632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192900,81009650,4590,4590,4590,4590,78
|
|
20250205,192800,81009650,4590,4590,4590,4590,0
|
|
20250205,192700,81009650,4590,4590,4590,4590,0
|
|
20250205,192600,81009650,4590,4590,4590,4590,0
|
|
20250205,192500,81009650,4590,4590,4590,4590,0
|
|
20250205,192400,81009650,4590,4590,4590,4590,0
|
|
20250205,192300,81009650,4590,4590,4590,4590,0
|
|
20250205,192200,81009650,4590,4590,4590,4590,0
|
|
20250205,192100,81009650,4590,4590,4590,4590,0
|
|
20250205,192000,81009650,4590,4590,4590,4590,0
|
|
20250205,191900,81009650,4590,4590,4590,4590,0
|
|
20250205,191800,81009650,4590,4590,4590,4590,0
|
|
20250205,191700,81009650,4590,4590,4590,4590,0
|
|
20250205,191600,81009650,4590,4590,4590,4590,0
|
|
20250205,191500,81009650,4590,4590,4590,4590,0
|
|
20250205,191400,81009650,4590,4590,4590,4590,0
|
|
20250205,191300,81009650,4590,4590,4590,4590,0
|
|
20250205,191200,81009650,4590,4590,4590,4590,0
|
|
20250205,191100,81009650,4590,4590,4590,4590,0
|
|
20250205,191000,81009650,4590,4590,4590,4590,0
|
|
20250205,190900,81009650,4590,4590,4590,4590,0
|
|
20250205,190800,81009650,4590,4590,4590,4590,0
|
|
20250205,190700,81009650,4590,4590,4590,4590,0
|
|
20250205,190600,81009650,4590,4590,4590,4590,0
|
|
20250205,190500,81009650,4590,4590,4590,4590,0
|
|
20250205,190400,81009650,4590,4590,4590,4590,0
|
|
20250205,190300,81009650,4590,4590,4590,4590,0
|
|
20250205,190200,81009650,4590,4590,4590,4590,0
|
|
20250205,190100,81009650,4590,4590,4590,4590,0
|
|
20250205,190000,81009650,4590,4590,4590,4590,0
|
|
20250205,185900,81009650,4590,4590,4590,4590,78
|
|
20250205,185800,81009650,4590,4590,4590,4590,0
|
|
20250205,185700,81009650,4590,4590,4590,4590,0
|
|
20250205,185600,81009650,4590,4590,4590,4590,0
|
|
20250205,185500,81009650,4590,4590,4590,4590,0
|
|
20250205,185400,81009650,4590,4590,4590,4590,0
|
|
20250205,185300,81009650,4590,4590,4590,4590,0
|
|
20250205,185200,81009650,4590,4590,4590,4590,0
|
|
20250205,185100,81009650,4590,4590,4590,4590,0
|
|
20250205,185000,81009650,4590,4590,4590,4590,0
|
|
20250205,184900,81009650,4590,4590,4590,4590,0
|
|
20250205,184800,81009650,4590,4590,4590,4590,0
|
|
20250205,184700,81009650,4590,4590,4590,4590,0
|
|
20250205,184600,81009650,4590,4590,4590,4590,0
|
|
20250205,184500,81009650,4590,4590,4590,4590,0
|
|
20250205,184400,81009650,4590,4590,4590,4590,0
|
|
20250205,184300,81009650,4590,4590,4590,4590,0
|
|
20250205,184200,81009650,4590,4590,4590,4590,0
|
|
20250205,184100,81009650,4590,4590,4590,4590,0
|
|
20250205,184000,81009650,4590,4590,4590,4590,0
|
|
20250205,183900,81009650,4590,4590,4590,4590,0
|
|
20250205,183800,81009650,4590,4590,4590,4590,0
|
|
20250205,183700,81009650,4590,4590,4590,4590,0
|
|
20250205,183600,81009650,4590,4590,4590,4590,0
|
|
20250205,183500,81009650,4590,4590,4590,4590,0
|
|
20250205,183400,81009650,4590,4590,4590,4590,0
|
|
20250205,183300,81009650,4590,4590,4590,4590,0
|
|
20250205,183200,81009650,4590,4590,4590,4590,0
|
|
20250205,183100,81009650,4590,4590,4590,4590,0
|
|
20250205,183000,81009650,4590,4590,4590,4590,0
|
|
20250205,182900,81009650,4590,4590,4590,4590,78
|
|
20250205,182800,81009650,4590,4590,4590,4590,0
|
|
20250205,182700,81009650,4590,4590,4590,4590,0
|
|
20250205,182600,81009650,4590,4590,4590,4590,0
|
|
20250205,182500,81009650,4590,4590,4590,4590,0
|
|
20250205,182400,81009650,4590,4590,4590,4590,0
|
|
20250205,182300,81009650,4590,4590,4590,4590,0
|
|
20250205,182200,81009650,4590,4590,4590,4590,0
|
|
20250205,182100,81009650,4590,4590,4590,4590,0
|
|
20250205,182000,81009650,4590,4590,4590,4590,0
|
|
20250205,181900,81009650,4590,4590,4590,4590,0
|
|
20250205,181800,81009650,4590,4590,4590,4590,0
|
|
20250205,181700,81009650,4590,4590,4590,4590,0
|
|
20250205,181600,81009650,4590,4590,4590,4590,0
|
|
20250205,181500,81009650,4590,4590,4590,4590,0
|
|
20250205,181400,81009650,4590,4590,4590,4590,0
|
|
20250205,181300,81009650,4590,4590,4590,4590,0
|
|
20250205,181200,81009650,4590,4590,4590,4590,0
|
|
