632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,192900,165872240,4605,4605,4605,4605,258
|
|
20250206,192800,165872240,4605,4605,4605,4605,0
|
|
20250206,192700,165872240,4605,4605,4605,4605,0
|
|
20250206,192600,165872240,4605,4605,4605,4605,0
|
|
20250206,192500,165872240,4605,4605,4605,4605,0
|
|
20250206,192400,165872240,4605,4605,4605,4605,0
|
|
20250206,192300,165872240,4605,4605,4605,4605,0
|
|
20250206,192200,165872240,4605,4605,4605,4605,0
|
|
20250206,192100,165872240,4605,4605,4605,4605,0
|
|
20250206,192000,165872240,4605,4605,4605,4605,0
|
|
20250206,191900,165872240,4605,4605,4605,4605,0
|
|
20250206,191800,165872240,4605,4605,4605,4605,0
|
|
20250206,191700,165872240,4605,4605,4605,4605,0
|
|
20250206,191600,165872240,4605,4605,4605,4605,0
|
|
20250206,191500,165872240,4605,4605,4605,4605,0
|
|
20250206,191400,165872240,4605,4605,4605,4605,0
|
|
20250206,191300,165872240,4605,4605,4605,4605,0
|
|
20250206,191200,165872240,4605,4605,4605,4605,0
|
|
20250206,191100,165872240,4605,4605,4605,4605,0
|
|
20250206,191000,165872240,4605,4605,4605,4605,0
|
|
20250206,190900,165872240,4605,4605,4605,4605,0
|
|
20250206,190800,165872240,4605,4605,4605,4605,0
|
|
20250206,190700,165872240,4605,4605,4605,4605,0
|
|
20250206,190600,165872240,4605,4605,4605,4605,0
|
|
20250206,190500,165872240,4605,4605,4605,4605,0
|
|
20250206,190400,165872240,4605,4605,4605,4605,0
|
|
20250206,190300,165872240,4605,4605,4605,4605,0
|
|
20250206,190200,165872240,4605,4605,4605,4605,0
|
|
20250206,190100,165872240,4605,4605,4605,4605,0
|
|
20250206,190000,165872240,4605,4605,4605,4605,0
|
|
20250206,185900,165872240,4605,4605,4605,4605,258
|
|
20250206,185800,165872240,4605,4605,4605,4605,0
|
|
20250206,185700,165872240,4605,4605,4605,4605,0
|
|
20250206,185600,165872240,4605,4605,4605,4605,0
|
|
20250206,185500,165872240,4605,4605,4605,4605,0
|
|
20250206,185400,165872240,4605,4605,4605,4605,0
|
|
20250206,185300,165872240,4605,4605,4605,4605,0
|
|
20250206,185200,165872240,4605,4605,4605,4605,0
|
|
20250206,185100,165872240,4605,4605,4605,4605,0
|
|
20250206,185000,165872240,4605,4605,4605,4605,0
|
|
20250206,184900,165872240,4605,4605,4605,4605,0
|
|
20250206,184800,165872240,4605,4605,4605,4605,0
|
|
20250206,184700,165872240,4605,4605,4605,4605,0
|
|
20250206,184600,165872240,4605,4605,4605,4605,0
|
|
20250206,184500,165872240,4605,4605,4605,4605,0
|
|
20250206,184400,165872240,4605,4605,4605,4605,0
|
|
20250206,184300,165872240,4605,4605,4605,4605,0
|
|
20250206,184200,165872240,4605,4605,4605,4605,0
|
|
20250206,184100,165872240,4605,4605,4605,4605,0
|
|
20250206,184000,165872240,4605,4605,4605,4605,0
|
|
20250206,183900,165872240,4605,4605,4605,4605,0
|
|
20250206,183800,165872240,4605,4605,4605,4605,0
|
|
20250206,183700,165872240,4605,4605,4605,4605,0
|
|
20250206,183600,165872240,4605,4605,4605,4605,0
|
|
20250206,183500,165872240,4605,4605,4605,4605,0
|
|
20250206,183400,165872240,4605,4605,4605,4605,0
|
|
20250206,183300,165872240,4605,4605,4605,4605,0
|
|
20250206,183200,165872240,4605,4605,4605,4605,0
|
|
20250206,183100,165872240,4605,4605,4605,4605,0
|
|
20250206,183000,165872240,4605,4605,4605,4605,0
|
|
20250206,182900,165872240,4605,4605,4605,4605,258
|
|
20250206,182800,165872240,4605,4605,4605,4605,0
|
|
20250206,182700,165872240,4605,4605,4605,4605,0
|
|
20250206,182600,165872240,4605,4605,4605,4605,0
|
|
20250206,182500,165872240,4605,4605,4605,4605,0
|
|
20250206,182400,165872240,4605,4605,4605,4605,0
|
|
20250206,182300,165872240,4605,4605,4605,4605,0
|
|
20250206,182200,165872240,4605,4605,4605,4605,0
|
|
20250206,182100,165872240,4605,4605,4605,4605,0
|
|
20250206,182000,165872240,4605,4605,4605,4605,0
|
|
20250206,181900,165872240,4605,4605,4605,4605,0
|
|
20250206,181800,165872240,4605,4605,4605,4605,0
|
|
20250206,181700,165872240,4605,4605,4605,4605,0
|
|
20250206,181600,165872240,4605,4605,4605,4605,0
|
|
20250206,181500,165872240,4605,4605,4605,4605,0
|
|
20250206,181400,165872240,4605,4605,4605,4605,0
|
|
20250206,181300,165872240,4605,4605,4605,4605,0
|
|
20250206,181200,165872240,4605,4605,4605,4605,0
