,173200,59547220,5760,5760,5760,5760,0
|
|
20250207,173100,59547220,5760,5760,5760,5760,0
|
|
20250207,173000,59547220,5760,5760,5760,5760,0
|
|
20250207,172900,59547220,5760,5760,5760,5760,0
|
|
20250207,172800,59547220,5760,5760,5760,5760,0
|
|
20250207,172700,59547220,5760,5760,5760,5760,0
|
|
20250207,172600,59547220,5760,5760,5760,5760,0
|
|
20250207,172500,59547220,5760,5760,5760,5760,0
|
|
20250207,172400,59547220,5760,5760,5760,5760,0
|
|
20250207,172300,59547220,5760,5760,5760,5760,0
|
|
20250207,172200,59547220,5760,5760,5760,5760,0
|
|
20250207,172100,59547220,5760,5760,5760,5760,0
|
|
20250207,172000,59547220,5760,5760,5760,5760,0
|
|
20250207,171900,59547220,5760,5760,5760,5760,313
|
|
20250207,171800,59547220,5760,5760,5760,5760,0
|
|
20250207,171700,59547220,5760,5760,5760,5760,0
|
|
20250207,171600,59547220,5760,5760,5760,5760,0
|
|
20250207,171500,59547220,5760,5760,5760,5760,0
|
|
20250207,171400,59547220,5760,5760,5760,5760,0
|
|
20250207,171300,59547220,5760,5760,5760,5760,0
|
|
20250207,171200,59547220,5760,5760,5760,5760,0
|
|
20250207,171100,59547220,5760,5760,5760,5760,0
|
|
20250207,171000,59547220,5760,5760,5760,5760,0
|
|
20250207,170900,59547220,5760,5760,5760,5760,0
|
|
20250207,170800,59547220,5760,5760,5760,5760,0
|
|
20250207,170700,59547220,5760,5760,5760,5760,0
|
|
20250207,170600,59547220,5760,5760,5760,5760,0
|
|
20250207,170500,59547220,5760,5760,5760,5760,0
|
|
20250207,170400,59547220,5760,5760,5760,5760,0
|
|
20250207,170300,59547220,5760,5760,5760,5760,0
|
|
20250207,170200,59547220,5760,5760,5760,5760,0
|
|
20250207,170100,59547220,5760,5760,5760,5760,0
|
|
20250207,170000,59547220,5760,5760,5760,5760,0
|
|
20250207,165900,59547220,5760,5760,5760,5760,0
|
|
20250207,165800,59547220,5760,5760,5760,5760,0
|
|
20250207,165700,59547220,5760,5760,5760,5760,0
|
|
20250207,165600,59547220,5760,5760,5760,5760,0
|
|
20250207,165500,59547220,5760,5760,5760,5760,0
|
|
20250207,165400,59547220,5760,5760,5760,5760,0
|
|
20250207,165300,59547220,5760,5760,5760,5760,0
|
|
20250207,165200,59547220,5760,5760,5760,5760,0
|
|
20250207,165100,59547220,5760,5760,5760,5760,0
|
|
20250207,165000,59547220,5760,5760,5760,5760,0
|
|
20250207,164900,59547220,5760,5760,5760,5760,313
|
|
20250207,164800,59547220,5760,5760,5760,5760,0
|
|
20250207,164700,59547220,5760,5760,5760,5760,0
|
|
20250207,164600,59547220,5760,5760,5760,5760,0
|
|
20250207,164500,59547220,5760,5760,5760,5760,0
|
|
20250207,164400,59547220,5760,5760,5760,5760,0
|
|
20250207,164300,59547220,5760,5760,5760,5760,0
|
|
20250207,164200,59547220,5760,5760,5760,5760,0
|
|
20250207,164100,59547220,5760,5760,5760,5760,0
|
|
20250207,164000,59547220,5760,5760,5760,5760,0
|
|
20250207,163900,59547220,5760,5760,5760,5760,0
|
|
20250207,163800,59547220,5760,5760,5760,5760,0
|
|
20250207,163700,59547220,5760,5760,5760,5760,0
|
|
20250207,163600,59547220,5760,5760,5760,5760,0
|
|
20250207,163500,59547220,5760,5760,5760,5760,0
|
|
20250207,163400,59547220,5760,5760,5760,5760,0
|
|
20250207,163300,59547220,5760,5760,5760,5760,0
|
|
20250207,163200,59547220,5760,5760,5760,5760,0
|
|
20250207,163100,59547220,5760,5760,5760,5760,0
|
|
20250207,163000,59547220,5760,5760,5760,5760,0
|
|
20250207,162900,59547220,5760,5760,5760,5760,0
|
|
