633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,193000,220324380,4600,4600,4600,4600,181
|
|
20250207,192900,220324380,4600,4600,4600,4600,0
|
|
20250207,192800,220324380,4600,4600,4600,4600,0
|
|
20250207,192700,220324380,4600,4600,4600,4600,0
|
|
20250207,192600,220324380,4600,4600,4600,4600,0
|
|
20250207,192500,220324380,4600,4600,4600,4600,0
|
|
20250207,192400,220324380,4600,4600,4600,4600,0
|
|
20250207,192300,220324380,4600,4600,4600,4600,0
|
|
20250207,192200,220324380,4600,4600,4600,4600,0
|
|
20250207,192100,220324380,4600,4600,4600,4600,0
|
|
20250207,192000,220324380,4600,4600,4600,4600,0
|
|
20250207,191900,220324380,4600,4600,4600,4600,0
|
|
20250207,191800,220324380,4600,4600,4600,4600,0
|
|
20250207,191700,220324380,4600,4600,4600,4600,0
|
|
20250207,191600,220324380,4600,4600,4600,4600,0
|
|
20250207,191500,220324380,4600,4600,4600,4600,0
|
|
20250207,191400,220324380,4600,4600,4600,4600,0
|
|
20250207,191300,220324380,4600,4600,4600,4600,0
|
|
20250207,191200,220324380,4600,4600,4600,4600,0
|
|
20250207,191100,220324380,4600,4600,4600,4600,0
|
|
20250207,191000,220324380,4600,4600,4600,4600,0
|
|
20250207,190900,220324380,4600,4600,4600,4600,0
|
|
20250207,190800,220324380,4600,4600,4600,4600,0
|
|
20250207,190700,220324380,4600,4600,4600,4600,0
|
|
20250207,190600,220324380,4600,4600,4600,4600,0
|
|
20250207,190500,220324380,4600,4600,4600,4600,0
|
|
20250207,190400,220324380,4600,4600,4600,4600,0
|
|
20250207,190300,220324380,4600,4600,4600,4600,0
|
|
20250207,190200,220324380,4600,4600,4600,4600,0
|
|
20250207,190100,220324380,4600,4600,4600,4600,0
|
|
20250207,190000,220324380,4600,4600,4600,4600,181
|
|
20250207,185900,220324380,4600,4600,4600,4600,0
|
|
20250207,185800,220324380,4600,4600,4600,4600,0
|
|
20250207,185700,220324380,4600,4600,4600,4600,0
|
|
20250207,185600,220324380,4600,4600,4600,4600,0
|
|
20250207,185500,220324380,4600,4600,4600,4600,0
|
|
20250207,185400,220324380,4600,4600,4600,4600,0
|
|
20250207,185300,220324380,4600,4600,4600,4600,0
|
|
20250207,185200,220324380,4600,4600,4600,4600,0
|
|
20250207,185100,220324380,4600,4600,4600,4600,0
|
|
20250207,185000,220324380,4600,4600,4600,4600,0
|
|
20250207,184900,220324380,4600,4600,4600,4600,0
|
|
20250207,184800,220324380,4600,4600,4600,4600,0
|
|
20250207,184700,220324380,4600,4600,4600,4600,0
|
|
20250207,184600,220324380,4600,4600,4600,4600,0
|
|
20250207,184500,220324380,4600,4600,4600,4600,0
|
|
20250207,184400,220324380,4600,4600,4600,4600,0
|
|
20250207,184300,220324380,4600,4600,4600,4600,0
|
|
20250207,184200,220324380,4600,4600,4600,4600,0
|
|
20250207,184100,220324380,4600,4600,4600,4600,0
|
|
20250207,184000,220324380,4600,4600,4600,4600,0
|
|
20250207,183900,220324380,4600,4600,4600,4600,0
|
|
20250207,183800,220324380,4600,4600,4600,4600,0
|
|
20250207,183700,220324380,4600,4600,4600,4600,0
|
|
20250207,183600,220324380,4600,4600,4600,4600,0
|
|
20250207,183500,220324380,4600,4600,4600,4600,0
|
|
20250207,183400,220324380,4600,4600,4600,4600,0
|
|
20250207,183300,220324380,4600,4600,4600,4600,0
|
|
20250207,183200,220324380,4600,4600,4600,4600,0
|
|
20250207,183100,220324380,4600,4600,4600,4600,0
|
|
20250207,183000,220324380,4600,4600,4600,4600,181
|
|
20250207,182900,220324380,4600,4600,4600,4600,0
|
|
20250207,182800,220324380,4600,4600,4600,4600,0
|
|
20250207,182700,220324380,4600,4600,4600,4600,0
|
|
20250207,182600,220324380,4600,4600,4600,4600,0
|
|
20250207,182500,220324380,4600,4600,4600,4600,0
|
|
20250207,182400,220324380,4600,4600,4600,4600,0
|
|
20250207,182300,220324380,4600,4600,4600,4600,0
|
|
20250207,182200,220324380,4600,4600,4600,4600,0
|
|
20250207,182100,220324380,4600,4600,4600,4600,0
|
|
20250207,182000,220324380,4600,4600,4600,4600,0
|
|
20250207,181900,220324380,4600,4600,4600,4600,0
|
|
20250207,181800,220324380,4600,4600,4600,4600,0
|
|
20250207,181700,220324380,4600,4600,4600,4600,0
|
|
20250207,181600,220324380,4600,4600,4600,4600,0
|
|
20250207,181500,220324380,4600,4600,4600,4600,0
|
|
20250207,181400,220324380,4600,4600,4600,4600,0
|
|
20250207,181300,220324380,4600,4600,4600,4600,0