|
|
20250206,181100,165872240,4605,4605,4605,4605,0
|
|
20250206,181000,165872240,4605,4605,4605,4605,0
|
|
20250206,180900,165872240,4605,4605,4605,4605,0
|
|
20250206,180800,165872240,4605,4605,4605,4605,0
|
|
20250206,180700,165872240,4605,4605,4605,4605,0
|
|
20250206,180600,165872240,4605,4605,4605,4605,0
|
|
20250206,180500,165872240,4605,4605,4605,4605,0
|
|
20250206,180400,165872240,4605,4605,4605,4605,0
|
|
20250206,180300,165872240,4605,4605,4605,4605,0
|
|
20250206,180200,165872240,4605,4605,4605,4605,0
|
|
20250206,180100,165872240,4605,4605,4605,4605,0
|
|
20250206,180000,165872240,4605,4605,4605,4605,0
|
|
20250206,175900,165872240,4605,4605,4605,4605,258
|
|
20250206,175800,165872240,4605,4605,4605,4605,0
|
|
20250206,175700,165872240,4605,4605,4605,4605,0
|
|
20250206,175600,165872240,4605,4605,4605,4605,0
|
|
20250206,175500,165872240,4605,4605,4605,4605,0
|
|
20250206,175400,165872240,4605,4605,4605,4605,0
|
|
20250206,175300,165872240,4605,4605,4605,4605,0
|
|
20250206,175200,165872240,4605,4605,4605,4605,0
|
|
20250206,175100,165872240,4605,4605,4605,4605,0
|
|
20250206,175000,165872240,4605,4605,4605,4605,0
|
|
20250206,174900,165872240,4605,4605,4605,4605,0
|
|
20250206,174800,165872240,4605,4605,4605,4605,0
|
|
20250206,174700,165872240,4605,4605,4605,4605,0
|
|
20250206,174600,165872240,4605,4605,4605,4605,0
|
|
20250206,174500,165872240,4605,4605,4605,4605,0
|
|
20250206,174400,165872240,4605,4605,4605,4605,0
|
|
20250206,174300,165872240,4605,4605,4605,4605,0
|
|
20250206,174200,165872240,4605,4605,4605,4605,0
|
|
20250206,174100,165872240,4605,4605,4605,4605,0
|
|
20250206,174000,165872240,4605,4605,4605,4605,0
|
|
20250206,173900,165872240,4605,4605,4605,4605,0
|
|
20250206,173800,165872240,4605,4605,4605,4605,0
|
|
20250206,173700,165872240,4605,4605,4605,4605,0
|
|
20250206,173600,165872240,4605,4605,4605,4605,0
|
|
20250206,173500,165872240,4605,4605,4605,4605,0
|
|
20250206,173400,165872240,4605,4605,4605,4605,0
|
|
20250206,173300,165872240,4605,4605,4605,4605,0
|
|
20250206,173200,165872240,4605,4605,4605,4605,0
|
|
20250206,173100,165872240,4605,4605,4605,4605,0
|
|
20250206,173000,165872240,4605,4605,4605,4605,0
|
|
20250206,172900,165872240,4605,4605,4605,4605,258
|
|
20250206,172800,165872240,4605,4605,4605,4605,0
|
|
20250206,172700,165872240,4605,4605,4605,4605,0
|
|
20250206,172600,165872240,4605,4605,4605,4605,0
|
|
20250206,172500,165872240,4605,4605,4605,4605,0
|
|
20250206,172400,165872240,4605,4605,4605,4605,0
|
|
20250206,172300,165872240,4605,4605,4605,4605,0
|
|
20250206,172200,165872240,4605,4605,4605,4605,0
|
|
20250206,172100,165872240,4605,4605,4605,4605,0
|
|
20250206,172000,165872240,4605,4605,4605,4605,0
|
|
20250206,171900,165872240,4605,4605,4605,4605,0
|
|
20250206,171800,165872240,4605,4605,4605,4605,0
|
|
20250206,171700,165872240,4605,4605,4605,4605,0
|
|
20250206,171600,165872240,4605,4605,4605,4605,0
|
|
20250206,171500,165872240,4605,4605,4605,4605,0
|
|
20250206,171400,165872240,4605,4605,4605,4605,0
|
|
20250206,171300,165872240,4605,4605,4605,4605,0
|
|
20250206,171200,165872240,4605,4605,4605,4605,0
|
|
20250206,171100,165872240,4605,4605,4605,4605,0
|
|
20250206,171000,165872240,4605,4605,4605,4605,0
|
|
20250206,170900,165872240,4605,4605,4605,4605,0
|
|
20250206,170800,165872240,4605,4605,4605,4605,0
|
|
20250206,170700,165872240,4605,4605,4605,4605,0
|
|
20250206,170600,165872240,4605,4605,4605,4605,0
|
|
20250206,170500,165872240,4605,4605,4605,4605,0
|
|
20250206,170400,165872240,4605,4605,4605,4605,0
|
|
20250206,170300,165872240,4605,4605,4605,4605,0
|
|
20250206,170200,165872240,4605,4605,4605,4605,0
|
|
20250206,170100,165872240,4605,4605,4605,4605,0
|
|
20250206,170000,165872240,4605,4605,4605,4605,0
|
|
20250206,165900,165872240,4605,4605,4605,4605,258
|
|
20250206,165800,165872240,4605,4605,4605,4605,0
|
|
20250206,165700,165872240,4605,4605,4605,4605,0
|
|
20250206,165600,165872240,4605,4605,4605,4605,0
|
|
20250206,165500,165872240,4605,4605,4605,4605,0
|
|
20250206,165400,165872240,4605,4605,4605,4605,0
|
|
20250206,165300,165872240,4605,4605,4605,4605,0