20250207,162800,59547220,5760,5760,5760,5760,0
|
|
20250207,162700,59547220,5760,5760,5760,5760,0
|
|
20250207,162600,59547220,5760,5760,5760,5760,0
|
|
20250207,162500,59547220,5760,5760,5760,5760,0
|
|
20250207,162400,59547220,5760,5760,5760,5760,0
|
|
20250207,162300,59547220,5760,5760,5760,5760,0
|
|
20250207,162200,59547220,5760,5760,5760,5760,0
|
|
20250207,162100,59547220,5760,5760,5760,5760,0
|
|
20250207,162000,59547220,5760,5760,5760,5760,0
|
|
20250207,161900,59547220,5760,5760,5760,5760,313
|
|
20250207,161800,59547220,5760,5760,5760,5760,0
|
|
20250207,161700,59547220,5760,5760,5760,5760,0
|
|
20250207,161600,59547220,5760,5760,5760,5760,0
|
|
20250207,161500,59547220,5760,5760,5760,5760,0
|
|
20250207,161400,59547220,5760,5760,5760,5760,0
|
|
20250207,161300,59547220,5760,5760,5760,5760,0
|
|
20250207,161200,59547220,5760,5760,5760,5760,0
|
|
20250207,161100,59547220,5760,5760,5760,5760,0
|
|
20250207,161000,59547220,5760,5760,5760,5760,0
|
|
20250207,160900,59547220,5760,5760,5760,5760,0
|
|
20250207,160800,59547220,5760,5760,5760,5760,0
|
|
20250207,160700,59547220,5760,5760,5760,5760,0
|
|
20250207,160600,59547220,5760,5760,5760,5760,0
|
|
20250207,160500,59547220,5760,5760,5760,5760,0
|
|
20250207,160400,59547220,5760,5760,5760,5760,0
|
|
20250207,160300,59547220,5760,5760,5760,5760,0
|
|
20250207,160200,59547220,5760,5760,5760,5760,0
|
|
20250207,160100,59547220,5760,5760,5760,5760,0
|
|
20250207,160000,59547220,5760,5760,5760,5760,0
|
|
20250207,155900,59547220,5760,5760,5760,5760,0
|
|
20250207,155800,59547220,5760,5760,5760,5760,0
|
|
20250207,155700,59547220,5760,5760,5760,5760,0
|
|
20250207,155600,59547220,5760,5760,5760,5760,0
|
|
20250207,155500,59547220,5760,5760,5760,5760,0
|
|
20250207,155400,59547220,5760,5760,5760,5760,0
|
|
20250207,155300,59547220,5760,5760,5760,5760,0
|
|
20250207,155200,59547220,5760,5760,5760,5760,0
|
|
20250207,155100,59547220,5760,5760,5760,5760,0
|
|
20250207,155000,59547220,5760,5760,5760,5760,0
|
|
20250207,154900,59547220,5760,5760,5760,5760,313
|
|
20250207,154800,59547220,5760,5760,5760,5760,0
|
|
20250207,154700,59547220,5760,5760,5760,5760,0
|
|
20250207,154600,59547220,5760,5760,5760,5760,0
|
|
20250207,154500,59547220,5760,5760,5760,5760,0
|
|
20250207,154400,59547220,5760,5760,5760,5760,0
|
|
20250207,154300,59547220,5760,5760,5760,5760,0
|
|
20250207,154200,59547220,5760,5760,5760,5760,0
|
|
20250207,154100,59547220,5760,5760,5760,5760,0
|
|
20250207,154000,59547220,5760,5760,5760,5760,0
|
|
20250207,153900,59547220,5760,5760,5760,5760,0
|
|
20250207,153800,59547220,5760,5760,5760,5760,0
|
|
20250207,153700,59547220,5760,5760,5760,5760,0
|
|
20250207,153600,59547220,5760,5760,5760,5760,0
|
|
20250207,153500,59547220,5760,5760,5760,5760,0
|
|
20250207,153400,59547220,5760,5760,5760,5760,0
|
|
20250207,153300,59547220,5760,5760,5760,5760,0
|
|
20250207,153200,59547220,5760,5760,5760,5760,0
|
|
20250207,153100,59547220,5760,5760,5760,5760,0
|
|
20250207,153000,59547220,5760,5760,5760,5760,313
|
|
20250207,152900,57744340,5770,5770,5770,5770,0
|
|
20250207,152800,57744340,5770,5770,5770,5770,0
|
|
20250207,152700,57744340,5770,5770,5770,5770,0
|
|
20250207,152600,57744340,5770,5770,5770,5770,0
|
|
20250207,152500,57744340,5770,5770,5770,5770,0
|
|
20250207,152400,57744340,5770,5770,5770,5770,0