20250205,181100,81009650,4590,4590,4590,4590,0
|
|
20250205,181000,81009650,4590,4590,4590,4590,0
|
|
20250205,180900,81009650,4590,4590,4590,4590,0
|
|
20250205,180800,81009650,4590,4590,4590,4590,0
|
|
20250205,180700,81009650,4590,4590,4590,4590,0
|
|
20250205,180600,81009650,4590,4590,4590,4590,0
|
|
20250205,180500,81009650,4590,4590,4590,4590,0
|
|
20250205,180400,81009650,4590,4590,4590,4590,0
|
|
20250205,180300,81009650,4590,4590,4590,4590,0
|
|
20250205,180200,81009650,4590,4590,4590,4590,0
|
|
20250205,180100,81009650,4590,4590,4590,4590,0
|
|
20250205,180000,81009650,4590,4590,4590,4590,0
|
|
20250205,175900,81009650,4590,4590,4590,4590,78
|
|
20250205,175800,81009650,4590,4590,4590,4590,0
|
|
20250205,175700,81009650,4590,4590,4590,4590,0
|
|
20250205,175600,81009650,4590,4590,4590,4590,0
|
|
20250205,175500,81009650,4590,4590,4590,4590,0
|
|
20250205,175400,81009650,4590,4590,4590,4590,0
|
|
20250205,175300,81009650,4590,4590,4590,4590,0
|
|
20250205,175200,81009650,4590,4590,4590,4590,0
|
|
20250205,175100,81009650,4590,4590,4590,4590,0
|
|
20250205,175000,81009650,4590,4590,4590,4590,0
|
|
20250205,174900,81009650,4590,4590,4590,4590,0
|
|
20250205,174800,81009650,4590,4590,4590,4590,0
|
|
20250205,174700,81009650,4590,4590,4590,4590,0
|
|
20250205,174600,81009650,4590,4590,4590,4590,0
|
|
20250205,174500,81009650,4590,4590,4590,4590,0
|
|
20250205,174400,81009650,4590,4590,4590,4590,0
|
|
20250205,174300,81009650,4590,4590,4590,4590,0
|
|
20250205,174200,81009650,4590,4590,4590,4590,0
|
|
20250205,174100,81009650,4590,4590,4590,4590,0
|
|
20250205,174000,81009650,4590,4590,4590,4590,0
|
|
20250205,173900,81009650,4590,4590,4590,4590,0
|
|
20250205,173800,81009650,4590,4590,4590,4590,0
|
|
20250205,173700,81009650,4590,4590,4590,4590,0
|
|
20250205,173600,81009650,4590,4590,4590,4590,0
|
|
20250205,173500,81009650,4590,4590,4590,4590,0
|
|
20250205,173400,81009650,4590,4590,4590,4590,0
|
|
20250205,173300,81009650,4590,4590,4590,4590,0
|
|
20250205,173200,81009650,4590,4590,4590,4590,0
|
|
20250205,173100,81009650,4590,4590,4590,4590,0
|
|
20250205,173000,81009650,4590,4590,4590,4590,0
|
|
20250205,172900,81009650,4590,4590,4590,4590,78
|
|
20250205,172800,81009650,4590,4590,4590,4590,0
|
|
20250205,172700,81009650,4590,4590,4590,4590,0
|
|
20250205,172600,81009650,4590,4590,4590,4590,0
|
|
20250205,172500,81009650,4590,4590,4590,4590,0
|
|
20250205,172400,81009650,4590,4590,4590,4590,0
|
|
20250205,172300,81009650,4590,4590,4590,4590,0
|
|
20250205,172200,81009650,4590,4590,4590,4590,0
|
|
20250205,172100,81009650,4590,4590,4590,4590,0
|
|
20250205,172000,81009650,4590,4590,4590,4590,0
|
|
20250205,171900,81009650,4590,4590,4590,4590,0
|
|
20250205,171800,81009650,4590,4590,4590,4590,0
|
|
20250205,171700,81009650,4590,4590,4590,4590,0
|
|
20250205,171600,81009650,4590,4590,4590,4590,0
|
|
20250205,171500,81009650,4590,4590,4590,4590,0
|
|
20250205,171400,81009650,4590,4590,4590,4590,0
|
|
20250205,171300,81009650,4590,4590,4590,4590,0
|
|
20250205,171200,81009650,4590,4590,4590,4590,0
|
|
20250205,171100,81009650,4590,4590,4590,4590,0
|
|
20250205,171000,81009650,4590,4590,4590,4590,0
|
|
20250205,170900,81009650,4590,4590,4590,4590,0
|
|
20250205,170800,81009650,4590,4590,4590,4590,0
|
|
20250205,170700,81009650,4590,4590,4590,4590,0
|
|
20250205,170600,81009650,4590,4590,4590,4590,0
|
|
20250205,170500,81009650,4590,4590,4590,4590,0
|
|
20250205,170400,81009650,4590,4590,4590,4590,0
|
|
20250205,170300,81009650,4590,4590,4590,4590,0
|
|
20250205,170200,81009650,4590,4590,4590,4590,0
|
|
20250205,170100,81009650,4590,4590,4590,4590,0
|
|
20250205,170000,81009650,4590,4590,4590,4590,0
|
|
20250205,165900,81009650,4590,4590,4590,4590,78
|
|
20250205,165800,81009650,4590,4590,4590,4590,0
|
|
20250205,165700,81009650,4590,4590,4590,4590,0
|
|
20250205,165600,81009650,4590,4590,4590,4590,0
|
|
20250205,165500,81009650,4590,4590,4590,4590,0
|
|
20250205,165400,81009650,4590,4590,4590,4590,0
|
|
20250205,165300,81009650,4590,4590,4590,4590,0
|
|