|
|
20250206,165200,165872240,4605,4605,4605,4605,0
|
|
20250206,165100,165872240,4605,4605,4605,4605,0
|
|
20250206,165000,165872240,4605,4605,4605,4605,0
|
|
20250206,164900,165872240,4605,4605,4605,4605,0
|
|
20250206,164800,165872240,4605,4605,4605,4605,0
|
|
20250206,164700,165872240,4605,4605,4605,4605,0
|
|
20250206,164600,165872240,4605,4605,4605,4605,0
|
|
20250206,164500,165872240,4605,4605,4605,4605,0
|
|
20250206,164400,165872240,4605,4605,4605,4605,0
|
|
20250206,164300,165872240,4605,4605,4605,4605,0
|
|
20250206,164200,165872240,4605,4605,4605,4605,0
|
|
20250206,164100,165872240,4605,4605,4605,4605,0
|
|
20250206,164000,165872240,4605,4605,4605,4605,0
|
|
20250206,163900,165872240,4605,4605,4605,4605,0
|
|
20250206,163800,165872240,4605,4605,4605,4605,0
|
|
20250206,163700,165872240,4605,4605,4605,4605,0
|
|
20250206,163600,165872240,4605,4605,4605,4605,0
|
|
20250206,163500,165872240,4605,4605,4605,4605,0
|
|
20250206,163400,165872240,4605,4605,4605,4605,0
|
|
20250206,163300,165872240,4605,4605,4605,4605,0
|
|
20250206,163200,165872240,4605,4605,4605,4605,0
|
|
20250206,163100,165872240,4605,4605,4605,4605,0
|
|
20250206,163000,165872240,4605,4605,4605,4605,0
|
|
20250206,162900,165872240,4605,4605,4605,4605,258
|
|
20250206,162800,165872240,4605,4605,4605,4605,0
|
|
20250206,162700,165872240,4605,4605,4605,4605,0
|
|
20250206,162600,165872240,4605,4605,4605,4605,0
|
|
20250206,162500,165872240,4605,4605,4605,4605,0
|
|
20250206,162400,165872240,4605,4605,4605,4605,0
|
|
20250206,162300,165872240,4605,4605,4605,4605,0
|
|
20250206,162200,165872240,4605,4605,4605,4605,0
|
|
20250206,162100,165872240,4605,4605,4605,4605,0
|
|
20250206,162000,165872240,4605,4605,4605,4605,0
|
|
20250206,161900,165872240,4605,4605,4605,4605,0
|
|
20250206,161800,165872240,4605,4605,4605,4605,0
|
|
20250206,161700,165872240,4605,4605,4605,4605,0
|
|
20250206,161600,165872240,4605,4605,4605,4605,0
|
|
20250206,161500,165872240,4605,4605,4605,4605,0
|
|
20250206,161400,165872240,4605,4605,4605,4605,0
|
|
20250206,161300,165872240,4605,4605,4605,4605,0
|
|
20250206,161200,165872240,4605,4605,4605,4605,0
|
|
20250206,161100,165872240,4605,4605,4605,4605,0
|
|
20250206,161000,165872240,4605,4605,4605,4605,0
|
|
20250206,160900,165872240,4605,4605,4605,4605,0
|
|
20250206,160800,165872240,4605,4605,4605,4605,0
|
|
20250206,160700,165872240,4605,4605,4605,4605,0
|
|
20250206,160600,165872240,4605,4605,4605,4605,0
|
|
20250206,160500,165872240,4605,4605,4605,4605,0
|
|
20250206,160400,165872240,4605,4605,4605,4605,0
|
|
20250206,160300,165872240,4605,4605,4605,4605,0
|
|
20250206,160200,165872240,4605,4605,4605,4605,0
|
|
20250206,160100,165872240,4605,4605,4605,4605,0
|
|
20250206,160000,165872240,4605,4605,4605,4605,0
|
|
20250206,155900,165872240,4605,4605,4605,4605,258
|
|
20250206,155800,165872240,4605,4605,4605,4605,0
|
|
20250206,155700,165872240,4605,4605,4605,4605,0
|
|
20250206,155600,165872240,4605,4605,4605,4605,0
|
|
20250206,155500,165872240,4605,4605,4605,4605,0
|
|
20250206,155400,165872240,4605,4605,4605,4605,0
|
|
20250206,155300,165872240,4605,4605,4605,4605,0
|
|
20250206,155200,165872240,4605,4605,4605,4605,0
|
|
20250206,155100,165872240,4605,4605,4605,4605,0
|
|
20250206,155000,165872240,4605,4605,4605,4605,0
|
|
20250206,154900,165872240,4605,4605,4605,4605,0
|
|
20250206,154800,165872240,4605,4605,4605,4605,0
|
|
20250206,154700,165872240,4605,4605,4605,4605,0
|
|
20250206,154600,165872240,4605,4605,4605,4605,0
|
|
20250206,154500,165872240,4605,4605,4605,4605,0
|
|
20250206,154400,165872240,4605,4605,4605,4605,0
|
|
20250206,154300,165872240,4605,4605,4605,4605,0
|
|
20250206,154200,165872240,4605,4605,4605,4605,0
|
|
20250206,154100,165872240,4605,4605,4605,4605,0
|
|
20250206,154000,165872240,4605,4605,4605,4605,0
|
|
20250206,153900,165872240,4605,4605,4605,4605,0
|
|
20250206,153800,165872240,4605,4605,4605,4605,0
|
|
20250206,153700,165872240,4605,4605,4605,4605,0
|
|
20250206,153600,165872240,4605,4605,4605,4605,0
|
|
20250206,153500,165872240,4605,4605,4605,4605,0
|
|