|
|
20250207,152300,57744340,5770,5770,5770,5770,0
|
|
20250207,152200,57744340,5770,5770,5770,5770,0
|
|
20250207,152100,57744340,5770,5770,5770,5770,0
|
|
20250207,152000,57744340,5770,5770,5770,5770,0
|
|
20250207,151900,57744340,5770,5770,5770,5770,0
|
|
20250207,151800,57744340,5770,5770,5770,5770,12
|
|
20250207,151700,57675100,5760,5760,5760,5760,0
|
|
20250207,151600,57675100,5760,5760,5760,5760,0
|
|
20250207,151500,57675100,5760,5760,5760,5760,0
|
|
20250207,151400,57675100,5760,5760,5760,5760,0
|
|
20250207,151300,57675100,5760,5760,5760,5760,0
|
|
20250207,151200,57675100,5760,5760,5760,5760,0
|
|
20250207,151100,57675100,5760,5760,5760,5760,0
|
|
20250207,151000,57675100,5760,5760,5760,5760,0
|
|
20250207,150900,57675100,5760,5760,5760,5760,0
|
|
20250207,150800,57675100,5760,5760,5760,5760,0
|
|
20250207,150700,57675100,5760,5760,5760,5760,0
|
|
20250207,150600,57675100,5760,5760,5760,5760,0
|
|
20250207,150500,57675100,5760,5760,5760,5760,6
|
|
20250207,150400,57640540,5760,5760,5760,5760,0
|
|
20250207,150300,57640540,5760,5760,5760,5760,0
|
|
20250207,150200,57640540,5760,5760,5760,5760,0
|
|
20250207,150100,57640540,5760,5760,5760,5760,0
|
|
20250207,150000,57640540,5760,5760,5760,5760,0
|
|
20250207,145900,57640540,5760,5760,5760,5760,0
|
|
20250207,145800,57640540,5760,5760,5760,5760,100
|
|
20250207,145700,57064540,5760,5760,5760,5760,0
|
|
20250207,145600,57064540,5760,5760,5760,5760,99
|
|
20250207,145500,56494300,5760,5760,5760,5760,0
|
|
20250207,145400,56494300,5760,5760,5760,5760,0
|
|
20250207,145300,56494300,5760,5760,5760,5760,0
|
|
20250207,145200,56494300,5760,5760,5760,5760,0
|
|
20250207,145100,56494300,5760,5760,5760,5760,2
|
|
20250207,145000,56482780,5750,5750,5750,5750,0
|
|
20250207,144900,56482780,5750,5750,5750,5750,0
|
|
20250207,144800,56482780,5750,5750,5750,5750,0
|
|
20250207,144700,56482780,5750,5750,5750,5750,0
|
|
20250207,144600,56482780,5750,5750,5750,5750,0
|
|
20250207,144500,56482780,5750,5750,5750,5750,0
|
|
20250207,144400,56482780,5750,5750,5750,5750,0
|
|
20250207,144300,56482780,5750,5750,5750,5750,1
|
|
20250207,144200,56477030,5750,5750,5750,5750,0
|
|
20250207,144100,56477030,5750,5750,5750,5750,0
|
|
20250207,144000,56477030,5750,5750,5750,5750,0
|
|
20250207,143900,56477030,5750,5750,5750,5750,1
|
|
20250207,143800,56471280,5750,5750,5750,5750,200
|
|
20250207,143700,55321280,5740,5740,5740,5740,0
|
|
20250207,143600,55321280,5740,5740,5740,5740,0
|
|
20250207,143500,55321280,5740,5740,5740,5740,140
|
|
20250207,143400,54517680,5780,5780,5780,5780,0
|
|
20250207,143300,54517680,5780,5780,5780,5780,0
|
|
20250207,143200,54517680,5780,5780,5780,5780,0
|
|
20250207,143100,54517680,5780,5780,5780,5780,0
|
|
20250207,143000,54517680,5780,5780,5780,5780,0
|
|
20250207,142900,54517680,5780,5780,5780,5780,0
|
|
20250207,142800,54517680,5780,5780,5780,5780,0
|
|
20250207,142700,54517680,5780,5780,5780,5780,0
|
|
20250207,142600,54517680,5780,5780,5780,5780,0
|
|
20250207,142500,54517680,5780,5780,5780,5780,0
|
|
20250207,142400,54517680,5780,5780,5780,5780,0
|
|
20250207,142300,54517680,5780,5780,5780,5780,0
|
|
20250207,142200,54517680,5780,5780,5780,5780,0
|
|
20250207,142100,54517680,5780,5780,5780,5780,0
|
|
20250207,142000,54517680,5780,5780,5780,5780,0