20250205,165200,81009650,4590,4590,4590,4590,0
|
|
20250205,165100,81009650,4590,4590,4590,4590,0
|
|
20250205,165000,81009650,4590,4590,4590,4590,0
|
|
20250205,164900,81009650,4590,4590,4590,4590,0
|
|
20250205,164800,81009650,4590,4590,4590,4590,0
|
|
20250205,164700,81009650,4590,4590,4590,4590,0
|
|
20250205,164600,81009650,4590,4590,4590,4590,0
|
|
20250205,164500,81009650,4590,4590,4590,4590,0
|
|
20250205,164400,81009650,4590,4590,4590,4590,0
|
|
20250205,164300,81009650,4590,4590,4590,4590,0
|
|
20250205,164200,81009650,4590,4590,4590,4590,0
|
|
20250205,164100,81009650,4590,4590,4590,4590,0
|
|
20250205,164000,81009650,4590,4590,4590,4590,0
|
|
20250205,163900,81009650,4590,4590,4590,4590,0
|
|
20250205,163800,81009650,4590,4590,4590,4590,0
|
|
20250205,163700,81009650,4590,4590,4590,4590,0
|
|
20250205,163600,81009650,4590,4590,4590,4590,0
|
|
20250205,163500,81009650,4590,4590,4590,4590,0
|
|
20250205,163400,81009650,4590,4590,4590,4590,0
|
|
20250205,163300,81009650,4590,4590,4590,4590,0
|
|
20250205,163200,81009650,4590,4590,4590,4590,0
|
|
20250205,163100,81009650,4590,4590,4590,4590,0
|
|
20250205,163000,81009650,4590,4590,4590,4590,0
|
|
20250205,162900,81009650,4590,4590,4590,4590,78
|
|
20250205,162800,81009650,4590,4590,4590,4590,0
|
|
20250205,162700,81009650,4590,4590,4590,4590,0
|
|
20250205,162600,81009650,4590,4590,4590,4590,0
|
|
20250205,162500,81009650,4590,4590,4590,4590,0
|
|
20250205,162400,81009650,4590,4590,4590,4590,0
|
|
20250205,162300,81009650,4590,4590,4590,4590,0
|
|
20250205,162200,81009650,4590,4590,4590,4590,0
|
|
20250205,162100,81009650,4590,4590,4590,4590,0
|
|
20250205,162000,81009650,4590,4590,4590,4590,0
|
|
20250205,161900,81009650,4590,4590,4590,4590,0
|
|
20250205,161800,81009650,4590,4590,4590,4590,0
|
|
20250205,161700,81009650,4590,4590,4590,4590,0
|
|
20250205,161600,81009650,4590,4590,4590,4590,0
|
|
20250205,161500,81009650,4590,4590,4590,4590,0
|
|
20250205,161400,81009650,4590,4590,4590,4590,0
|
|
20250205,161300,81009650,4590,4590,4590,4590,0
|
|
20250205,161200,81009650,4590,4590,4590,4590,0
|
|
20250205,161100,81009650,4590,4590,4590,4590,0
|
|
20250205,161000,81009650,4590,4590,4590,4590,0
|
|
20250205,160900,81009650,4590,4590,4590,4590,0
|
|
20250205,160800,81009650,4590,4590,4590,4590,0
|
|
20250205,160700,81009650,4590,4590,4590,4590,0
|
|
20250205,160600,81009650,4590,4590,4590,4590,0
|
|
20250205,160500,81009650,4590,4590,4590,4590,0
|
|
20250205,160400,81009650,4590,4590,4590,4590,0
|
|
20250205,160300,81009650,4590,4590,4590,4590,0
|
|
20250205,160200,81009650,4590,4590,4590,4590,0
|
|
20250205,160100,81009650,4590,4590,4590,4590,0
|
|
20250205,160000,81009650,4590,4590,4590,4590,0
|
|
20250205,155900,81009650,4590,4590,4590,4590,78
|
|
20250205,155800,81009650,4590,4590,4590,4590,0
|
|
20250205,155700,81009650,4590,4590,4590,4590,0
|
|
20250205,155600,81009650,4590,4590,4590,4590,0
|
|
20250205,155500,81009650,4590,4590,4590,4590,0
|
|
20250205,155400,81009650,4590,4590,4590,4590,0
|
|
20250205,155300,81009650,4590,4590,4590,4590,0
|
|
20250205,155200,81009650,4590,4590,4590,4590,0
|
|
20250205,155100,81009650,4590,4590,4590,4590,0
|
|
20250205,155000,81009650,4590,4590,4590,4590,0
|
|
20250205,154900,81009650,4590,4590,4590,4590,0
|
|
20250205,154800,81009650,4590,4590,4590,4590,0
|
|
20250205,154700,81009650,4590,4590,4590,4590,0
|
|
20250205,154600,81009650,4590,4590,4590,4590,0
|
|
20250205,154500,81009650,4590,4590,4590,4590,0
|
|
20250205,154400,81009650,4590,4590,4590,4590,0
|
|
20250205,154300,81009650,4590,4590,4590,4590,0
|
|
20250205,154200,81009650,4590,4590,4590,4590,0
|
|
20250205,154100,81009650,4590,4590,4590,4590,0
|
|
20250205,154000,81009650,4590,4590,4590,4590,0
|
|
20250205,153900,81009650,4590,4590,4590,4590,0
|
|
20250205,153800,81009650,4590,4590,4590,4590,0
|
|
20250205,153700,81009650,4590,4590,4590,4590,0
|
|
20250205,153600,81009650,4590,4590,4590,4590,0
|
|
20250205,153500,81009650,4590,4590,4590,4590,0
|
|
20250205,153400,81009650,4590,4590,4590,4590,0
|
|