|
|
20250207,181200,220324380,4600,4600,4600,4600,0
|
|
20250207,181100,220324380,4600,4600,4600,4600,0
|
|
20250207,181000,220324380,4600,4600,4600,4600,0
|
|
20250207,180900,220324380,4600,4600,4600,4600,0
|
|
20250207,180800,220324380,4600,4600,4600,4600,0
|
|
20250207,180700,220324380,4600,4600,4600,4600,0
|
|
20250207,180600,220324380,4600,4600,4600,4600,0
|
|
20250207,180500,220324380,4600,4600,4600,4600,0
|
|
20250207,180400,220324380,4600,4600,4600,4600,0
|
|
20250207,180300,220324380,4600,4600,4600,4600,0
|
|
20250207,180200,220324380,4600,4600,4600,4600,0
|
|
20250207,180100,220324380,4600,4600,4600,4600,0
|
|
20250207,180000,220324380,4600,4600,4600,4600,181
|
|
20250207,175900,220324380,4600,4600,4600,4600,0
|
|
20250207,175800,220324380,4600,4600,4600,4600,0
|
|
20250207,175700,220324380,4600,4600,4600,4600,0
|
|
20250207,175600,220324380,4600,4600,4600,4600,0
|
|
20250207,175500,220324380,4600,4600,4600,4600,0
|
|
20250207,175400,220324380,4600,4600,4600,4600,0
|
|
20250207,175300,220324380,4600,4600,4600,4600,0
|
|
20250207,175200,220324380,4600,4600,4600,4600,0
|
|
20250207,175100,220324380,4600,4600,4600,4600,0
|
|
20250207,175000,220324380,4600,4600,4600,4600,0
|
|
20250207,174900,220324380,4600,4600,4600,4600,0
|
|
20250207,174800,220324380,4600,4600,4600,4600,0
|
|
20250207,174700,220324380,4600,4600,4600,4600,0
|
|
20250207,174600,220324380,4600,4600,4600,4600,0
|
|
20250207,174500,220324380,4600,4600,4600,4600,0
|
|
20250207,174400,220324380,4600,4600,4600,4600,0
|
|
20250207,174300,220324380,4600,4600,4600,4600,0
|
|
20250207,174200,220324380,4600,4600,4600,4600,0
|
|
20250207,174100,220324380,4600,4600,4600,4600,0
|
|
20250207,174000,220324380,4600,4600,4600,4600,0
|
|
20250207,173900,220324380,4600,4600,4600,4600,0
|
|
20250207,173800,220324380,4600,4600,4600,4600,0
|
|
20250207,173700,220324380,4600,4600,4600,4600,0
|
|
20250207,173600,220324380,4600,4600,4600,4600,0
|
|
20250207,173500,220324380,4600,4600,4600,4600,0
|
|
20250207,173400,220324380,4600,4600,4600,4600,0
|
|
20250207,173300,220324380,4600,4600,4600,4600,0
|
|
20250207,173200,220324380,4600,4600,4600,4600,0
|
|
20250207,173100,220324380,4600,4600,4600,4600,0
|
|
20250207,173000,220324380,4600,4600,4600,4600,181
|
|
20250207,172900,220324380,4600,4600,4600,4600,0
|
|
20250207,172800,220324380,4600,4600,4600,4600,0
|
|
20250207,172700,220324380,4600,4600,4600,4600,0
|
|
20250207,172600,220324380,4600,4600,4600,4600,0
|
|
20250207,172500,220324380,4600,4600,4600,4600,0
|
|
20250207,172400,220324380,4600,4600,4600,4600,0
|
|
20250207,172300,220324380,4600,4600,4600,4600,0
|
|
20250207,172200,220324380,4600,4600,4600,4600,0
|
|
20250207,172100,220324380,4600,4600,4600,4600,0
|
|
20250207,172000,220324380,4600,4600,4600,4600,0
|
|
20250207,171900,220324380,4600,4600,4600,4600,0
|
|
20250207,171800,220324380,4600,4600,4600,4600,0
|
|
20250207,171700,220324380,4600,4600,4600,4600,0
|
|
20250207,171600,220324380,4600,4600,4600,4600,0
|
|
20250207,171500,220324380,4600,4600,4600,4600,0
|
|
20250207,171400,220324380,4600,4600,4600,4600,0
|
|
20250207,171300,220324380,4600,4600,4600,4600,0
|
|
20250207,171200,220324380,4600,4600,4600,4600,0
|
|
20250207,171100,220324380,4600,4600,4600,4600,0
|
|
20250207,171000,220324380,4600,4600,4600,4600,0
|
|
20250207,170900,220324380,4600,4600,4600,4600,0
|
|
20250207,170800,220324380,4600,4600,4600,4600,0
|
|
20250207,170700,220324380,4600,4600,4600,4600,0
|
|
20250207,170600,220324380,4600,4600,4600,4600,0
|
|
20250207,170500,220324380,4600,4600,4600,4600,0
|
|
20250207,170400,220324380,4600,4600,4600,4600,0
|
|
20250207,170300,220324380,4600,4600,4600,4600,0
|
|
20250207,170200,220324380,4600,4600,4600,4600,0
|
|
20250207,170100,220324380,4600,4600,4600,4600,0
|
|
20250207,170000,220324380,4600,4600,4600,4600,181
|
|
20250207,165900,220324380,4600,4600,4600,4600,0
|
|
20250207,165800,220324380,4600,4600,4600,4600,0
|
|
20250207,165700,220324380,4600,4600,4600,4600,0
|
|
20250207,165600,220324380,4600,4600,4600,4600,0
|
|
20250207,165500,220324380,4600,4600,4600,4600,0
|
|
20250207,165400,220324380,4600,4600,4600,4600,0
