633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193000,94155440,4580,4580,4580,4580,223
|
|
20250210,192900,94155440,4580,4580,4580,4580,0
|
|
20250210,192800,94155440,4580,4580,4580,4580,0
|
|
20250210,192700,94155440,4580,4580,4580,4580,0
|
|
20250210,192600,94155440,4580,4580,4580,4580,0
|
|
20250210,192500,94155440,4580,4580,4580,4580,0
|
|
20250210,192400,94155440,4580,4580,4580,4580,0
|
|
20250210,192300,94155440,4580,4580,4580,4580,0
|
|
20250210,192200,94155440,4580,4580,4580,4580,0
|
|
20250210,192100,94155440,4580,4580,4580,4580,0
|
|
20250210,192000,94155440,4580,4580,4580,4580,0
|
|
20250210,191900,94155440,4580,4580,4580,4580,0
|
|
20250210,191800,94155440,4580,4580,4580,4580,0
|
|
20250210,191700,94155440,4580,4580,4580,4580,0
|
|
20250210,191600,94155440,4580,4580,4580,4580,0
|
|
20250210,191500,94155440,4580,4580,4580,4580,0
|
|
20250210,191400,94155440,4580,4580,4580,4580,0
|
|
20250210,191300,94155440,4580,4580,4580,4580,0
|
|
20250210,191200,94155440,4580,4580,4580,4580,0
|
|
20250210,191100,94155440,4580,4580,4580,4580,0
|
|
20250210,191000,94155440,4580,4580,4580,4580,0
|
|
20250210,190900,94155440,4580,4580,4580,4580,0
|
|
20250210,190800,94155440,4580,4580,4580,4580,0
|
|
20250210,190700,94155440,4580,4580,4580,4580,0
|
|
20250210,190600,94155440,4580,4580,4580,4580,0
|
|
20250210,190500,94155440,4580,4580,4580,4580,0
|
|
20250210,190400,94155440,4580,4580,4580,4580,0
|
|
20250210,190300,94155440,4580,4580,4580,4580,0
|
|
20250210,190200,94155440,4580,4580,4580,4580,0
|
|
20250210,190100,94155440,4580,4580,4580,4580,0
|
|
20250210,190000,94155440,4580,4580,4580,4580,223
|
|
20250210,185900,94155440,4580,4580,4580,4580,0
|
|
20250210,185800,94155440,4580,4580,4580,4580,0
|
|
20250210,185700,94155440,4580,4580,4580,4580,0
|
|
20250210,185600,94155440,4580,4580,4580,4580,0
|
|
20250210,185500,94155440,4580,4580,4580,4580,0
|
|
20250210,185400,94155440,4580,4580,4580,4580,0
|
|
20250210,185300,94155440,4580,4580,4580,4580,0
|
|
20250210,185200,94155440,4580,4580,4580,4580,0
|
|
20250210,185100,94155440,4580,4580,4580,4580,0
|
|
20250210,185000,94155440,4580,4580,4580,4580,0
|
|
20250210,184900,94155440,4580,4580,4580,4580,0
|
|
20250210,184800,94155440,4580,4580,4580,4580,0
|
|
20250210,184700,94155440,4580,4580,4580,4580,0
|
|
20250210,184600,94155440,4580,4580,4580,4580,0
|
|
20250210,184500,94155440,4580,4580,4580,4580,0
|
|
20250210,184400,94155440,4580,4580,4580,4580,0
|
|
20250210,184300,94155440,4580,4580,4580,4580,0
|
|
20250210,184200,94155440,4580,4580,4580,4580,0
|
|
20250210,184100,94155440,4580,4580,4580,4580,0
|
|
20250210,184000,94155440,4580,4580,4580,4580,0
|
|
20250210,183900,94155440,4580,4580,4580,4580,0
|
|
20250210,183800,94155440,4580,4580,4580,4580,0
|
|
20250210,183700,94155440,4580,4580,4580,4580,0
|
|
20250210,183600,94155440,4580,4580,4580,4580,0
|
|
20250210,183500,94155440,4580,4580,4580,4580,0
|
|
20250210,183400,94155440,4580,4580,4580,4580,0
|
|
20250210,183300,94155440,4580,4580,4580,4580,0
|
|
20250210,183200,94155440,4580,4580,4580,4580,0
|
|
20250210,183100,94155440,4580,4580,4580,4580,0
|
|
20250210,183000,94155440,4580,4580,4580,4580,223
|
|
20250210,182900,94155440,4580,4580,4580,4580,0
|
|
20250210,182800,94155440,4580,4580,4580,4580,0
|
|
20250210,182700,94155440,4580,4580,4580,4580,0
|
|
20250210,182600,94155440,4580,4580,4580,4580,0
|
|
20250210,182500,94155440,4580,4580,4580,4580,0
|
|
20250210,182400,94155440,4580,4580,4580,4580,0
|
|
20250210,182300,94155440,4580,4580,4580,4580,0
|
|