20250205,153300,81009650,4590,4590,4590,4590,0
|
|
20250205,153200,81009650,4590,4590,4590,4590,0
|
|
20250205,153100,81009650,4590,4590,4590,4590,0
|
|
20250205,153000,81009650,4590,4590,4590,4590,78
|
|
20250205,152900,80651630,4590,4590,4590,4590,0
|
|
20250205,152800,80651630,4590,4590,4590,4590,0
|
|
20250205,152700,80651630,4590,4590,4590,4590,0
|
|
20250205,152600,80651630,4590,4590,4590,4590,0
|
|
20250205,152500,80651630,4590,4590,4590,4590,0
|
|
20250205,152400,80651630,4590,4590,4590,4590,0
|
|
20250205,152300,80651630,4590,4590,4590,4590,0
|
|
20250205,152200,80651630,4590,4590,4590,4590,0
|
|
20250205,152100,80651630,4590,4590,4590,4590,0
|
|
20250205,152000,80651630,4590,4590,4590,4590,0
|
|
20250205,151900,80651630,4590,4585,4590,4580,40
|
|
20250205,151800,80468405,4590,4590,4590,4590,174
|
|
20250205,151700,79669745,4590,4590,4595,4590,331
|
|
20250205,151600,78150430,4585,4585,4585,4585,28
|
|
20250205,151500,78022050,4590,4590,4590,4590,0
|
|
20250205,151400,78022050,4590,4590,4590,4590,0
|
|
20250205,151300,78022050,4590,4590,4590,4590,56
|
|
20250205,151200,77765010,4585,4585,4585,4585,0
|
|
20250205,151100,77765010,4585,4585,4585,4585,0
|
|
20250205,151000,77765010,4585,4590,4590,4585,41
|
|
20250205,150900,77576970,4590,4590,4590,4590,0
|
|
20250205,150800,77576970,4590,4590,4590,4590,0
|
|
20250205,150700,77576970,4590,4590,4590,4590,0
|
|
20250205,150600,77576970,4590,4590,4590,4590,0
|
|
20250205,150500,77576970,4590,4590,4590,4590,1
|
|
20250205,150400,77572380,4585,4585,4585,4585,0
|
|
20250205,150300,77572380,4585,4585,4585,4585,0
|
|
20250205,150200,77572380,4585,4585,4585,4585,153
|
|
20250205,150100,76870875,4590,4590,4590,4590,0
|
|
20250205,150000,76870875,4590,4590,4590,4590,0
|
|
20250205,145900,76870875,4590,4590,4590,4590,0
|
|
20250205,145800,76870875,4590,4590,4590,4590,169
|
|
20250205,145700,76095165,4590,4590,4590,4590,3
|
|
20250205,145600,76081395,4590,4585,4590,4585,313
|
|
20250205,145500,74644745,4585,4585,4585,4585,1
|
|
20250205,145400,74640160,4580,4580,4580,4580,7
|
|
20250205,145300,74608100,4585,4585,4585,4585,0
|
|
20250205,145200,74608100,4585,4585,4585,4585,0
|
|
20250205,145100,74608100,4585,4585,4585,4585,51
|
|
20250205,145000,74374265,4580,4580,4580,4580,324
|
|
20250205,144900,72890345,4585,4585,4585,4585,262
|
|
20250205,144800,71689075,4590,4590,4590,4590,0
|
|
20250205,144700,71689075,4590,4590,4590,4590,2
|
|
20250205,144600,71679895,4590,4590,4590,4590,200
|
|
20250205,144500,70761895,4590,4590,4590,4590,0
|
|
20250205,144400,70761895,4590,4590,4590,4590,0
|
|
20250205,144300,70761895,4590,4590,4590,4590,0
|
|
20250205,144200,70761895,4590,4590,4590,4590,0
|
|
20250205,144100,70761895,4590,4590,4590,4590,0
|
|
20250205,144000,70761895,4590,4590,4590,4590,10
|
|
20250205,143900,70715995,4585,4585,4585,4585,0
|
|
20250205,143800,70715995,4585,4585,4585,4585,0
|
|
20250205,143700,70715995,4585,4585,4585,4585,0
|
|
20250205,143600,70715995,4585,4585,4585,4585,0
|
|
20250205,143500,70715995,4585,4585,4585,4585,0
|
|
20250205,143400,70715995,4585,4585,4585,4585,0
|
|
20250205,143300,70715995,4585,4585,4585,4585,0
|
|
20250205,143200,70715995,4585,4585,4585,4585,0
|
|
20250205,143100,70715995,4585,4585,4585,4585,0
|
|
20250205,143000,70715995,4585,4585,4585,4585,0
|
|
20250205,142900,70715995,4585,4585,4585,4585,0
|
|
20250205,142800,70715995,4585,4585,4585,4585,0
|
|
20250205,142700,70715995,4585,4585,4585,4585,5
|
|
20250205,142600,70693070,4585,4585,4585,4585,0
|
|
20250205,142500,70693070,4585,4585,4585,4585,0
|
|
20250205,142400,70693070,4585,4585,4585,4585,0
|
|
20250205,142300,70693070,4585,4585,4585,4585,0
|
|
20250205,142200,70693070,4585,4585,4585,4585,0
|
|
20250205,142100,70693070,4585,4585,4585,4585,0
|
|
20250205,142000,70693070,4585,4585,4585,4585,0
|
|
20250205,141900,70693070,4585,4585,4585,4585,0
|
|
20250205,141800,70693070,4585,4585,4585,4585,0
|
|
20250205,141700,70693070,4585,4585,4585,4585,0
|
|
20250205,141600,70693070,4585,4585,4585,4585,0
|
|
20250205,141500,70693070,4585,4585,4585,4585,0