|
|
20250207,141900,54517680,5780,5780,5780,5780,0
|
|
20250207,141800,54517680,5780,5780,5780,5780,0
|
|
20250207,141700,54517680,5780,5780,5780,5780,0
|
|
20250207,141600,54517680,5780,5780,5780,5780,0
|
|
20250207,141500,54517680,5780,5780,5780,5780,0
|
|
20250207,141400,54517680,5780,5780,5780,5780,0
|
|
20250207,141300,54517680,5780,5780,5780,5780,0
|
|
20250207,141200,54517680,5780,5780,5780,5780,0
|
|
20250207,141100,54517680,5780,5780,5780,5780,0
|
|
20250207,141000,54517680,5780,5780,5780,5780,0
|
|
20250207,140900,54517680,5780,5780,5780,5780,0
|
|
20250207,140800,54517680,5780,5780,5780,5780,0
|
|
20250207,140700,54517680,5780,5780,5780,5780,0
|
|
20250207,140600,54517680,5780,5780,5780,5780,0
|
|
20250207,140500,54517680,5780,5780,5780,5780,0
|
|
20250207,140400,54517680,5780,5780,5780,5780,0
|
|
20250207,140300,54517680,5780,5780,5780,5780,0
|
|
20250207,140200,54517680,5780,5780,5780,5780,0
|
|
20250207,140100,54517680,5780,5780,5780,5780,0
|
|
20250207,140000,54517680,5780,5780,5780,5780,0
|
|
20250207,135900,54517680,5780,5770,5780,5770,40
|
|
20250207,135800,54286680,5770,5760,5770,5760,36
|
|
20250207,135700,54078970,5740,5740,5740,5740,20
|
|
20250207,135600,53964170,5740,5740,5740,5740,0
|
|
20250207,135500,53964170,5740,5740,5740,5740,0
|
|
20250207,135400,53964170,5740,5740,5740,5740,0
|
|
20250207,135300,53964170,5740,5740,5740,5740,0
|
|
20250207,135200,53964170,5740,5740,5740,5740,0
|
|
20250207,135100,53964170,5740,5740,5740,5740,0
|
|
20250207,135000,53964170,5740,5740,5740,5740,0
|
|
20250207,134900,53964170,5740,5740,5740,5740,0
|
|
20250207,134800,53964170,5740,5740,5740,5740,0
|
|
20250207,134700,53964170,5740,5740,5740,5740,0
|
|
20250207,134600,53964170,5740,5740,5740,5740,0
|
|
20250207,134500,53964170,5740,5740,5740,5740,6
|
|
20250207,134400,53929730,5740,5740,5740,5740,0
|
|
20250207,134300,53929730,5740,5740,5740,5740,0
|
|
20250207,134200,53929730,5740,5760,5760,5740,1373
|
|
20250207,134100,46034340,5760,5760,5760,5760,0
|
|
20250207,134000,46034340,5760,5760,5760,5760,0
|
|
20250207,133900,46034340,5760,5760,5760,5760,0
|
|
20250207,133800,46034340,5760,5760,5760,5760,0
|
|
20250207,133700,46034340,5760,5760,5760,5760,0
|
|
20250207,133600,46034340,5760,5760,5760,5760,216
|
|
20250207,133500,44790180,5770,5770,5770,5770,0
|
|
20250207,133400,44790180,5770,5770,5770,5770,0
|
|
20250207,133300,44790180,5770,5770,5770,5770,0
|
|
20250207,133200,44790180,5770,5770,5770,5770,0
|
|
20250207,133100,44790180,5770,5770,5770,5770,294
|
|
20250207,133000,43093800,5790,5790,5790,5790,0
|
|
20250207,132900,43093800,5790,5790,5790,5790,0
|
|
20250207,132800,43093800,5790,5790,5790,5790,0
|
|
20250207,132700,43093800,5790,5790,5790,5790,0
|
|
20250207,132600,43093800,5790,5790,5790,5790,0
|
|
20250207,132500,43093800,5790,5790,5790,5790,1
|
|
20250207,132400,43088010,5790,5790,5790,5790,0
|
|
20250207,132300,43088010,5790,5790,5790,5790,0
|
|
20250207,132200,43088010,5790,5790,5790,5790,0
|
|
20250207,132100,43088010,5790,5790,5790,5790,0
|
|
20250207,132000,43088010,5790,5790,5790,5790,0
|
|
20250207,131900,43088010,5790,5790,5790,5790,0
|
|
20250207,131800,43088010,5790,5790,5790,5790,0
|
|
20250207,131700,43088010,5790,5790,5790,5790,0
|
|
20250207,131600,43088010,5790,5790,5790,5790,1