20250210,182200,94155440,4580,4580,4580,4580,0
|
|
20250210,182100,94155440,4580,4580,4580,4580,0
|
|
20250210,182000,94155440,4580,4580,4580,4580,0
|
|
20250210,181900,94155440,4580,4580,4580,4580,0
|
|
20250210,181800,94155440,4580,4580,4580,4580,0
|
|
20250210,181700,94155440,4580,4580,4580,4580,0
|
|
20250210,181600,94155440,4580,4580,4580,4580,0
|
|
20250210,181500,94155440,4580,4580,4580,4580,0
|
|
20250210,181400,94155440,4580,4580,4580,4580,0
|
|
20250210,181300,94155440,4580,4580,4580,4580,0
|
|
20250210,181200,94155440,4580,4580,4580,4580,0
|
|
20250210,181100,94155440,4580,4580,4580,4580,0
|
|
20250210,181000,94155440,4580,4580,4580,4580,0
|
|
20250210,180900,94155440,4580,4580,4580,4580,0
|
|
20250210,180800,94155440,4580,4580,4580,4580,0
|
|
20250210,180700,94155440,4580,4580,4580,4580,0
|
|
20250210,180600,94155440,4580,4580,4580,4580,0
|
|
20250210,180500,94155440,4580,4580,4580,4580,0
|
|
20250210,180400,94155440,4580,4580,4580,4580,0
|
|
20250210,180300,94155440,4580,4580,4580,4580,0
|
|
20250210,180200,94155440,4580,4580,4580,4580,0
|
|
20250210,180100,94155440,4580,4580,4580,4580,0
|
|
20250210,180000,94155440,4580,4580,4580,4580,223
|
|
20250210,175900,94155440,4580,4580,4580,4580,0
|
|
20250210,175800,94155440,4580,4580,4580,4580,0
|
|
20250210,175700,94155440,4580,4580,4580,4580,0
|
|
20250210,175600,94155440,4580,4580,4580,4580,0
|
|
20250210,175500,94155440,4580,4580,4580,4580,0
|
|
20250210,175400,94155440,4580,4580,4580,4580,0
|
|
20250210,175300,94155440,4580,4580,4580,4580,0
|
|
20250210,175200,94155440,4580,4580,4580,4580,0
|
|
20250210,175100,94155440,4580,4580,4580,4580,0
|
|
20250210,175000,94155440,4580,4580,4580,4580,0
|
|
20250210,174900,94155440,4580,4580,4580,4580,0
|
|
20250210,174800,94155440,4580,4580,4580,4580,0
|
|
20250210,174700,94155440,4580,4580,4580,4580,0
|
|
20250210,174600,94155440,4580,4580,4580,4580,0
|
|
20250210,174500,94155440,4580,4580,4580,4580,0
|
|
20250210,174400,94155440,4580,4580,4580,4580,0
|
|
20250210,174300,94155440,4580,4580,4580,4580,0
|
|
20250210,174200,94155440,4580,4580,4580,4580,0
|
|
20250210,174100,94155440,4580,4580,4580,4580,0
|
|
20250210,174000,94155440,4580,4580,4580,4580,0
|
|
20250210,173900,94155440,4580,4580,4580,4580,0
|
|
20250210,173800,94155440,4580,4580,4580,4580,0
|
|
20250210,173700,94155440,4580,4580,4580,4580,0
|
|
20250210,173600,94155440,4580,4580,4580,4580,0
|
|
20250210,173500,94155440,4580,4580,4580,4580,0
|
|
20250210,173400,94155440,4580,4580,4580,4580,0
|
|
20250210,173300,94155440,4580,4580,4580,4580,0
|
|
20250210,173200,94155440,4580,4580,4580,4580,0
|
|
20250210,173100,94155440,4580,4580,4580,4580,0
|
|
20250210,173000,94155440,4580,4580,4580,4580,223
|
|
20250210,172900,94155440,4580,4580,4580,4580,0
|
|
20250210,172800,94155440,4580,4580,4580,4580,0
|
|
20250210,172700,94155440,4580,4580,4580,4580,0
|
|
20250210,172600,94155440,4580,4580,4580,4580,0
|
|
20250210,172500,94155440,4580,4580,4580,4580,0
|
|
20250210,172400,94155440,4580,4580,4580,4580,0
|
|
20250210,172300,94155440,4580,4580,4580,4580,0
|
|
20250210,172200,94155440,4580,4580,4580,4580,0
|
|
20250210,172100,94155440,4580,4580,4580,4580,0
|
|
20250210,172000,94155440,4580,4580,4580,4580,0
|
|
20250210,171900,94155440,4580,4580,4580,4580,0
|
|
20250210,171800,94155440,4580,4580,4580,4580,0
|
|
20250210,171700,94155440,4580,4580,4580,4580,0
|
|
20250210,171600,94155440,4580,4580,4580,4580,0
|
|
20250210,171500,94155440,4580,4580,4580,4580,0
|
|
20250210,171400,94155440,4580,4580,4580,4580,0
|
|