|
|
20250205,141400,70693070,4585,4590,4590,4585,6
|
|
20250205,141300,70665535,4590,4590,4590,4590,0
|
|
20250205,141200,70665535,4590,4590,4590,4590,0
|
|
20250205,141100,70665535,4590,4590,4590,4590,0
|
|
20250205,141000,70665535,4590,4590,4590,4590,0
|
|
20250205,140900,70665535,4590,4590,4590,4590,0
|
|
20250205,140800,70665535,4590,4590,4590,4590,0
|
|
20250205,140700,70665535,4590,4590,4590,4590,0
|
|
20250205,140600,70665535,4590,4590,4590,4590,78
|
|
20250205,140500,70307515,4585,4585,4585,4585,0
|
|
20250205,140400,70307515,4585,4585,4585,4585,0
|
|
20250205,140300,70307515,4585,4585,4585,4585,0
|
|
20250205,140200,70307515,4585,4585,4585,4585,2
|
|
20250205,140100,70298345,4585,4585,4585,4585,0
|
|
20250205,140000,70298345,4585,4585,4585,4585,0
|
|
20250205,135900,70298345,4585,4585,4585,4585,0
|
|
20250205,135800,70298345,4585,4585,4585,4585,0
|
|
20250205,135700,70298345,4585,4585,4585,4585,0
|
|
20250205,135600,70298345,4585,4585,4585,4585,0
|
|
20250205,135500,70298345,4585,4585,4585,4585,0
|
|
20250205,135400,70298345,4585,4585,4585,4585,0
|
|
20250205,135300,70298345,4585,4585,4585,4585,0
|
|
20250205,135200,70298345,4585,4585,4585,4585,0
|
|
20250205,135100,70298345,4585,4585,4585,4585,0
|
|
20250205,135000,70298345,4585,4585,4585,4585,0
|
|
20250205,134900,70298345,4585,4585,4585,4585,0
|
|
20250205,134800,70298345,4585,4585,4585,4585,0
|
|
20250205,134700,70298345,4585,4585,4585,4585,2
|
|
20250205,134600,70289175,4590,4590,4590,4590,1
|
|
20250205,134500,70284585,4590,4590,4590,4590,0
|
|
20250205,134400,70284585,4590,4590,4590,4590,0
|
|
20250205,134300,70284585,4590,4590,4590,4590,0
|
|
20250205,134200,70284585,4590,4590,4590,4590,0
|
|
20250205,134100,70284585,4590,4590,4590,4590,0
|
|
20250205,134000,70284585,4590,4590,4590,4590,0
|
|
20250205,133900,70284585,4590,4590,4590,4590,173
|
|
20250205,133800,69490515,4590,4590,4590,4590,0
|
|
20250205,133700,69490515,4590,4590,4590,4590,0
|
|
20250205,133600,69490515,4590,4590,4590,4590,0
|
|
20250205,133500,69490515,4590,4590,4590,4590,0
|
|
20250205,133400,69490515,4590,4590,4590,4590,0
|
|
20250205,133300,69490515,4590,4590,4590,4590,0
|
|
20250205,133200,69490515,4590,4590,4590,4590,522
|
|
20250205,133100,67094535,4590,4590,4590,4590,0
|
|
20250205,133000,67094535,4590,4590,4590,4590,0
|
|
20250205,132900,67094535,4590,4590,4590,4590,0
|
|
20250205,132800,67094535,4590,4590,4590,4590,0
|
|
20250205,132700,67094535,4590,4590,4590,4590,1
|
|
20250205,132600,67089945,4590,4590,4590,4590,0
|
|
20250205,132500,67089945,4590,4590,4590,4590,0
|
|
20250205,132400,67089945,4590,4590,4590,4590,88
|
|
20250205,132300,66686025,4585,4585,4585,4585,0
|
|
20250205,132200,66686025,4585,4585,4585,4585,113
|
|
20250205,132100,66167920,4580,4580,4580,4580,0
|
|
20250205,132000,66167920,4580,4580,4580,4580,0
|
|
20250205,131900,66167920,4580,4580,4580,4580,0
|
|
20250205,131800,66167920,4580,4580,4580,4580,0
|
|
20250205,131700,66167920,4580,4580,4580,4580,0
|
|
20250205,131600,66167920,4580,4580,4580,4580,0
|
|
20250205,131500,66167920,4580,4580,4580,4580,2
|
|
20250205,131400,66158760,4585,4585,4585,4585,3
|
|
20250205,131300,66145005,4585,4585,4585,4585,0
|
|
20250205,131200,66145005,4585,4585,4585,4585,0
|
|
20250205,131100,66145005,4585,4585,4585,4585,0
|
|
20250205,131000,66145005,4585,4585,4585,4585,0
|
|
20250205,130900,66145005,4585,4585,4585,4585,0
|
|
20250205,130800,66145005,4585,4585,4585,4585,0
|
|
20250205,130700,66145005,4585,4585,4585,4585,0
|
|
20250205,130600,66145005,4585,4585,4585,4585,0
|
|
20250205,130500,66145005,4585,4585,4585,4585,0
|
|
20250205,130400,66145005,4585,4585,4585,4585,0
|
|
20250205,130300,66145005,4585,4585,4585,4585,0
|
|
20250205,130200,66145005,4585,4585,4585,4585,399
|
|
20250205,130100,64315590,4585,4585,4585,4585,401
|
|
20250205,130000,62477005,4585,4585,4585,4585,0
|
|
20250205,125900,62477005,4585,4585,4585,4585,1
|
|
20250205,125800,62472420,4585,4585,4585,4585,0
|
|
20250205,125700,62472420,4585,4585,4585,4585,3
|
|
20250205,125600,62458665,4585,4585,4585,4585,0