|
|
20250207,131500,43082220,5790,5790,5790,5790,0
|
|
20250207,131400,43082220,5790,5790,5790,5790,0
|
|
20250207,131300,43082220,5790,5790,5790,5790,0
|
|
20250207,131200,43082220,5790,5790,5790,5790,0
|
|
20250207,131100,43082220,5790,5790,5790,5790,0
|
|
20250207,131000,43082220,5790,5790,5790,5790,0
|
|
20250207,130900,43082220,5790,5790,5790,5790,0
|
|
20250207,130800,43082220,5790,5790,5790,5790,0
|
|
20250207,130700,43082220,5790,5790,5790,5790,0
|
|
20250207,130600,43082220,5790,5790,5790,5790,0
|
|
20250207,130500,43082220,5790,5790,5790,5790,0
|
|
20250207,130400,43082220,5790,5790,5790,5790,0
|
|
20250207,130300,43082220,5790,5790,5790,5790,0
|
|
20250207,130200,43082220,5790,5790,5790,5790,0
|
|
20250207,130100,43082220,5790,5790,5790,5790,39
|
|
20250207,130000,42856410,5790,5790,5790,5790,0
|
|
20250207,125900,42856410,5790,5790,5790,5790,0
|
|
20250207,125800,42856410,5790,5790,5790,5790,0
|
|
20250207,125700,42856410,5790,5770,5790,5770,111
|
|
20250207,125600,42214720,5770,5770,5770,5770,260
|
|
20250207,125500,40714520,5780,5780,5780,5780,75
|
|
20250207,125400,40281020,5780,5780,5780,5780,0
|
|
20250207,125300,40281020,5780,5780,5780,5780,0
|
|
20250207,125200,40281020,5780,5780,5780,5780,0
|
|
20250207,125100,40281020,5780,5780,5780,5780,0
|
|
20250207,125000,40281020,5780,5780,5780,5780,0
|
|
20250207,124900,40281020,5780,5780,5780,5780,0
|
|
20250207,124800,40281020,5780,5780,5780,5780,0
|
|
20250207,124700,40281020,5780,5780,5780,5780,225
|
|
20250207,124600,38980520,5790,5790,5790,5790,0
|
|
20250207,124500,38980520,5790,5800,5800,5790,54
|
|
20250207,124400,38667560,5790,5790,5790,5790,0
|
|
20250207,124300,38667560,5790,5790,5790,5790,0
|
|
20250207,124200,38667560,5790,5790,5790,5790,1
|
|
20250207,124100,38661770,5790,5790,5790,5790,0
|
|
20250207,124000,38661770,5790,5790,5790,5790,0
|
|
20250207,123900,38661770,5790,5790,5790,5790,1
|
|
20250207,123800,38655980,5800,5800,5800,5800,0
|
|
20250207,123700,38655980,5800,5800,5800,5800,0
|
|
20250207,123600,38655980,5800,5780,5800,5780,275
|
|
20250207,123500,37065980,5780,5780,5780,5780,0
|
|
20250207,123400,37065980,5780,5780,5780,5780,0
|
|
20250207,123300,37065980,5780,5780,5780,5780,0
|
|
20250207,123200,37065980,5780,5780,5780,5780,0
|
|
20250207,123100,37065980,5780,5780,5780,5780,0
|
|
20250207,123000,37065980,5780,5780,5780,5780,0
|
|
20250207,122900,37065980,5780,5780,5780,5780,0
|
|
20250207,122800,37065980,5780,5780,5780,5780,0
|
|
20250207,122700,37065980,5780,5780,5780,5780,0
|
|
20250207,122600,37065980,5780,5780,5780,5780,0
|
|
20250207,122500,37065980,5780,5780,5780,5780,0
|
|
20250207,122400,37065980,5780,5780,5780,5780,0
|
|
20250207,122300,37065980,5780,5780,5780,5780,0
|
|
20250207,122200,37065980,5780,5780,5780,5780,0
|
|
20250207,122100,37065980,5780,5780,5780,5780,0
|
|
20250207,122000,37065980,5780,5780,5780,5780,0
|
|
20250207,121900,37065980,5780,5780,5780,5780,0
|
|
20250207,121800,37065980,5780,5780,5780,5780,0
|
|
20250207,121700,37065980,5780,5780,5780,5780,0
|
|
20250207,121600,37065980,5780,5780,5780,5780,0
|
|
20250207,121500,37065980,5780,5780,5780,5780,0
|
|
20250207,121400,37065980,5780,5780,5780,5780,0
|
|
20250207,121300,37065980,5780,5780,5780,5780,0
|
|
20250207,121200,37065980,5780,5780,5780,5780,0