20250206,153400,165872240,4605,4605,4605,4605,0
|
|
20250206,153300,165872240,4605,4605,4605,4605,0
|
|
20250206,153200,165872240,4605,4605,4605,4605,0
|
|
20250206,153100,165872240,4605,4605,4605,4605,0
|
|
20250206,153000,165872240,4605,4605,4605,4605,258
|
|
20250206,152900,164684150,4600,4600,4600,4600,0
|
|
20250206,152800,164684150,4600,4600,4600,4600,0
|
|
20250206,152700,164684150,4600,4600,4600,4600,0
|
|
20250206,152600,164684150,4600,4600,4600,4600,0
|
|
20250206,152500,164684150,4600,4600,4600,4600,0
|
|
20250206,152400,164684150,4600,4600,4600,4600,0
|
|
20250206,152300,164684150,4600,4600,4600,4600,0
|
|
20250206,152200,164684150,4600,4600,4600,4600,0
|
|
20250206,152100,164684150,4600,4600,4600,4600,0
|
|
20250206,152000,164684150,4600,4600,4600,4600,0
|
|
20250206,151900,164684150,4600,4600,4600,4600,346
|
|
20250206,151800,163092550,4600,4600,4605,4600,145
|
|
20250206,151700,162425050,4600,4610,4610,4600,259
|
|
20250206,151600,161232650,4610,4610,4610,4610,500
|
|
20250206,151500,158927650,4610,4605,4610,4605,208
|
|
20250206,151400,157969310,4610,4610,4610,4610,0
|
|
20250206,151300,157969310,4610,4610,4610,4610,0
|
|
20250206,151200,157969310,4610,4610,4610,4610,0
|
|
20250206,151100,157969310,4610,4610,4610,4610,0
|
|
20250206,151000,157969310,4610,4605,4610,4605,4
|
|
20250206,150900,157950885,4605,4605,4605,4605,0
|
|
20250206,150800,157950885,4605,4605,4605,4605,0
|
|
20250206,150700,157950885,4605,4600,4605,4600,972
|
|
20250206,150600,153475325,4605,4605,4605,4605,0
|
|
20250206,150500,153475325,4605,4610,4610,4605,200
|
|
20250206,150400,152553825,4610,4595,4610,4595,2
|
|
20250206,150300,152544620,4590,4590,4590,4590,0
|
|
20250206,150200,152544620,4590,4590,4590,4590,0
|
|
20250206,150100,152544620,4590,4590,4590,4590,0
|
|
20250206,150000,152544620,4590,4590,4590,4590,0
|
|
20250206,145900,152544620,4590,4590,4590,4590,173
|
|
20250206,145800,151750550,4590,4590,4590,4590,0
|
|
20250206,145700,151750550,4590,4590,4590,4590,0
|
|
20250206,145600,151750550,4590,4590,4590,4590,0
|
|
20250206,145500,151750550,4590,4595,4595,4590,1092
|
|
20250206,145400,146735710,4610,4610,4610,4610,0
|
|
20250206,145300,146735710,4610,4610,4610,4610,0
|
|
20250206,145200,146735710,4610,4610,4610,4610,0
|
|
20250206,145100,146735710,4610,4610,4610,4610,0
|
|
20250206,145000,146735710,4610,4610,4610,4610,0
|
|
20250206,144900,146735710,4610,4610,4610,4610,0
|
|
20250206,144800,146735710,4610,4610,4610,4610,0
|
|
20250206,144700,146735710,4610,4610,4610,4610,1
|
|
20250206,144600,146731100,4610,4610,4610,4610,0
|
|
20250206,144500,146731100,4610,4610,4610,4610,0
|
|
20250206,144400,146731100,4610,4610,4610,4610,0
|
|
20250206,144300,146731100,4610,4610,4610,4610,0
|
|
20250206,144200,146731100,4610,4610,4610,4610,0
|
|
20250206,144100,146731100,4610,4610,4610,4610,0
|
|
20250206,144000,146731100,4610,4595,4610,4595,2
|
|
20250206,143900,146721895,4595,4595,4595,4595,0
|
|
20250206,143800,146721895,4595,4595,4595,4595,0
|
|
20250206,143700,146721895,4595,4595,4595,4595,382
|
|
20250206,143600,144966605,4595,4595,4595,4595,0
|
|
20250206,143500,144966605,4595,4595,4595,4595,0
|
|
20250206,143400,144966605,4595,4595,4595,4595,0
|
|
20250206,143300,144966605,4595,4595,4595,4595,0
|
|
20250206,143200,144966605,4595,4595,4595,4595,192
|
|
20250206,143100,144084365,4600,4600,4600,4600,0
|
|
20250206,143000,144084365,4600,4600,4600,4600,0
|
|
20250206,142900,144084365,4600,4600,4600,4600,0
|
|
20250206,142800,144084365,4600,4600,4600,4600,0
|
|
20250206,142700,144084365,4600,4600,4600,4600,0
|
|
20250206,142600,144084365,4600,4600,4600,4600,0
|
|
20250206,142500,144084365,4600,4600,4600,4600,276
|
|
20250206,142400,142814765,4595,4595,4595,4595,0
|
|
20250206,142300,142814765,4595,4595,4595,4595,0
|
|
20250206,142200,142814765,4595,4595,4595,4595,0
|
|
20250206,142100,142814765,4595,4595,4595,4595,0
|
|
20250206,142000,142814765,4595,4595,4595,4595,0
|
|
20250206,141900,142814765,4595,4595,4595,4595,0
|
|
20250206,141800,142814765,4595,4595,4595,4595,0
|
|
20250206,141700,142814765,4595,4595,4595,4595,0
|
|
20250206,141600,142814765,4595,4595,4595,4595,0