|
|
20250205,125500,62458665,4585,4585,4585,4585,1000
|
|
20250205,125400,57873665,4590,4590,4590,4590,0
|
|
20250205,125300,57873665,4590,4590,4590,4590,0
|
|
20250205,125200,57873665,4590,4590,4590,4590,0
|
|
20250205,125100,57873665,4590,4590,4590,4590,0
|
|
20250205,125000,57873665,4590,4585,4590,4585,101
|
|
20250205,124900,57410080,4585,4585,4585,4585,0
|
|
20250205,124800,57410080,4585,4585,4585,4585,0
|
|
20250205,124700,57410080,4585,4585,4585,4585,0
|
|
20250205,124600,57410080,4585,4585,4585,4585,0
|
|
20250205,124500,57410080,4585,4585,4585,4585,0
|
|
20250205,124400,57410080,4585,4585,4585,4585,1000
|
|
20250205,124300,52825080,4590,4590,4590,4590,10
|
|
20250205,124200,52779180,4590,4590,4590,4590,2
|
|
20250205,124100,52770000,4590,4590,4590,4590,0
|
|
20250205,124000,52770000,4590,4590,4590,4590,0
|
|
20250205,123900,52770000,4590,4590,4590,4590,1
|
|
20250205,123800,52765410,4585,4585,4585,4585,0
|
|
20250205,123700,52765410,4585,4585,4585,4585,0
|
|
20250205,123600,52765410,4585,4585,4585,4585,0
|
|
20250205,123500,52765410,4585,4585,4585,4585,12
|
|
20250205,123400,52710390,4585,4585,4585,4585,0
|
|
20250205,123300,52710390,4585,4585,4585,4585,0
|
|
20250205,123200,52710390,4585,4585,4585,4585,0
|
|
20250205,123100,52710390,4585,4585,4585,4585,2
|
|
20250205,123000,52701220,4585,4585,4585,4585,0
|
|
20250205,122900,52701220,4585,4585,4585,4585,0
|
|
20250205,122800,52701220,4585,4585,4585,4585,0
|
|
20250205,122700,52701220,4585,4585,4585,4585,0
|
|
20250205,122600,52701220,4585,4585,4585,4580,259
|
|
20250205,122500,51513805,4585,4585,4585,4585,10
|
|
20250205,122400,51467955,4580,4580,4580,4580,0
|
|
20250205,122300,51467955,4580,4580,4580,4580,0
|
|
20250205,122200,51467955,4580,4580,4580,4580,0
|
|
20250205,122100,51467955,4580,4580,4580,4580,0
|
|
20250205,122000,51467955,4580,4580,4580,4580,0
|
|
20250205,121900,51467955,4580,4580,4580,4580,0
|
|
20250205,121800,51467955,4580,4580,4580,4580,16
|
|
20250205,121700,51394675,4580,4580,4580,4580,0
|
|
20250205,121600,51394675,4580,4580,4580,4580,0
|
|
20250205,121500,51394675,4580,4580,4580,4580,0
|
|
20250205,121400,51394675,4580,4580,4580,4580,0
|
|
20250205,121300,51394675,4580,4580,4580,4580,0
|
|
20250205,121200,51394675,4580,4580,4580,4580,0
|
|
20250205,121100,51394675,4580,4580,4580,4580,0
|
|
20250205,121000,51394675,4580,4580,4580,4580,10
|
|
20250205,120900,51348875,4585,4585,4585,4585,0
|
|
20250205,120800,51348875,4585,4585,4585,4585,0
|
|
20250205,120700,51348875,4585,4585,4585,4585,0
|
|
20250205,120600,51348875,4585,4585,4585,4585,0
|
|
20250205,120500,51348875,4585,4585,4585,4585,42
|
|
20250205,120400,51156305,4580,4580,4580,4580,0
|
|
20250205,120300,51156305,4580,4580,4580,4580,0
|
|
20250205,120200,51156305,4580,4580,4580,4580,0
|
|
20250205,120100,51156305,4580,4580,4580,4580,0
|
|
20250205,120000,51156305,4580,4580,4580,4580,0
|
|
20250205,115900,51156305,4580,4580,4580,4580,0
|
|
20250205,115800,51156305,4580,4585,4585,4580,719
|
|
20250205,115700,47862785,4580,4580,4580,4580,0
|
|
20250205,115600,47862785,4580,4580,4580,4580,0
|
|
20250205,115500,47862785,4580,4580,4580,4580,1
|
|
20250205,115400,47858205,4580,4580,4580,4580,22
|
|
20250205,115300,47757445,4580,4580,4580,4580,0
|
|
20250205,115200,47757445,4580,4580,4580,4580,0
|
|
20250205,115100,47757445,4580,4580,4580,4580,40
|
|
20250205,115000,47574245,4580,4580,4580,4580,0
|
|
20250205,114900,47574245,4580,4580,4580,4580,0
|
|
20250205,114800,47574245,4580,4580,4580,4580,0
|
|
20250205,114700,47574245,4580,4580,4580,4580,0
|
|
20250205,114600,47574245,4580,4580,4580,4580,0
|
|
20250205,114500,47574245,4580,4580,4580,4580,0
|
|
20250205,114400,47574245,4580,4580,4580,4580,0
|
|
20250205,114300,47574245,4580,4580,4580,4580,0
|
|
20250205,114200,47574245,4580,4580,4580,4580,0
|
|
20250205,114100,47574245,4580,4580,4580,4580,0
|
|
20250205,114000,47574245,4580,4580,4580,4580,25
|
|
20250205,113900,47459745,4580,4580,4580,4580,53
|
|
20250205,113800,47217005,4580,4580,4580,4580,100
|
|