|
|
20250207,121100,37065980,5780,5780,5780,5780,0
|
|
20250207,121000,37065980,5780,5780,5780,5780,0
|
|
20250207,120900,37065980,5780,5780,5780,5780,0
|
|
20250207,120800,37065980,5780,5780,5780,5780,1
|
|
20250207,120700,37060200,5780,5780,5780,5780,0
|
|
20250207,120600,37060200,5780,5780,5780,5780,0
|
|
20250207,120500,37060200,5780,5780,5780,5780,77
|
|
20250207,120400,36615140,5790,5790,5790,5790,22
|
|
20250207,120300,36487760,5790,5790,5790,5790,0
|
|
20250207,120200,36487760,5790,5790,5790,5790,0
|
|
20250207,120100,36487760,5790,5790,5790,5790,0
|
|
20250207,120000,36487760,5790,5790,5790,5790,0
|
|
20250207,115900,36487760,5790,5790,5790,5790,5
|
|
20250207,115800,36458810,5790,5790,5790,5790,0
|
|
20250207,115700,36458810,5790,5790,5790,5790,100
|
|
20250207,115600,35879810,5790,5790,5790,5790,0
|
|
20250207,115500,35879810,5790,5790,5790,5790,149
|
|
20250207,115400,35017100,5790,5790,5790,5790,0
|
|
20250207,115300,35017100,5790,5790,5790,5790,0
|
|
20250207,115200,35017100,5790,5790,5790,5790,647
|
|
20250207,115100,31270970,5810,5810,5810,5810,0
|
|
20250207,115000,31270970,5810,5810,5810,5810,50
|
|
20250207,114900,30980470,5810,5810,5810,5810,0
|
|
20250207,114800,30980470,5810,5810,5810,5810,0
|
|
20250207,114700,30980470,5810,5810,5810,5810,0
|
|
20250207,114600,30980470,5810,5810,5810,5810,0
|
|
20250207,114500,30980470,5810,5810,5810,5810,0
|
|
20250207,114400,30980470,5810,5810,5810,5810,0
|
|
20250207,114300,30980470,5810,5810,5810,5810,0
|
|
20250207,114200,30980470,5810,5810,5810,5810,0
|
|
20250207,114100,30980470,5810,5810,5810,5810,0
|
|
20250207,114000,30980470,5810,5810,5810,5810,0
|
|
20250207,113900,30980470,5810,5810,5810,5810,0
|
|
20250207,113800,30980470,5810,5810,5810,5810,0
|
|
20250207,113700,30980470,5810,5810,5810,5810,0
|
|
20250207,113600,30980470,5810,5810,5810,5810,0
|
|
20250207,113500,30980470,5810,5810,5810,5810,0
|
|
20250207,113400,30980470,5810,5810,5810,5810,0
|
|
20250207,113300,30980470,5810,5810,5810,5810,0
|
|
20250207,113200,30980470,5810,5810,5810,5810,0
|
|
20250207,113100,30980470,5810,5810,5810,5810,0
|
|
20250207,113000,30980470,5810,5810,5810,5810,0
|
|
20250207,112900,30980470,5810,5810,5810,5810,0
|
|
20250207,112800,30980470,5810,5810,5810,5810,0
|
|
20250207,112700,30980470,5810,5810,5810,5810,0
|
|
20250207,112600,30980470,5810,5810,5810,5810,1
|
|
20250207,112500,30974660,5790,5790,5790,5790,0
|
|
20250207,112400,30974660,5790,5790,5790,5790,0
|
|
20250207,112300,30974660,5790,5790,5790,5790,0
|
|
20250207,112200,30974660,5790,5790,5790,5790,0
|
|
20250207,112100,30974660,5790,5790,5790,5790,0
|
|
20250207,112000,30974660,5790,5790,5790,5790,0
|
|
20250207,111900,30974660,5790,5800,5800,5790,200
|
|
20250207,111800,29816440,5790,5790,5790,5790,0
|
|
20250207,111700,29816440,5790,5790,5790,5790,0
|
|
20250207,111600,29816440,5790,5790,5790,5790,0
|
|
20250207,111500,29816440,5790,5790,5790,5790,0
|
|
20250207,111400,29816440,5790,5790,5790,5790,0
|
|
20250207,111300,29816440,5790,5790,5790,5790,0
|
|
20250207,111200,29816440,5790,5790,5790,5790,0
|
|
20250207,111100,29816440,5790,5790,5790,5790,0
|
|
20250207,111000,29816440,5790,5790,5790,5790,0
|
|
20250207,110900,29816440,5790,5790,5790,5790,0
|
|
20250207,110800,29816440,5790,5790,5790,5790,0