|
|
20250206,141500,142814765,4595,4595,4595,4595,0
|
|
20250206,141400,142814765,4595,4595,4595,4595,0
|
|
20250206,141300,142814765,4595,4595,4595,4595,0
|
|
20250206,141200,142814765,4595,4595,4595,4595,0
|
|
20250206,141100,142814765,4595,4595,4595,4595,125
|
|
20250206,141000,142240390,4600,4600,4600,4600,0
|
|
20250206,140900,142240390,4600,4600,4600,4600,0
|
|
20250206,140800,142240390,4600,4600,4600,4600,2
|
|
20250206,140700,142231190,4600,4600,4600,4600,0
|
|
20250206,140600,142231190,4600,4595,4600,4595,2
|
|
20250206,140500,142221995,4595,4595,4595,4595,0
|
|
20250206,140400,142221995,4595,4595,4595,4595,0
|
|
20250206,140300,142221995,4595,4595,4595,4595,0
|
|
20250206,140200,142221995,4595,4595,4595,4595,0
|
|
20250206,140100,142221995,4595,4595,4595,4595,500
|
|
20250206,140000,139924495,4595,4595,4595,4595,0
|
|
20250206,135900,139924495,4595,4595,4595,4595,0
|
|
20250206,135800,139924495,4595,4595,4595,4595,0
|
|
20250206,135700,139924495,4595,4595,4595,4595,0
|
|
20250206,135600,139924495,4595,4595,4595,4595,200
|
|
20250206,135500,139005495,4595,4595,4595,4595,0
|
|
20250206,135400,139005495,4595,4595,4595,4595,0
|
|
20250206,135300,139005495,4595,4595,4595,4595,0
|
|
20250206,135200,139005495,4595,4595,4595,4595,0
|
|
20250206,135100,139005495,4595,4595,4595,4595,780
|
|
20250206,135000,135421395,4600,4600,4600,4600,0
|
|
20250206,134900,135421395,4600,4600,4600,4600,31
|
|
20250206,134800,135278795,4600,4615,4615,4600,210
|
|
20250206,134700,134312645,4590,4590,4590,4590,0
|
|
20250206,134600,134312645,4590,4590,4590,4590,0
|
|
20250206,134500,134312645,4590,4590,4590,4590,0
|
|
20250206,134400,134312645,4590,4590,4590,4590,0
|
|
20250206,134300,134312645,4590,4590,4590,4590,0
|
|
20250206,134200,134312645,4590,4590,4590,4590,0
|
|
20250206,134100,134312645,4590,4590,4590,4590,0
|
|
20250206,134000,134312645,4590,4590,4590,4590,0
|
|
20250206,133900,134312645,4590,4590,4590,4590,0
|
|
20250206,133800,134312645,4590,4590,4590,4590,150
|
|
20250206,133700,133624145,4590,4590,4590,4590,0
|
|
20250206,133600,133624145,4590,4590,4590,4590,0
|
|
20250206,133500,133624145,4590,4595,4595,4590,387
|
|
20250206,133400,131847775,4595,4595,4595,4595,250
|
|
20250206,133300,130699025,4595,4595,4595,4595,500
|
|
20250206,133200,128401525,4600,4600,4600,4600,0
|
|
20250206,133100,128401525,4600,4600,4600,4600,0
|
|
20250206,133000,128401525,4600,4600,4600,4600,0
|
|
20250206,132900,128401525,4600,4600,4600,4600,0
|
|
20250206,132800,128401525,4600,4605,4605,4600,113
|
|
20250206,132700,127881265,4605,4605,4605,4605,235
|
|
20250206,132600,126799090,4615,4615,4615,4615,0
|
|
20250206,132500,126799090,4615,4615,4615,4615,0
|
|
20250206,132400,126799090,4615,4615,4615,4615,0
|
|
20250206,132300,126799090,4615,4615,4615,4615,0
|
|
20250206,132200,126799090,4615,4615,4615,4615,0
|
|
20250206,132100,126799090,4615,4615,4615,4615,0
|
|
20250206,132000,126799090,4615,4615,4615,4615,0
|
|
20250206,131900,126799090,4615,4615,4615,4615,0
|
|
20250206,131800,126799090,4615,4615,4615,4615,0
|
|
20250206,131700,126799090,4615,4615,4615,4615,0
|
|
20250206,131600,126799090,4615,4615,4615,4615,0
|
|
20250206,131500,126799090,4615,4615,4615,4615,0
|
|
20250206,131400,126799090,4615,4615,4615,4615,0
|
|
20250206,131300,126799090,4615,4615,4615,4615,0
|
|
20250206,131200,126799090,4615,4615,4615,4615,0
|
|
20250206,131100,126799090,4615,4615,4615,4615,1
|
|
20250206,131000,126794475,4615,4615,4615,4615,0
|
|
20250206,130900,126794475,4615,4615,4615,4615,0
|
|
20250206,130800,126794475,4615,4615,4615,4615,0
|
|
20250206,130700,126794475,4615,4615,4615,4615,0
|
|
20250206,130600,126794475,4615,4615,4615,4615,0
|
|
20250206,130500,126794475,4615,4615,4615,4615,0
|
|
20250206,130400,126794475,4615,4615,4615,4615,0
|
|
20250206,130300,126794475,4615,4615,4615,4615,0
|
|
20250206,130200,126794475,4615,4615,4615,4615,0
|
|
20250206,130100,126794475,4615,4615,4615,4615,0
|
|
20250206,130000,126794475,4615,4615,4615,4615,0
|
|
20250206,125900,126794475,4615,4615,4615,4615,30
|
|
20250206,125800,126656025,4615,4615,4615,4615,0