|
|
20250207,165300,220324380,4600,4600,4600,4600,0
|
|
20250207,165200,220324380,4600,4600,4600,4600,0
|
|
20250207,165100,220324380,4600,4600,4600,4600,0
|
|
20250207,165000,220324380,4600,4600,4600,4600,0
|
|
20250207,164900,220324380,4600,4600,4600,4600,0
|
|
20250207,164800,220324380,4600,4600,4600,4600,0
|
|
20250207,164700,220324380,4600,4600,4600,4600,0
|
|
20250207,164600,220324380,4600,4600,4600,4600,0
|
|
20250207,164500,220324380,4600,4600,4600,4600,0
|
|
20250207,164400,220324380,4600,4600,4600,4600,0
|
|
20250207,164300,220324380,4600,4600,4600,4600,0
|
|
20250207,164200,220324380,4600,4600,4600,4600,0
|
|
20250207,164100,220324380,4600,4600,4600,4600,0
|
|
20250207,164000,220324380,4600,4600,4600,4600,0
|
|
20250207,163900,220324380,4600,4600,4600,4600,0
|
|
20250207,163800,220324380,4600,4600,4600,4600,0
|
|
20250207,163700,220324380,4600,4600,4600,4600,0
|
|
20250207,163600,220324380,4600,4600,4600,4600,0
|
|
20250207,163500,220324380,4600,4600,4600,4600,0
|
|
20250207,163400,220324380,4600,4600,4600,4600,0
|
|
20250207,163300,220324380,4600,4600,4600,4600,0
|
|
20250207,163200,220324380,4600,4600,4600,4600,0
|
|
20250207,163100,220324380,4600,4600,4600,4600,0
|
|
20250207,163000,220324380,4600,4600,4600,4600,181
|
|
20250207,162900,220324380,4600,4600,4600,4600,0
|
|
20250207,162800,220324380,4600,4600,4600,4600,0
|
|
20250207,162700,220324380,4600,4600,4600,4600,0
|
|
20250207,162600,220324380,4600,4600,4600,4600,0
|
|
20250207,162500,220324380,4600,4600,4600,4600,0
|
|
20250207,162400,220324380,4600,4600,4600,4600,0
|
|
20250207,162300,220324380,4600,4600,4600,4600,0
|
|
20250207,162200,220324380,4600,4600,4600,4600,0
|
|
20250207,162100,220324380,4600,4600,4600,4600,0
|
|
20250207,162000,220324380,4600,4600,4600,4600,0
|
|
20250207,161900,220324380,4600,4600,4600,4600,0
|
|
20250207,161800,220324380,4600,4600,4600,4600,0
|
|
20250207,161700,220324380,4600,4600,4600,4600,0
|
|
20250207,161600,220324380,4600,4600,4600,4600,0
|
|
20250207,161500,220324380,4600,4600,4600,4600,0
|
|
20250207,161400,220324380,4600,4600,4600,4600,0
|
|
20250207,161300,220324380,4600,4600,4600,4600,0
|
|
20250207,161200,220324380,4600,4600,4600,4600,0
|
|
20250207,161100,220324380,4600,4600,4600,4600,0
|
|
20250207,161000,220324380,4600,4600,4600,4600,0
|
|
20250207,160900,220324380,4600,4600,4600,4600,0
|
|
20250207,160800,220324380,4600,4600,4600,4600,0
|
|
20250207,160700,220324380,4600,4600,4600,4600,0
|
|
20250207,160600,220324380,4600,4600,4600,4600,0
|
|
20250207,160500,220324380,4600,4600,4600,4600,0
|
|
20250207,160400,220324380,4600,4600,4600,4600,0
|
|
20250207,160300,220324380,4600,4600,4600,4600,0
|
|
20250207,160200,220324380,4600,4600,4600,4600,0
|
|
20250207,160100,220324380,4600,4600,4600,4600,0
|
|
20250207,160000,220324380,4600,4600,4600,4600,181
|
|
20250207,155900,220324380,4600,4600,4600,4600,0
|
|
20250207,155800,220324380,4600,4600,4600,4600,0
|
|
20250207,155700,220324380,4600,4600,4600,4600,0
|
|
20250207,155600,220324380,4600,4600,4600,4600,0
|
|
20250207,155500,220324380,4600,4600,4600,4600,0
|
|
20250207,155400,220324380,4600,4600,4600,4600,0
|
|
20250207,155300,220324380,4600,4600,4600,4600,0
|
|
20250207,155200,220324380,4600,4600,4600,4600,0
|
|
20250207,155100,220324380,4600,4600,4600,4600,0
|
|
20250207,155000,220324380,4600,4600,4600,4600,0
|
|
20250207,154900,220324380,4600,4600,4600,4600,0
|
|
20250207,154800,220324380,4600,4600,4600,4600,0
|
|
20250207,154700,220324380,4600,4600,4600,4600,0
|
|
20250207,154600,220324380,4600,4600,4600,4600,0
|
|
20250207,154500,220324380,4600,4600,4600,4600,0
|
|
20250207,154400,220324380,4600,4600,4600,4600,0
|
|
20250207,154300,220324380,4600,4600,4600,4600,0
|
|
20250207,154200,220324380,4600,4600,4600,4600,0
|
|
20250207,154100,220324380,4600,4600,4600,4600,0
|
|
20250207,154000,220324380,4600,4600,4600,4600,0
|
|
20250207,153900,220324380,4600,4600,4600,4600,0
|
|
20250207,153800,220324380,4600,4600,4600,4600,0
|
|
20250207,153700,220324380,4600,4600,4600,4600,0
|
|
20250207,153600,220324380,4600,4600,4600,4600,0
|
|