20250205,113700,46759005,4580,4580,4580,4580,1000
|
|
20250205,113600,42179005,4580,4580,4580,4580,0
|
|
20250205,113500,42179005,4580,4580,4580,4580,0
|
|
20250205,113400,42179005,4580,4580,4580,4580,1
|
|
20250205,113300,42174425,4580,4580,4580,4580,0
|
|
20250205,113200,42174425,4580,4580,4580,4580,0
|
|
20250205,113100,42174425,4580,4580,4580,4580,0
|
|
20250205,113000,42174425,4580,4580,4580,4580,0
|
|
20250205,112900,42174425,4580,4580,4580,4580,2
|
|
20250205,112800,42165265,4580,4580,4580,4580,2
|
|
20250205,112700,42156105,4585,4585,4585,4585,0
|
|
20250205,112600,42156105,4585,4585,4585,4585,0
|
|
20250205,112500,42156105,4585,4585,4585,4585,300
|
|
20250205,112400,40780605,4580,4580,4580,4580,0
|
|
20250205,112300,40780605,4580,4580,4580,4580,0
|
|
20250205,112200,40780605,4580,4580,4580,4580,0
|
|
20250205,112100,40780605,4580,4580,4580,4580,0
|
|
20250205,112000,40780605,4580,4580,4580,4580,0
|
|
20250205,111900,40780605,4580,4580,4580,4580,0
|
|
20250205,111800,40780605,4580,4580,4580,4580,0
|
|
20250205,111700,40780605,4580,4580,4580,4580,0
|
|
20250205,111600,40780605,4580,4580,4580,4580,0
|
|
20250205,111500,40780605,4580,4580,4580,4580,0
|
|
20250205,111400,40780605,4580,4580,4580,4580,0
|
|
20250205,111300,40780605,4580,4580,4580,4580,100
|
|
20250205,111200,40322605,4580,4580,4580,4580,0
|
|
20250205,111100,40322605,4580,4580,4585,4580,550
|
|
20250205,111000,37803105,4580,4580,4580,4580,0
|
|
20250205,110900,37803105,4580,4580,4580,4580,50
|
|
20250205,110800,37574105,4580,4580,4580,4580,0
|
|
20250205,110700,37574105,4580,4580,4580,4580,0
|
|
20250205,110600,37574105,4580,4580,4580,4580,0
|
|
20250205,110500,37574105,4580,4580,4580,4580,0
|
|
20250205,110400,37574105,4580,4580,4580,4580,115
|
|
20250205,110300,37047405,4580,4580,4580,4580,0
|
|
20250205,110200,37047405,4580,4580,4580,4580,0
|
|
20250205,110100,37047405,4580,4580,4580,4580,0
|
|
20250205,110000,37047405,4580,4580,4580,4580,0
|
|
20250205,105900,37047405,4580,4580,4580,4580,0
|
|
20250205,105800,37047405,4580,4580,4580,4580,0
|
|
20250205,105700,37047405,4580,4580,4580,4580,67
|
|
20250205,105600,36740545,4585,4585,4585,4585,0
|
|
20250205,105500,36740545,4585,4585,4585,4585,0
|
|
20250205,105400,36740545,4585,4585,4585,4585,3
|
|
20250205,105300,36726790,4585,4585,4585,4585,1
|
|
20250205,105200,36722205,4585,4585,4585,4585,1
|
|
20250205,105100,36717620,4580,4580,4580,4580,0
|
|
20250205,105000,36717620,4580,4580,4580,4580,0
|
|
20250205,104900,36717620,4580,4580,4580,4580,0
|
|
20250205,104800,36717620,4580,4580,4580,4580,0
|
|
20250205,104700,36717620,4580,4585,4585,4580,9
|
|
20250205,104600,36676380,4585,4585,4585,4585,26
|
|
20250205,104500,36557170,4585,4585,4585,4585,258
|
|
20250205,104400,35374240,4585,4585,4585,4585,64
|
|
20250205,104300,35080800,4590,4590,4590,4590,0
|
|
20250205,104200,35080800,4590,4590,4590,4590,0
|
|
20250205,104100,35080800,4590,4590,4590,4590,500
|
|
20250205,104000,32785800,4590,4590,4590,4590,103
|
|
20250205,103900,32313030,4590,4590,4590,4590,5
|
|
20250205,103800,32290080,4595,4590,4595,4590,500
|
|
20250205,103700,29993240,4595,4595,4595,4595,0
|
|
20250205,103600,29993240,4595,4595,4595,4595,0
|
|
20250205,103500,29993240,4595,4595,4595,4595,4
|
|
20250205,103400,29974860,4595,4595,4595,4595,1
|
|
20250205,103300,29970265,4570,4570,4570,4570,25
|
|
20250205,103200,29856015,4595,4595,4595,4595,0
|
|
20250205,103100,29856015,4595,4595,4595,4595,0
|
|
20250205,103000,29856015,4595,4595,4595,4595,0
|
|
20250205,102900,29856015,4595,4595,4595,4595,0
|
|
20250205,102800,29856015,4595,4595,4595,4595,0
|
|
20250205,102700,29856015,4595,4595,4595,4595,0
|
|
20250205,102600,29856015,4595,4590,4595,4590,501
|
|
20250205,102500,27556420,4590,4590,4590,4590,2
|
|
20250205,102400,27547240,4590,4590,4590,4590,0
|
|
20250205,102300,27547240,4590,4590,4590,4590,0
|
|
20250205,102200,27547240,4590,4590,4590,4590,0
|
|
20250205,102100,27547240,4590,4590,4590,4590,0
|
|
20250205,102000,27547240,4590,4590,4590,4590,0
|
|
20250205,101900,27547240,4590,4590,4590,4590,0
|
|