|
|
20250206,125700,126656025,4615,4615,4615,4615,0
|
|
20250206,125600,126656025,4615,4615,4615,4615,0
|
|
20250206,125500,126656025,4615,4615,4615,4615,25
|
|
20250206,125400,126540650,4620,4620,4620,4620,25
|
|
20250206,125300,126425150,4620,4625,4625,4620,101
|
|
20250206,125200,125958480,4620,4620,4620,4620,219
|
|
20250206,125100,124946700,4615,4620,4620,4615,1010
|
|
20250206,125000,120285500,4615,4615,4615,4615,500
|
|
20250206,124900,117978000,4615,4615,4615,4615,1859
|
|
20250206,124800,109398715,4615,4615,4615,4615,0
|
|
20250206,124700,109398715,4615,4615,4615,4615,0
|
|
20250206,124600,109398715,4615,4615,4615,4615,0
|
|
20250206,124500,109398715,4615,4615,4615,4615,0
|
|
20250206,124400,109398715,4615,4615,4615,4615,0
|
|
20250206,124300,109398715,4615,4615,4615,4615,0
|
|
20250206,124200,109398715,4615,4615,4615,4615,0
|
|
20250206,124100,109398715,4615,4615,4615,4615,0
|
|
20250206,124000,109398715,4615,4615,4615,4615,0
|
|
20250206,123900,109398715,4615,4615,4615,4615,100
|
|
20250206,123800,108937215,4610,4610,4610,4610,0
|
|
20250206,123700,108937215,4610,4610,4610,4610,0
|
|
20250206,123600,108937215,4610,4610,4610,4605,692
|
|
20250206,123500,105749625,4615,4615,4615,4615,0
|
|
20250206,123400,105749625,4615,4615,4615,4615,0
|
|
20250206,123300,105749625,4615,4615,4615,4615,50
|
|
20250206,123200,105518875,4615,4615,4615,4615,0
|
|
20250206,123100,105518875,4615,4615,4615,4615,0
|
|
20250206,123000,105518875,4615,4615,4615,4615,0
|
|
20250206,122900,105518875,4615,4615,4615,4615,0
|
|
20250206,122800,105518875,4615,4615,4615,4615,0
|
|
20250206,122700,105518875,4615,4615,4615,4615,7
|
|
20250206,122600,105486570,4615,4615,4615,4615,0
|
|
20250206,122500,105486570,4615,4615,4615,4615,0
|
|
20250206,122400,105486570,4615,4615,4615,4615,0
|
|
20250206,122300,105486570,4615,4615,4615,4615,0
|
|
20250206,122200,105486570,4615,4615,4615,4615,0
|
|
20250206,122100,105486570,4615,4615,4615,4615,0
|
|
20250206,122000,105486570,4615,4615,4615,4615,70
|
|
20250206,121900,105163520,4620,4620,4620,4620,0
|
|
20250206,121800,105163520,4620,4620,4620,4620,0
|
|
20250206,121700,105163520,4620,4620,4620,4620,0
|
|
20250206,121600,105163520,4620,4620,4620,4620,0
|
|
20250206,121500,105163520,4620,4605,4625,4605,2313
|
|
20250206,121400,94480870,4600,4605,4605,4600,100
|
|
20250206,121300,94020865,4610,4610,4610,4610,0
|
|
20250206,121200,94020865,4610,4610,4610,4610,0
|
|
20250206,121100,94020865,4610,4610,4610,4610,40
|
|
20250206,121000,93836465,4610,4610,4610,4610,0
|
|
20250206,120900,93836465,4610,4610,4610,4610,0
|
|
20250206,120800,93836465,4610,4610,4610,4610,0
|
|
20250206,120700,93836465,4610,4610,4610,4610,0
|
|
20250206,120600,93836465,4610,4610,4610,4610,0
|
|
20250206,120500,93836465,4610,4610,4610,4610,0
|
|
20250206,120400,93836465,4610,4610,4610,4610,100
|
|
20250206,120300,93375465,4610,4610,4610,4610,1
|
|
20250206,120200,93370855,4600,4600,4600,4600,0
|
|
20250206,120100,93370855,4600,4600,4600,4600,0
|
|
20250206,120000,93370855,4600,4600,4600,4600,0
|
|
20250206,115900,93370855,4600,4600,4600,4600,0
|
|
20250206,115800,93370855,4600,4600,4600,4600,0
|
|
20250206,115700,93370855,4600,4600,4600,4600,0
|
|
20250206,115600,93370855,4600,4600,4600,4600,0
|
|
20250206,115500,93370855,4600,4600,4600,4600,0
|
|
20250206,115400,93370855,4600,4600,4600,4600,0
|
|
20250206,115300,93370855,4600,4600,4600,4600,0
|
|
20250206,115200,93370855,4600,4600,4600,4600,0
|
|
20250206,115100,93370855,4600,4615,4615,4600,228
|
|
20250206,115000,92321535,4615,4615,4615,4615,1
|
|
20250206,114900,92316920,4615,4615,4615,4615,1
|
|
20250206,114800,92312305,4615,4615,4615,4615,0
|
|
20250206,114700,92312305,4615,4615,4615,4615,0
|
|
20250206,114600,92312305,4615,4615,4615,4615,0
|
|
20250206,114500,92312305,4615,4615,4615,4615,0
|
|
20250206,114400,92312305,4615,4615,4615,4615,0
|
|
20250206,114300,92312305,4615,4615,4615,4615,0
|
|
20250206,114200,92312305,4615,4610,4615,4610,223
|
|
20250206,114100,91283515,4600,4600,4600,4600,5
|
|
20250206,114000,91260515,4600,4600,4600,4600,0
|
|
20250206,113900,91260515,4600,4600,4600,4600,72