20250207,153500,220324380,4600,4600,4600,4600,0
|
|
20250207,153400,220324380,4600,4600,4600,4600,0
|
|
20250207,153300,220324380,4600,4600,4600,4600,0
|
|
20250207,153200,220324380,4600,4600,4600,4600,0
|
|
20250207,153100,220324380,4600,4600,4600,4600,0
|
|
20250207,153000,220324380,4600,4600,4600,4600,362
|
|
20250207,152900,219491780,4605,4605,4605,4605,0
|
|
20250207,152800,219491780,4605,4605,4605,4605,0
|
|
20250207,152700,219491780,4605,4605,4605,4605,0
|
|
20250207,152600,219491780,4605,4605,4605,4605,0
|
|
20250207,152500,219491780,4605,4605,4605,4605,0
|
|
20250207,152400,219491780,4605,4605,4605,4605,0
|
|
20250207,152300,219491780,4605,4605,4605,4605,0
|
|
20250207,152200,219491780,4605,4605,4605,4605,0
|
|
20250207,152100,219491780,4605,4605,4605,4605,0
|
|
20250207,152000,219491780,4605,4605,4605,4605,0
|
|
20250207,151900,219491780,4605,4605,4605,4605,0
|
|
20250207,151800,219491780,4605,4605,4605,4605,0
|
|
20250207,151700,219491780,4605,4605,4605,4605,0
|
|
20250207,151600,219491780,4605,4605,4605,4605,150
|
|
20250207,151500,218801030,4600,4600,4600,4600,0
|
|
20250207,151400,218801030,4600,4600,4600,4600,20
|
|
20250207,151300,218709030,4595,4595,4595,4595,0
|
|
20250207,151200,218709030,4595,4595,4595,4595,22
|
|
20250207,151100,218607940,4595,4595,4595,4595,500
|
|
20250207,151000,216310440,4600,4595,4600,4595,48
|
|
20250207,150900,216089810,4605,4605,4605,4605,0
|
|
20250207,150800,216089810,4605,4605,4605,4605,0
|
|
20250207,150700,216089810,4605,4605,4605,4605,0
|
|
20250207,150600,216089810,4605,4605,4605,4605,0
|
|
20250207,150500,216089810,4605,4605,4605,4605,0
|
|
20250207,150400,216089810,4605,4605,4605,4605,1
|
|
20250207,150300,216085205,4585,4585,4585,4585,0
|
|
20250207,150200,216085205,4585,4585,4585,4585,0
|
|
20250207,150100,216085205,4585,4590,4590,4585,387
|
|
20250207,150000,214310640,4590,4605,4605,4590,221
|
|
20250207,145900,213294060,4620,4620,4620,4620,0
|
|
20250207,145800,213294060,4620,4620,4620,4620,0
|
|
20250207,145700,213294060,4620,4620,4620,4620,0
|
|
20250207,145600,213294060,4620,4620,4620,4620,1
|
|
20250207,145500,213289440,4605,4605,4605,4605,0
|
|
20250207,145400,213289440,4605,4605,4605,4605,0
|
|
20250207,145300,213289440,4605,4605,4605,4605,0
|
|
20250207,145200,213289440,4605,4610,4610,4605,5
|
|
20250207,145100,213266395,4610,4615,4615,4610,170
|
|
20250207,145000,212482690,4615,4620,4620,4615,6
|
|
20250207,144900,212454980,4620,4620,4620,4620,0
|
|
20250207,144800,212454980,4620,4620,4620,4620,0
|
|
20250207,144700,212454980,4620,4620,4620,4620,101
|
|
20250207,144600,211988360,4620,4620,4620,4620,70
|
|
20250207,144500,211664960,4620,4620,4620,4620,92
|
|
20250207,144400,211239920,4620,4615,4620,4615,128
|
|
20250207,144300,210648660,4620,4620,4620,4620,2
|
|
20250207,144200,210639420,4620,4620,4620,4620,60
|
|
20250207,144100,210362220,4620,4625,4645,4620,4026
|
|
20250207,144000,191708590,4625,4625,4625,4625,0
|
|
20250207,143900,191708590,4625,4625,4625,4625,0
|
|
20250207,143800,191708590,4625,4620,4625,4620,168
|
|
20250207,143700,190932425,4615,4615,4615,4615,0
|
|
20250207,143600,190932425,4615,4615,4615,4615,0
|
|
20250207,143500,190932425,4615,4615,4615,4615,12
|
|
20250207,143400,190877045,4620,4620,4620,4620,2
|
|
20250207,143300,190867805,4620,4620,4620,4620,0
|
|
20250207,143200,190867805,4620,4620,4620,4620,0
|
|
20250207,143100,190867805,4620,4620,4620,4620,0
|
|
20250207,143000,190867805,4620,4620,4620,4620,0
|
|
20250207,142900,190867805,4620,4620,4620,4620,0
|
|
20250207,142800,190867805,4620,4620,4620,4620,0
|
|
20250207,142700,190867805,4620,4620,4620,4620,1
|
|
20250207,142600,190863185,4610,4610,4610,4610,0
|
|
20250207,142500,190863185,4610,4615,4615,4610,201
|
|
20250207,142400,189936530,4615,4615,4615,4615,0
|
|
20250207,142300,189936530,4615,4615,4615,4615,5
|
|
20250207,142200,189913455,4615,4615,4615,4615,405
|
|
20250207,142100,188044380,4615,4615,4615,4615,201
|
|
20250207,142000,187116765,4615,4615,4615,4615,0
|
|
20250207,141900,187116765,4615,4615,4615,4615,0
|
|
20250207,141800,187116765,4615,4615,4615,4615,429
|
|
20250207,141700,185136930,4615,4620,4620,4615,200