|
|
20250207,110700,29816440,5790,5790,5790,5790,0
|
|
20250207,110600,29816440,5790,5790,5790,5790,0
|
|
20250207,110500,29816440,5790,5790,5790,5790,0
|
|
20250207,110400,29816440,5790,5790,5790,5790,0
|
|
20250207,110300,29816440,5790,5790,5790,5790,0
|
|
20250207,110200,29816440,5790,5790,5790,5790,0
|
|
20250207,110100,29816440,5790,5790,5790,5790,0
|
|
20250207,110000,29816440,5790,5790,5790,5790,0
|
|
20250207,105900,29816440,5790,5800,5800,5790,472
|
|
20250207,105800,27082900,5800,5800,5800,5800,0
|
|
20250207,105700,27082900,5800,5800,5800,5800,5
|
|
20250207,105600,27053900,5810,5820,5820,5810,288
|
|
20250207,105500,25380580,5830,5830,5830,5830,0
|
|
20250207,105400,25380580,5830,5830,5830,5830,1
|
|
20250207,105300,25374750,5810,5810,5810,5810,0
|
|
20250207,105200,25374750,5810,5810,5810,5810,0
|
|
20250207,105100,25374750,5810,5810,5810,5810,0
|
|
20250207,105000,25374750,5810,5810,5810,5810,1
|
|
20250207,104900,25368940,5810,5810,5810,5810,0
|
|
20250207,104800,25368940,5810,5810,5810,5810,303
|
|
20250207,104700,23608510,5840,5840,5840,5840,0
|
|
20250207,104600,23608510,5840,5840,5840,5840,0
|
|
20250207,104500,23608510,5840,5840,5840,5840,0
|
|
20250207,104400,23608510,5840,5840,5840,5840,0
|
|
20250207,104300,23608510,5840,5840,5840,5840,0
|
|
20250207,104200,23608510,5840,5840,5840,5840,0
|
|
20250207,104100,23608510,5840,5840,5840,5840,0
|
|
20250207,104000,23608510,5840,5840,5840,5840,0
|
|
20250207,103900,23608510,5840,5840,5840,5840,0
|
|
20250207,103800,23608510,5840,5840,5840,5840,0
|
|
20250207,103700,23608510,5840,5840,5840,5840,0
|
|
20250207,103600,23608510,5840,5840,5840,5840,0
|
|
20250207,103500,23608510,5840,5840,5840,5840,16
|
|
20250207,103400,23515070,5840,5840,5840,5840,4
|
|
20250207,103300,23491710,5810,5810,5810,5810,0
|
|
20250207,103200,23491710,5810,5810,5810,5810,0
|
|
20250207,103100,23491710,5810,5810,5810,5810,0
|
|
20250207,103000,23491710,5810,5810,5810,5810,0
|
|
20250207,102900,23491710,5810,5810,5810,5810,0
|
|
20250207,102800,23491710,5810,5810,5810,5810,0
|
|
20250207,102700,23491710,5810,5820,5820,5810,195
|
|
20250207,102600,22358570,5830,5830,5830,5830,2
|
|
20250207,102500,22346910,5840,5840,5840,5840,130
|
|
20250207,102400,21587710,5840,5840,5840,5840,0
|
|
20250207,102300,21587710,5840,5840,5840,5840,22
|
|
20250207,102200,21459230,5840,5840,5840,5840,0
|
|
20250207,102100,21459230,5840,5840,5840,5840,0
|
|
20250207,102000,21459230,5840,5840,5840,5840,0
|
|
20250207,101900,21459230,5840,5840,5840,5840,0
|
|
20250207,101800,21459230,5840,5840,5840,5840,0
|
|
20250207,101700,21459230,5840,5840,5840,5840,0
|
|
20250207,101600,21459230,5840,5840,5840,5840,0
|
|
20250207,101500,21459230,5840,5840,5840,5840,0
|
|
20250207,101400,21459230,5840,5840,5840,5840,0
|
|
20250207,101300,21459230,5840,5840,5840,5840,0
|
|
20250207,101200,21459230,5840,5840,5840,5840,0
|
|
20250207,101100,21459230,5840,5840,5840,5840,0
|
|
20250207,101000,21459230,5840,5840,5840,5840,0
|
|
20250207,100900,21459230,5840,5840,5840,5840,0
|
|
20250207,100800,21459230,5840,5840,5840,5840,0
|
|
20250207,100700,21459230,5840,5840,5840,5840,0
|
|
20250207,100600,21459230,5840,5840,5840,5840,0
|
|
20250207,100500,21459230,5840,5840,5840,5840,0
|
|
20250207,100400,21459230,5840,5840,5840,5840,51
|