|
|
20250206,113800,90929315,4600,4600,4600,4600,0
|
|
20250206,113700,90929315,4600,4600,4600,4600,0
|
|
20250206,113600,90929315,4600,4600,4600,4600,0
|
|
20250206,113500,90929315,4600,4605,4605,4600,56
|
|
20250206,113400,90671615,4605,4605,4605,4605,0
|
|
20250206,113300,90671615,4605,4605,4605,4605,328
|
|
20250206,113200,89161175,4610,4610,4610,4610,0
|
|
20250206,113100,89161175,4610,4610,4610,4610,0
|
|
20250206,113000,89161175,4610,4610,4610,4610,103
|
|
20250206,112900,88686345,4610,4610,4610,4610,0
|
|
20250206,112800,88686345,4610,4610,4610,4610,0
|
|
20250206,112700,88686345,4610,4610,4610,4610,0
|
|
20250206,112600,88686345,4610,4610,4610,4610,0
|
|
20250206,112500,88686345,4610,4610,4610,4610,582
|
|
20250206,112400,86003325,4600,4600,4600,4600,0
|
|
20250206,112300,86003325,4600,4600,4600,4600,0
|
|
20250206,112200,86003325,4600,4600,4600,4600,0
|
|
20250206,112100,86003325,4600,4600,4600,4600,0
|
|
20250206,112000,86003325,4600,4600,4600,4600,1
|
|
20250206,111900,85998725,4610,4605,4610,4605,47
|
|
20250206,111800,85782075,4605,4605,4605,4605,0
|
|
20250206,111700,85782075,4605,4605,4605,4605,0
|
|
20250206,111600,85782075,4605,4605,4605,4605,0
|
|
20250206,111500,85782075,4605,4605,4605,4605,0
|
|
20250206,111400,85782075,4605,4605,4605,4605,0
|
|
20250206,111300,85782075,4605,4605,4605,4605,0
|
|
20250206,111200,85782075,4605,4605,4605,4605,0
|
|
20250206,111100,85782075,4605,4605,4605,4605,1
|
|
20250206,111000,85777470,4605,4605,4605,4605,0
|
|
20250206,110900,85777470,4605,4605,4605,4605,111
|
|
20250206,110800,85266315,4600,4600,4600,4600,29
|
|
20250206,110700,85132915,4600,4600,4600,4600,5
|
|
20250206,110600,85109915,4600,4600,4600,4600,0
|
|
20250206,110500,85109915,4600,4600,4600,4600,0
|
|
20250206,110400,85109915,4600,4600,4600,4600,1
|
|
20250206,110300,85105315,4600,4600,4600,4600,0
|
|
20250206,110200,85105315,4600,4600,4600,4600,0
|
|
20250206,110100,85105315,4600,4600,4600,4600,0
|
|
20250206,110000,85105315,4600,4600,4600,4600,57
|
|
20250206,105900,84843115,4600,4600,4600,4600,0
|
|
20250206,105800,84843115,4600,4595,4600,4595,337
|
|
20250206,105700,83292940,4595,4595,4595,4595,0
|
|
20250206,105600,83292940,4595,4595,4595,4595,30
|
|
20250206,105500,83155090,4595,4595,4595,4595,0
|
|
20250206,105400,83155090,4595,4595,4595,4595,65
|
|
20250206,105300,82856415,4585,4585,4585,4585,20
|
|
20250206,105200,82764715,4585,4590,4590,4585,2012
|
|
20250206,105100,73539375,4590,4590,4590,4590,1200
|
|
20250206,105000,68031375,4590,4590,4590,4590,0
|
|
20250206,104900,68031375,4590,4590,4590,4590,0
|
|
20250206,104800,68031375,4590,4590,4590,4590,0
|
|
20250206,104700,68031375,4590,4590,4590,4590,0
|
|
20250206,104600,68031375,4590,4590,4590,4590,0
|
|
20250206,104500,68031375,4590,4590,4590,4590,0
|
|
20250206,104400,68031375,4590,4590,4590,4590,0
|
|
20250206,104300,68031375,4590,4590,4590,4590,0
|
|
20250206,104200,68031375,4590,4590,4590,4590,0
|
|
20250206,104100,68031375,4590,4590,4590,4590,0
|
|
20250206,104000,68031375,4590,4590,4590,4590,0
|
|
20250206,103900,68031375,4590,4590,4590,4590,0
|
|
20250206,103800,68031375,4590,4590,4590,4590,0
|
|
20250206,103700,68031375,4590,4590,4590,4590,0
|
|
20250206,103600,68031375,4590,4590,4590,4590,0
|
|
20250206,103500,68031375,4590,4590,4590,4590,0
|
|
20250206,103400,68031375,4590,4590,4590,4590,0
|
|
20250206,103300,68031375,4590,4595,4595,4590,11
|
|
20250206,103200,67980835,4595,4595,4595,4595,0
|
|
20250206,103100,67980835,4595,4595,4595,4595,0
|
|
20250206,103000,67980835,4595,4595,4595,4595,0
|
|
20250206,102900,67980835,4595,4595,4595,4595,0
|
|
20250206,102800,67980835,4595,4600,4600,4595,2398
|
|
20250206,102700,56951305,4600,4600,4600,4600,0
|
|
20250206,102600,56951305,4600,4600,4600,4600,72
|
|
20250206,102500,56620105,4605,4605,4605,4605,514
|
|
20250206,102400,54253135,4615,4630,4630,4615,1002
|
|
20250206,102300,49628875,4630,4630,4630,4630,0
|
|
20250206,102200,49628875,4630,4630,4630,4630,0
|
|
20250206,102100,49628875,4630,4630,4630,4630,0
|
|
20250206,102000,49628875,4630,4630,4630,4630,1
|
|