|
|
20250207,141600,184213925,4625,4625,4625,4625,1
|
|
20250207,141500,184209300,4620,4615,4620,4615,510
|
|
20250207,141400,181853150,4615,4615,4615,4615,400
|
|
20250207,141300,180007150,4630,4630,4630,4630,0
|
|
20250207,141200,180007150,4630,4630,4630,4630,0
|
|
20250207,141100,180007150,4630,4630,4630,4630,1
|
|
20250207,141000,180002520,4615,4615,4615,4615,550
|
|
20250207,140900,177464270,4630,4630,4630,4630,1
|
|
20250207,140800,177459640,4615,4625,4625,4615,500
|
|
20250207,140700,175152025,4630,4630,4630,4630,0
|
|
20250207,140600,175152025,4630,4630,4630,4630,5
|
|
20250207,140500,175128875,4635,4635,4635,4635,11
|
|
20250207,140400,175077890,4635,4635,4635,4635,0
|
|
20250207,140300,175077890,4635,4635,4635,4635,0
|
|
20250207,140200,175077890,4635,4635,4635,4635,0
|
|
20250207,140100,175077890,4635,4630,4635,4630,147
|
|
20250207,140000,174397275,4630,4630,4630,4630,0
|
|
20250207,135900,174397275,4630,4630,4630,4630,1
|
|
20250207,135800,174392645,4615,4615,4615,4615,0
|
|
20250207,135700,174392645,4615,4630,4630,4615,501
|
|
20250207,135600,172080500,4610,4610,4610,4610,0
|
|
20250207,135500,172080500,4610,4630,4630,4610,10
|
|
20250207,135400,172034300,4615,4615,4615,4615,530
|
|
20250207,135300,169588350,4610,4610,4610,4610,10
|
|
20250207,135200,169542250,4610,4610,4610,4610,0
|
|
20250207,135100,169542250,4610,4610,4610,4610,0
|
|
20250207,135000,169542250,4610,4610,4610,4610,0
|
|
20250207,134900,169542250,4610,4615,4615,4610,6
|
|
20250207,134800,169514565,4615,4615,4615,4615,0
|
|
20250207,134700,169514565,4615,4625,4635,4610,2041
|
|
20250207,134600,160092940,4625,4610,4635,4610,1960
|
|
20250207,134500,151034400,4610,4615,4615,4610,511
|
|
20250207,134400,148678665,4610,4610,4610,4610,500
|
|
20250207,134300,146373665,4610,4615,4615,4610,316
|
|
20250207,134200,144916820,4615,4610,4615,4610,213
|
|
20250207,134100,143934830,4610,4610,4610,4610,2
|
|
20250207,134000,143925610,4610,4610,4610,4610,0
|
|
20250207,133900,143925610,4610,4605,4610,4605,330
|
|
20250207,133800,142405955,4600,4600,4600,4600,457
|
|
20250207,133700,140303755,4600,4600,4600,4600,500
|
|
20250207,133600,138003755,4600,4600,4600,4600,44
|
|
20250207,133500,137801355,4605,4600,4605,4595,3003
|
|
20250207,133400,123987560,4595,4600,4600,4595,109
|
|
20250207,133300,123486165,4600,4585,4600,4585,1300
|
|
20250207,133200,117508685,4575,4580,4580,4575,14
|
|
20250207,133100,117444630,4585,4585,4585,4585,0
|
|
20250207,133000,117444630,4585,4585,4585,4585,0
|
|
20250207,132900,117444630,4585,4585,4585,4585,70
|
|
20250207,132800,117123680,4585,4585,4585,4585,0
|
|
20250207,132700,117123680,4585,4585,4585,4585,0
|
|
20250207,132600,117123680,4585,4585,4585,4585,0
|
|
20250207,132500,117123680,4585,4585,4585,4585,0
|
|
20250207,132400,117123680,4585,4585,4585,4585,1
|
|
20250207,132300,117119095,4585,4585,4585,4585,0
|
|
20250207,132200,117119095,4585,4585,4585,4585,0
|
|
20250207,132100,117119095,4585,4585,4585,4585,75
|
|
20250207,132000,116775220,4585,4585,4585,4585,10
|
|
20250207,131900,116729370,4580,4580,4585,4580,4
|
|
20250207,131800,116711045,4585,4585,4585,4585,1
|
|
20250207,131700,116706460,4585,4585,4585,4585,5
|
|
20250207,131600,116683535,4590,4590,4590,4590,0
|
|
20250207,131500,116683535,4590,4590,4590,4590,0
|
|
20250207,131400,116683535,4590,4585,4590,4580,5
|
|
20250207,131300,116660615,4565,4565,4565,4565,2
|
|
20250207,131200,116651485,4565,4565,4565,4565,0
|
|
20250207,131100,116651485,4565,4575,4575,4565,1000
|
|
20250207,131000,112086370,4580,4580,4580,4580,0
|
|
20250207,130900,112086370,4580,4580,4580,4580,0
|
|
20250207,130800,112086370,4580,4590,4590,4580,5
|
|
20250207,130700,112063440,4590,4575,4590,4575,16
|
|
20250207,130600,111990175,4565,4565,4565,4565,0
|
|
20250207,130500,111990175,4565,4565,4565,4565,0
|
|
20250207,130400,111990175,4565,4565,4565,4565,657
|
|
20250207,130300,108990970,4570,4570,4570,4570,0
|
|
20250207,130200,108990970,4570,4570,4570,4570,0
|
|
20250207,130100,108990970,4570,4570,4570,4570,0
|
|
20250207,130000,108990970,4570,4570,4570,4570,0
|
|