|
20250207,100300,21161390,5840,5840,5840,5840,0
|
|
20250207,100200,21161390,5840,5840,5840,5840,0
|
|
20250207,100100,21161390,5840,5840,5840,5840,0
|
|
20250207,100000,21161390,5840,5840,5840,5840,0
|
|
20250207,095900,21161390,5840,5840,5840,5840,151
|
|
20250207,095800,20279550,5850,5850,5850,5850,0
|
|
20250207,095700,20279550,5850,5850,5850,5850,0
|
|
20250207,095600,20279550,5850,5850,5850,5850,36
|
|
20250207,095500,20068950,5840,5840,5840,5840,799
|
|
20250207,095400,15402790,5840,5840,5840,5840,0
|
|
20250207,095300,15402790,5840,5840,5840,5840,0
|
|
20250207,095200,15402790,5840,5840,5840,5840,0
|
|
20250207,095100,15402790,5840,5840,5840,5840,0
|
|
20250207,095000,15402790,5840,5840,5840,5840,0
|
|
20250207,094900,15402790,5840,5830,5840,5830,9
|
|
20250207,094800,15350240,5830,5830,5830,5830,0
|
|
20250207,094700,15350240,5830,5830,5830,5830,4
|
|
20250207,094600,15326920,5840,5840,5840,5840,102
|
|
20250207,094500,14731240,5840,5840,5840,5830,65
|
|
20250207,094400,14352230,5830,5830,5830,5830,0
|
|
20250207,094300,14352230,5830,5830,5830,5830,157
|
|
20250207,094200,13436920,5820,5820,5820,5820,276
|
|
20250207,094100,11830600,5820,5820,5820,5820,0
|
|
20250207,094000,11830600,5820,5820,5820,5820,0
|
|
20250207,093900,11830600,5820,5820,5820,5820,0
|
|
20250207,093800,11830600,5820,5820,5820,5820,35
|
|
20250207,093700,11626900,5820,5820,5820,5820,0
|
|
20250207,093600,11626900,5820,5820,5820,5820,179
|
|
20250207,093500,10585120,5820,5820,5820,5820,0
|
|
20250207,093400,10585120,5820,5820,5820,5820,0
|
|
20250207,093300,10585120,5820,5820,5820,5820,0
|
|
20250207,093200,10585120,5820,5820,5820,5820,0
|
|
20250207,093100,10585120,5820,5820,5820,5820,0
|
|
20250207,093000,10585120,5820,5820,5820,5820,31
|
|
20250207,092900,10404700,5840,5840,5840,5840,0
|
|
20250207,092800,10404700,5840,5840,5840,5840,42
|
|
20250207,092700,10159420,5890,5890,5890,5890,0
|
|
20250207,092600,10159420,5890,5890,5890,5890,0
|
|
20250207,092500,10159420,5890,5890,5890,5890,0
|
|
20250207,092400,10159420,5890,5890,5890,5890,0
|
|
20250207,092300,10159420,5890,5890,5890,5890,0
|
|
20250207,092200,10159420,5890,5890,5890,5890,0
|
|
20250207,092100,10159420,5890,5880,5890,5880,19
|
|
20250207,092000,10047610,5890,5890,5890,5890,0
|
|
20250207,091900,10047610,5890,5890,5890,5890,0
|
|
20250207,091800,10047610,5890,5890,5890,5890,2
|
|
20250207,091700,10035830,5840,5890,5890,5840,67
|
|
20250207,091600,9642100,5890,5850,5890,5850,270
|
|
20250207,091500,8058050,5840,5830,5850,5830,518
|
|
20250207,091400,5033440,5830,5830,5830,5830,0
|
|
20250207,091300,5033440,5830,5830,5830,5830,0
|
|
20250207,091200,5033440,5830,5830,5830,5830,0
|
|
20250207,091100,5033440,5830,5830,5830,5830,105
|
|
20250207,091000,4421290,5840,5840,5840,5840,0
|
|
20250207,090900,4421290,5840,5800,5840,5800,402
|
|
20250207,090800,2081890,5790,5790,5790,5790,1
|
|
20250207,090700,2076100,5770,5770,5770,5770,0
|
|
20250207,090600,2076100,5770,5770,5770,5770,0
|
|
20250207,090500,2076100,5770,5770,5770,5770,0
|
|
20250207,090400,2076100,5770,5770,5770,5770,0
|
|
20250207,090300,2076100,5770,5770,5770,5770,0
|
|
20250207,090200,2076100,5770,5770,5770,5770,10
|
|
20250207,090100,2018400,5800,5800,5800,5800,100
|
|
20250207,090000,1438400,5800,5800,5800,5800,248
|