20250205,101800,27547240,4590,4590,4590,4590,1
|
|
20250205,101700,27542650,4560,4565,4565,4560,70
|
|
20250205,101600,27223445,4565,4565,4565,4565,0
|
|
20250205,101500,27223445,4565,4565,4565,4565,4
|
|
20250205,101400,27205185,4585,4580,4585,4580,1000
|
|
20250205,101300,22620600,4580,4580,4580,4580,9
|
|
20250205,101200,22579380,4580,4580,4580,4580,10
|
|
20250205,101100,22533580,4580,4580,4580,4580,0
|
|
20250205,101000,22533580,4580,4580,4580,4580,0
|
|
20250205,100900,22533580,4580,4580,4580,4580,0
|
|
20250205,100800,22533580,4580,4580,4580,4580,1
|
|
20250205,100700,22529000,4580,4580,4580,4580,3
|
|
20250205,100600,22515260,4560,4565,4565,4560,436
|
|
20250205,100500,20525580,4580,4580,4580,4580,0
|
|
20250205,100400,20525580,4580,4580,4580,4580,0
|
|
20250205,100300,20525580,4580,4580,4580,4580,0
|
|
20250205,100200,20525580,4580,4580,4580,4580,404
|
|
20250205,100100,18675260,4580,4580,4580,4580,200
|
|
20250205,100000,17759260,4575,4575,4575,4575,0
|
|
20250205,095900,17759260,4575,4575,4575,4575,1
|
|
20250205,095800,17754685,4560,4560,4560,4560,0
|
|
20250205,095700,17754685,4560,4560,4560,4560,11
|
|
20250205,095600,17704525,4560,4560,4560,4560,0
|
|
20250205,095500,17704525,4560,4575,4575,4560,752
|
|
20250205,095400,14272280,4575,4575,4575,4575,0
|
|
20250205,095300,14272280,4575,4575,4575,4575,0
|
|
20250205,095200,14272280,4575,4575,4575,4575,0
|
|
20250205,095100,14272280,4575,4575,4575,4575,0
|
|
20250205,095000,14272280,4575,4575,4575,4575,14
|
|
20250205,094900,14208230,4580,4580,4580,4580,0
|
|
20250205,094800,14208230,4580,4580,4580,4580,0
|
|
20250205,094700,14208230,4580,4580,4580,4580,0
|
|
20250205,094600,14208230,4580,4580,4580,4580,1
|
|
20250205,094500,14203650,4580,4580,4580,4580,2
|
|
20250205,094400,14194490,4580,4575,4580,4575,4
|
|
20250205,094300,14176175,4570,4575,4575,4570,109
|
|
20250205,094200,13678040,4580,4580,4580,4580,1
|
|
20250205,094100,13673460,4580,4580,4580,4580,0
|
|
20250205,094000,13673460,4580,4580,4580,4580,2
|
|
20250205,093900,13664300,4565,4565,4565,4565,0
|
|
20250205,093800,13664300,4565,4565,4565,4565,0
|
|
20250205,093700,13664300,4565,4565,4565,4565,0
|
|
20250205,093600,13664300,4565,4565,4565,4565,0
|
|
20250205,093500,13664300,4565,4565,4565,4565,0
|
|
20250205,093400,13664300,4565,4565,4565,4565,0
|
|
20250205,093300,13664300,4565,4565,4565,4565,0
|
|
20250205,093200,13664300,4565,4565,4565,4565,0
|
|
20250205,093100,13664300,4565,4570,4570,4565,204
|
|
20250205,093000,12732900,4580,4580,4580,4580,0
|
|
20250205,092900,12732900,4580,4580,4580,4580,0
|
|
20250205,092800,12732900,4580,4580,4580,4580,0
|
|
20250205,092700,12732900,4580,4580,4580,4580,220
|
|
20250205,092600,11725300,4570,4570,4570,4570,461
|
|
20250205,092500,9618530,4585,4585,4585,4585,3
|
|
20250205,092400,9604775,4585,4585,4585,4585,0
|
|
20250205,092300,9604775,4585,4585,4585,4585,1
|
|
20250205,092200,9600190,4585,4585,4585,4585,7
|
|
20250205,092100,9568095,4575,4575,4575,4575,0
|
|
20250205,092000,9568095,4575,4580,4580,4575,447
|
|
20250205,091900,7521390,4580,4580,4580,4580,1
|
|
20250205,091800,7516810,4575,4575,4575,4575,0
|
|
20250205,091700,7516810,4575,4575,4575,4575,90
|
|
20250205,091600,7105060,4575,4575,4575,4575,0
|
|
20250205,091500,7105060,4575,4575,4575,4575,0
|
|
20250205,091400,7105060,4575,4575,4575,4575,0
|
|
20250205,091300,7105060,4575,4575,4575,4575,200
|
|
20250205,091200,6190060,4565,4565,4565,4565,0
|
|
20250205,091100,6190060,4565,4565,4565,4565,0
|
|
20250205,091000,6190060,4565,4565,4565,4565,50
|
|
20250205,090900,5961810,4565,4570,4570,4565,731
|
|
20250205,090800,2624490,4575,4575,4575,4575,0
|
|
20250205,090700,2624490,4575,4575,4575,4575,0
|
|
20250205,090600,2624490,4575,4585,4585,4575,122
|
|
20250205,090500,2065390,4585,4585,4585,4585,9
|
|
20250205,090400,2024125,4580,4580,4580,4580,143
|
|
20250205,090300,1369185,4580,4585,4585,4580,72
|
|
20250205,090200,1039420,4590,4605,4605,4590,130
|
|
20250205,090100,441430,4610,4605,4610,4580,61
|
|
20250205,090000,160650,4590,4590,4590,4590,35
|