20250207,125900,108990970,4570,4570,4570,4570,0
|
|
20250207,125800,108990970,4570,4570,4570,4570,0
|
|
20250207,125700,108990970,4570,4570,4570,4570,40
|
|
20250207,125600,108808170,4570,4570,4570,4570,1
|
|
20250207,125500,108803600,4565,4565,4565,4565,5
|
|
20250207,125400,108780775,4570,4570,4570,4570,1022
|
|
20250207,125300,104110235,4575,4575,4575,4575,1
|
|
20250207,125200,104105660,4575,4590,4590,4575,1027
|
|
20250207,125100,99407090,4580,4580,4580,4580,0
|
|
20250207,125000,99407090,4580,4580,4580,4580,0
|
|
20250207,124900,99407090,4580,4580,4580,4580,0
|
|
20250207,124800,99407090,4580,4580,4580,4580,5
|
|
20250207,124700,99384190,4570,4570,4570,4570,0
|
|
20250207,124600,99384190,4570,4570,4570,4570,3
|
|
20250207,124500,99370480,4570,4570,4570,4570,0
|
|
20250207,124400,99370480,4570,4570,4570,4570,0
|
|
20250207,124300,99370480,4570,4575,4575,4570,343
|
|
20250207,124200,97802870,4580,4580,4580,4580,0
|
|
20250207,124100,97802870,4580,4580,4580,4580,0
|
|
20250207,124000,97802870,4580,4590,4590,4580,2
|
|
20250207,123900,97793700,4590,4590,4590,4590,1
|
|
20250207,123800,97789110,4585,4585,4585,4585,100
|
|
20250207,123700,97330610,4585,4585,4585,4585,0
|
|
20250207,123600,97330610,4585,4585,4585,4585,0
|
|
20250207,123500,97330610,4585,4585,4585,4585,0
|
|
20250207,123400,97330610,4585,4585,4585,4585,0
|
|
20250207,123300,97330610,4585,4585,4585,4585,1
|
|
20250207,123200,97326025,4585,4585,4585,4585,0
|
|
20250207,123100,97326025,4585,4585,4585,4585,3
|
|
20250207,123000,97312270,4580,4580,4580,4580,0
|
|
20250207,122900,97312270,4580,4580,4580,4580,0
|
|
20250207,122800,97312270,4580,4580,4580,4580,0
|
|
20250207,122700,97312270,4580,4580,4580,4580,0
|
|
20250207,122600,97312270,4580,4580,4580,4580,0
|
|
20250207,122500,97312270,4580,4580,4580,4580,0
|
|
20250207,122400,97312270,4580,4585,4585,4580,2
|
|
20250207,122300,97303105,4580,4580,4580,4580,1
|
|
20250207,122200,97298525,4575,4575,4575,4575,0
|
|
20250207,122100,97298525,4575,4575,4575,4575,0
|
|
20250207,122000,97298525,4575,4575,4575,4575,0
|
|
20250207,121900,97298525,4575,4575,4575,4575,0
|
|
20250207,121800,97298525,4575,4575,4575,4575,0
|
|
20250207,121700,97298525,4575,4575,4575,4575,0
|
|
20250207,121600,97298525,4575,4575,4575,4575,0
|
|
20250207,121500,97298525,4575,4575,4575,4575,152
|
|
20250207,121400,96603125,4575,4575,4575,4575,0
|
|
20250207,121300,96603125,4575,4575,4575,4575,0
|
|
20250207,121200,96603125,4575,4575,4575,4575,0
|
|
20250207,121100,96603125,4575,4575,4575,4575,0
|
|
20250207,121000,96603125,4575,4575,4575,4575,0
|
|
20250207,120900,96603125,4575,4575,4575,4575,0
|
|
20250207,120800,96603125,4575,4575,4575,4575,0
|
|
20250207,120700,96603125,4575,4575,4575,4575,0
|
|
20250207,120600,96603125,4575,4575,4575,4575,0
|
|
20250207,120500,96603125,4575,4575,4575,4575,0
|
|
20250207,120400,96603125,4575,4575,4575,4575,0
|
|
20250207,120300,96603125,4575,4575,4575,4575,0
|
|
20250207,120200,96603125,4575,4575,4575,4575,0
|
|
20250207,120100,96603125,4575,4575,4575,4575,0
|
|
20250207,120000,96603125,4575,4575,4575,4575,0
|
|
20250207,115900,96603125,4575,4575,4575,4575,0
|
|
20250207,115800,96603125,4575,4575,4575,4575,0
|
|
20250207,115700,96603125,4575,4575,4575,4575,0
|
|
20250207,115600,96603125,4575,4575,4575,4575,0
|
|
20250207,115500,96603125,4575,4575,4575,4575,1
|
|
20250207,115400,96598550,4585,4585,4585,4585,0
|
|
20250207,115300,96598550,4585,4585,4585,4585,0
|
|
20250207,115200,96598550,4585,4585,4585,4585,0
|
|
20250207,115100,96598550,4585,4585,4585,4585,0
|
|
20250207,115000,96598550,4585,4585,4585,4585,0
|
|
20250207,114900,96598550,4585,4585,4585,4585,0
|
|
20250207,114800,96598550,4585,4585,4585,4585,0
|
|
20250207,114700,96598550,4585,4585,4585,4585,0
|
|
20250207,114600,96598550,4585,4585,4585,4585,0
|
|
20250207,114500,96598550,4585,4585,4585,4585,0
|
|
20250207,114400,96598550,4585,4585,4585,4585,1
|
|
20250207,114300,96593965,4585,4585,4585,4585,0
|
|
20250207,114200,96593965,4585,4585,4585,4585,0
|
|
20250207,114100,96593965,4585,4585,4585,4585,0
|
|
20250207,114000,96593965,4585,4585,4585,4585,0
|
|
20250207,113900,96593965,4585,4585,4585,4585,0