20250206,101900,49624245,4600,4600,4600,4600,0
|
|
20250206,101800,49624245,4600,4600,4600,4600,0
|
|
20250206,101700,49624245,4600,4600,4600,4600,0
|
|
20250206,101600,49624245,4600,4600,4600,4600,0
|
|
20250206,101500,49624245,4600,4600,4600,4600,0
|
|
20250206,101400,49624245,4600,4625,4625,4600,250
|
|
20250206,101300,48473365,4635,4635,4635,4635,0
|
|
20250206,101200,48473365,4635,4635,4635,4635,0
|
|
20250206,101100,48473365,4635,4630,4635,4630,217
|
|
20250206,101000,47468320,4635,4635,4635,4635,0
|
|
20250206,100900,47468320,4635,4635,4635,4630,3
|
|
20250206,100800,47454420,4635,4630,4635,4630,410
|
|
20250206,100700,45555125,4630,4630,4630,4630,2
|
|
20250206,100600,45545865,4630,4610,4630,4610,301
|
|
20250206,100500,44153830,4605,4605,4605,4605,0
|
|
20250206,100400,44153830,4605,4605,4605,4605,1
|
|
20250206,100300,44149225,4605,4610,4610,4605,3
|
|
20250206,100200,44135405,4615,4615,4615,4615,0
|
|
20250206,100100,44135405,4615,4605,4615,4605,5
|
|
20250206,100000,44112355,4600,4620,4620,4600,2000
|
|
20250206,095900,34908725,4625,4625,4625,4625,110
|
|
20250206,095800,34399975,4625,4620,4625,4620,3
|
|
20250206,095700,34386105,4620,4620,4620,4620,250
|
|
20250206,095600,33231105,4615,4615,4615,4615,242
|
|
20250206,095500,32114275,4615,4615,4615,4615,219
|
|
20250206,095400,31103590,4615,4615,4615,4615,89
|
|
20250206,095300,30692855,4610,4610,4610,4610,98
|
|
20250206,095200,30241075,4605,4605,4605,4605,100
|
|
20250206,095100,29780575,4610,4610,4610,4610,46
|
|
20250206,095000,29568515,4610,4610,4610,4610,1
|
|
20250206,094900,29563905,4595,4595,4595,4595,0
|
|
20250206,094800,29563905,4595,4595,4595,4595,0
|
|
20250206,094700,29563905,4595,4600,4600,4595,470
|
|
20250206,094600,27403840,4605,4605,4605,4605,130
|
|
20250206,094500,26805190,4610,4610,4610,4610,2
|
|
20250206,094400,26795970,4610,4610,4610,4610,2
|
|
20250206,094300,26786750,4610,4610,4610,4610,0
|
|
20250206,094200,26786750,4610,4610,4610,4610,58
|
|
20250206,094100,26519370,4610,4610,4610,4610,42
|
|
20250206,094000,26325750,4610,4605,4610,4600,19
|
|
20250206,093900,26238335,4610,4605,4620,4605,1042
|
|
20250206,093800,21436050,4600,4600,4600,4600,0
|
|
20250206,093700,21436050,4600,4600,4600,4600,137
|
|
20250206,093600,20805850,4600,4585,4600,4585,348
|
|
20250206,093500,19206715,4595,4590,4595,4590,299
|
|
20250206,093400,17833310,4590,4590,4590,4590,0
|
|
20250206,093300,17833310,4590,4590,4590,4590,0
|
|
20250206,093200,17833310,4590,4590,4590,4590,0
|
|
20250206,093100,17833310,4590,4590,4590,4590,0
|
|
20250206,093000,17833310,4590,4590,4590,4590,0
|
|
20250206,092900,17833310,4590,4595,4595,4590,281
|
|
20250206,092800,16543510,4600,4595,4600,4595,189
|
|
20250206,092700,15674400,4595,4605,4605,4595,272
|
|
20250206,092600,14423870,4605,4605,4605,4605,0
|
|
20250206,092500,14423870,4605,4605,4605,4605,0
|
|
20250206,092400,14423870,4605,4605,4605,4605,1
|
|
20250206,092300,14419265,4600,4600,4600,4600,2
|
|
20250206,092200,14410065,4600,4600,4600,4600,0
|
|
20250206,092100,14410065,4600,4605,4605,4600,563
|
|
20250206,092000,11820260,4600,4600,4600,4600,563
|
|
20250206,091900,9230460,4600,4600,4600,4600,2
|
|
20250206,091800,9221260,4600,4600,4600,4600,0
|
|
20250206,091700,9221260,4600,4600,4600,4600,52
|
|
20250206,091600,8982060,4600,4600,4600,4600,0
|
|
20250206,091500,8982060,4600,4600,4600,4600,48
|
|
20250206,091400,8761260,4605,4605,4605,4605,2
|
|
20250206,091300,8752050,4600,4600,4600,4600,558
|
|
20250206,091200,6185250,4600,4600,4600,4600,0
|
|
20250206,091100,6185250,4600,4600,4600,4600,27
|
|
20250206,091000,6061050,4600,4600,4600,4600,0
|
|
20250206,090900,6061050,4600,4600,4600,4600,0
|
|
20250206,090800,6061050,4600,4600,4600,4600,296
|
|
20250206,090700,4699450,4600,4600,4600,4600,1
|
|
20250206,090600,4694850,4595,4595,4595,4595,112
|
|
20250206,090500,4180210,4590,4590,4590,4590,101
|
|
20250206,090400,3716620,4595,4595,4595,4595,0
|
|
20250206,090300,3716620,4595,4595,4595,4595,1
|
|
20250206,090200,3712025,4580,4595,4595,4580,7
|
|
20250206,090100,3679935,4580,4590,4595,4580,553
|
|
20250206,090000,1142910,4590,4590,4590,4590,249
|