|
|
20250207,113800,96593965,4585,4585,4585,4585,0
|
|
20250207,113700,96593965,4585,4585,4585,4585,0
|
|
20250207,113600,96593965,4585,4585,4585,4585,0
|
|
20250207,113500,96593965,4585,4585,4585,4585,0
|
|
20250207,113400,96593965,4585,4585,4585,4585,0
|
|
20250207,113300,96593965,4585,4585,4585,4585,5
|
|
20250207,113200,96571040,4585,4585,4585,4585,10
|
|
20250207,113100,96525190,4580,4580,4580,4580,0
|
|
20250207,113000,96525190,4580,4580,4580,4580,0
|
|
20250207,112900,96525190,4580,4580,4580,4580,0
|
|
20250207,112800,96525190,4580,4580,4580,4580,0
|
|
20250207,112700,96525190,4580,4580,4580,4580,0
|
|
20250207,112600,96525190,4580,4580,4580,4580,1
|
|
20250207,112500,96520610,4580,4580,4580,4580,0
|
|
20250207,112400,96520610,4580,4585,4585,4580,2
|
|
20250207,112300,96511445,4585,4585,4585,4585,0
|
|
20250207,112200,96511445,4585,4585,4585,4585,0
|
|
20250207,112100,96511445,4585,4585,4585,4585,0
|
|
20250207,112000,96511445,4585,4585,4585,4585,0
|
|
20250207,111900,96511445,4585,4585,4585,4585,0
|
|
20250207,111800,96511445,4585,4585,4585,4585,0
|
|
20250207,111700,96511445,4585,4585,4585,4585,10
|
|
20250207,111600,96465595,4585,4585,4585,4585,1
|
|
20250207,111500,96461010,4575,4575,4575,4575,1
|
|
20250207,111400,96456435,4575,4575,4575,4575,0
|
|
20250207,111300,96456435,4575,4575,4575,4575,0
|
|
20250207,111200,96456435,4575,4575,4575,4575,0
|
|
20250207,111100,96456435,4575,4575,4575,4575,0
|
|
20250207,111000,96456435,4575,4575,4575,4575,0
|
|
20250207,110900,96456435,4575,4575,4575,4575,0
|
|
20250207,110800,96456435,4575,4575,4575,4575,0
|
|
20250207,110700,96456435,4575,4575,4575,4575,0
|
|
20250207,110600,96456435,4575,4575,4575,4575,0
|
|
20250207,110500,96456435,4575,4575,4575,4570,210
|
|
20250207,110400,95495690,4570,4570,4570,4570,0
|
|
20250207,110300,95495690,4570,4570,4570,4570,50
|
|
20250207,110200,95267190,4575,4575,4575,4575,50
|
|
20250207,110100,95038440,4575,4575,4575,4575,0
|
|
20250207,110000,95038440,4575,4575,4575,4575,0
|
|
20250207,105900,95038440,4575,4575,4575,4575,0
|
|
20250207,105800,95038440,4575,4575,4575,4575,285
|
|
20250207,105700,93734565,4585,4585,4585,4585,0
|
|
20250207,105600,93734565,4585,4585,4585,4585,0
|
|
20250207,105500,93734565,4585,4585,4585,4585,0
|
|
20250207,105400,93734565,4585,4585,4585,4585,0
|
|
20250207,105300,93734565,4585,4585,4585,4585,0
|
|
20250207,105200,93734565,4585,4575,4585,4575,2
|
|
20250207,105100,93725405,4570,4570,4570,4570,0
|
|
20250207,105000,93725405,4570,4570,4570,4570,0
|
|
20250207,104900,93725405,4570,4570,4570,4570,0
|
|
20250207,104800,93725405,4570,4570,4570,4570,0
|
|
20250207,104700,93725405,4570,4570,4570,4570,93
|
|
20250207,104600,93300395,4570,4580,4580,4570,984
|
|
20250207,104500,88802550,4580,4580,4580,4580,58
|
|
20250207,104400,88536910,4580,4580,4580,4580,0
|
|
20250207,104300,88536910,4580,4580,4580,4580,0
|
|
20250207,104200,88536910,4580,4580,4580,4580,0
|
|
20250207,104100,88536910,4580,4580,4580,4580,0
|
|
20250207,104000,88536910,4580,4580,4580,4580,10
|
|
20250207,103900,88491110,4580,4580,4580,4580,400
|
|
20250207,103800,86659110,4585,4585,4585,4585,0
|
|
20250207,103700,86659110,4585,4585,4585,4585,0
|
|
20250207,103600,86659110,4585,4585,4585,4585,0
|
|
20250207,103500,86659110,4585,4590,4590,4585,6
|
|
20250207,103400,86631590,4580,4580,4580,4580,0
|
|
20250207,103300,86631590,4580,4580,4580,4580,0
|
|
20250207,103200,86631590,4580,4580,4580,4580,400
|
|
20250207,103100,84799590,4580,4580,4580,4580,0
|
|
20250207,103000,84799590,4580,4580,4580,4580,0
|
|
20250207,102900,84799590,4580,4580,4580,4580,0
|
|
20250207,102800,84799590,4580,4580,4580,4580,250
|
|
20250207,102700,83654590,4590,4590,4590,4590,0
|
|
20250207,102600,83654590,4590,4590,4590,4590,2
|
|
20250207,102500,83645410,4575,4575,4575,4575,0
|
|
20250207,102400,83645410,4575,4575,4575,4575,0
|
|
20250207,102300,83645410,4575,4575,4575,4575,120
|
|
20250207,102200,83096410,4575,4575,4575,4575,0
|
|
20250207,102100,83096410,4575,4575,4575,4575,0
|
|
20250207,102000,83096410,4575,4580,4580,4575,891
|
|
20250207,101900,79015835,4580,4580,4580,4580,150
|
|
20250207,101800,78328835,4575,4575,4575,4575,114
|
|
20250207,101700,77807285,4575,4575,4575,4575,363
|
|
20250207,101600,76146560,4575,4575,4575,4575,0
|
|
20250207,101500,76146560,4575,4575,4575,4575,0
|
|
20250207,101400,76146560,4575,4575,4575,4575,0
|
|
20250207,101300,76146560,4575,4575,4575,4575,0
|
|
20250207,101200,76146560,4575,4575,4575,4575,0
|
|
20250207,101100,76146560,4575,4575,4575,4575,0
|
|
20250207,101000,76146560,4575,4575,4575,4575,0
|
|
20250207,100900,76146560,4575,4575,4575,4575,0
|
|
20250207,100800,76146560,4575,4575,4575,4575,642
|
|
20250207,100700,73209410,4600,4600,4600,4575,429
|
|
20250207,100600,71244675,4605,4605,4605,4605,0
|
|
20250207,100500,71244675,4605,4605,4605,4605,0
|
|
20250207,100400,71244675,4605,4605,4605,4605,0
|
|
20250207,100300,71244675,4605,4605,4605,4605,20
|
|
20250207,100200,71152575,4625,4625,4625,4625,0
|
|
20250207,100100,71152575,4625,4625,4625,4625,0
|
|
20250207,100000,71152575,4625,4590,4625,4590,400
|
|
20250207,095900,69308070,4590,4585,4590,4585,701
|
|
20250207,095800,66093980,4590,4590,4590,4590,5
|
|
20250207,095700,66071030,4590,4585,4590,4585,19
|
|
20250207,095600,65983910,4580,4580,4580,4580,0
|
|
20250207,095500,65983910,4580,4585,4585,4580,380
|
|
20250207,095400,64243485,4585,4585,4585,4585,120
|
|
20250207,095300,63693285,4590,4590,4590,4590,0
|
|
20250207,095200,63693285,4590,4590,4590,4590,1
|
|
20250207,095100,63688695,4580,4580,4580,4580,1
|
|
20250207,095000,63684115,4590,4590,4590,4590,0
|
|
20250207,094900,63684115,4590,4590,4590,4590,1
|
|
20250207,094800,63679525,4580,4580,4580,4580,1
|
|
20250207,094700,63674945,4580,4580,4580,4580,0
|
|
20250207,094600,63674945,4580,4590,4590,4580,103
|
|
20250207,094500,63203185,4580,4580,4580,4580,0
|
|
20250207,094400,63203185,4580,4585,4585,4580,3000
|
|
20250207,094300,49458115,4585,4585,4585,4585,1200
|
|
20250207,094200,43956115,4585,4585,4585,4585,0
|
|
20250207,094100,43956115,4585,4595,4595,4585,2346
|
|
20250207,094000,33184460,4600,4600,4600,4600,0
|
|
20250207,093900,33184460,4600,4600,4600,4600,18
|
|
20250207,093800,33101660,4590,4590,4590,4590,0
|
|
20250207,093700,33101660,4590,4590,4590,4590,0
|
|
20250207,093600,33101660,4590,4590,4590,4590,0
|
|
20250207,093500,33101660,4590,4590,4590,4590,0
|
|
20250207,093400,33101660,4590,4590,4590,4590,0
|
|
20250207,093300,33101660,4590,4590,4590,4590,0
|
|
20250207,093200,33101660,4590,4590,4590,4590,0
|
|
20250207,093100,33101660,4590,4600,4600,4590,2280
|
|
20250207,093000,22631955,4605,4605,4605,4605,69
|
|
20250207,092900,22314210,4605,4605,4605,4605,100
|
|
20250207,092800,21853710,4605,4605,4605,4605,31
|
|
20250207,092700,21710955,4605,4605,4605,4605,20
|
|
20250207,092600,21618855,4600,4605,4605,4600,330
|
|
20250207,092500,20099760,4600,4600,4600,4600,0
|
|
20250207,092400,20099760,4600,4600,4600,4600,0
|
|
20250207,092300,20099760,4600,4600,4600,4600,162
|
|
20250207,092200,19354560,4605,4605,4605,4605,0
|
|
20250207,092100,19354560,4605,4610,4610,4605,700
|
|
20250207,092000,16130460,4610,4610,4610,4610,0
|
|
20250207,091900,16130460,4610,4610,4610,4610,1
|
|
20250207,091800,16125850,4610,4610,4610,4610,100
|
|
20250207,091700,15664850,4615,4620,4620,4610,908
|
|
20250207,091600,11472480,4615,4615,4615,4615,500
|
|
20250207,091500,9164980,4610,4610,4610,4610,0
|
|
20250207,091400,9164980,4610,4610,4610,4610,0
|
|
20250207,091300,9164980,4610,4615,4615,4610,200
|
|
20250207,091200,8242955,4625,4625,4625,4625,0
|
|
20250207,091100,8242955,4625,4625,4625,4625,0
|
|
20250207,091000,8242955,4625,4600,4625,4600,474
|
|
20250207,090900,6062500,4585,4585,4585,4585,0
|
|
20250207,090800,6062500,4585,4590,4590,4585,300
|
|
20250207,090700,4686500,4585,4585,4585,4585,0
|
|
20250207,090600,4686500,4585,4585,4585,4585,0
|
|
20250207,090500,4686500,4585,4595,4595,4585,626
|
|
20250207,090400,1815035,4590,4590,4590,4590,0
|
|
20250207,090300,1815035,4590,4590,4590,4590,30
|
|
20250207,090200,1677335,4590,4600,4600,4590,12
|
|
20250207,090100,1622235,4615,4615,4615,4615,127
|
|
20250207,090000,1036130,4605,4610,4610,4605,225
|