20250210,171300,94155440,4580,4580,4580,4580,0
|
|
20250210,171200,94155440,4580,4580,4580,4580,0
|
|
20250210,171100,94155440,4580,4580,4580,4580,0
|
|
20250210,171000,94155440,4580,4580,4580,4580,0
|
|
20250210,170900,94155440,4580,4580,4580,4580,0
|
|
20250210,170800,94155440,4580,4580,4580,4580,0
|
|
20250210,170700,94155440,4580,4580,4580,4580,0
|
|
20250210,170600,94155440,4580,4580,4580,4580,0
|
|
20250210,170500,94155440,4580,4580,4580,4580,0
|
|
20250210,170400,94155440,4580,4580,4580,4580,0
|
|
20250210,170300,94155440,4580,4580,4580,4580,0
|
|
20250210,170200,94155440,4580,4580,4580,4580,0
|
|
20250210,170100,94155440,4580,4580,4580,4580,0
|
|
20250210,170000,94155440,4580,4580,4580,4580,223
|
|
20250210,165900,94155440,4580,4580,4580,4580,0
|
|
20250210,165800,94155440,4580,4580,4580,4580,0
|
|
20250210,165700,94155440,4580,4580,4580,4580,0
|
|
20250210,165600,94155440,4580,4580,4580,4580,0
|
|
20250210,165500,94155440,4580,4580,4580,4580,0
|
|
20250210,165400,94155440,4580,4580,4580,4580,0
|
|
20250210,165300,94155440,4580,4580,4580,4580,0
|
|
20250210,165200,94155440,4580,4580,4580,4580,0
|
|
20250210,165100,94155440,4580,4580,4580,4580,0
|
|
20250210,165000,94155440,4580,4580,4580,4580,0
|
|
20250210,164900,94155440,4580,4580,4580,4580,0
|
|
20250210,164800,94155440,4580,4580,4580,4580,0
|
|
20250210,164700,94155440,4580,4580,4580,4580,0
|
|
20250210,164600,94155440,4580,4580,4580,4580,0
|
|
20250210,164500,94155440,4580,4580,4580,4580,0
|
|
20250210,164400,94155440,4580,4580,4580,4580,0
|
|
20250210,164300,94155440,4580,4580,4580,4580,0
|
|
20250210,164200,94155440,4580,4580,4580,4580,0
|
|
20250210,164100,94155440,4580,4580,4580,4580,0
|
|
20250210,164000,94155440,4580,4580,4580,4580,0
|
|
20250210,163900,94155440,4580,4580,4580,4580,0
|
|
20250210,163800,94155440,4580,4580,4580,4580,0
|
|
20250210,163700,94155440,4580,4580,4580,4580,0
|
|
20250210,163600,94155440,4580,4580,4580,4580,0
|
|
20250210,163500,94155440,4580,4580,4580,4580,0
|
|
20250210,163400,94155440,4580,4580,4580,4580,0
|
|
20250210,163300,94155440,4580,4580,4580,4580,0
|
|
20250210,163200,94155440,4580,4580,4580,4580,0
|
|
20250210,163100,94155440,4580,4580,4580,4580,0
|
|
20250210,163000,94155440,4580,4580,4580,4580,223
|
|
20250210,162900,94155440,4580,4580,4580,4580,0
|
|
20250210,162800,94155440,4580,4580,4580,4580,0
|
|
20250210,162700,94155440,4580,4580,4580,4580,0
|
|
20250210,162600,94155440,4580,4580,4580,4580,0
|
|
20250210,162500,94155440,4580,4580,4580,4580,0
|
|
20250210,162400,94155440,4580,4580,4580,4580,0
|
|
20250210,162300,94155440,4580,4580,4580,4580,0
|
|
20250210,162200,94155440,4580,4580,4580,4580,0
|
|
20250210,162100,94155440,4580,4580,4580,4580,0
|
|
20250210,162000,94155440,4580,4580,4580,4580,0
|
|
20250210,161900,94155440,4580,4580,4580,4580,0
|
|
20250210,161800,94155440,4580,4580,4580,4580,0
|
|
20250210,161700,94155440,4580,4580,4580,4580,0
|
|
20250210,161600,94155440,4580,4580,4580,4580,0
|
|
20250210,161500,94155440,4580,4580,4580,4580,0
|
|
20250210,161400,94155440,4580,4580,4580,4580,0
|
|
20250210,161300,94155440,4580,4580,4580,4580,0
|
|
20250210,161200,94155440,4580,4580,4580,4580,0
|
|
20250210,161100,94155440,4580,4580,4580,4580,0
|
|
20250210,161000,94155440,4580,4580,4580,4580,0
|
|
20250210,160900,94155440,4580,4580,4580,4580,0
|
|
20250210,160800,94155440,4580,4580,4580,4580,0
|
|
20250210,160700,94155440,4580,4580,4580,4580,0
|
|
20250210,160600,94155440,4580,4580,4580,4580,0
|
|
20250210,160500,94155440,4580,4580,4580,4580,0
|
|
20250210,160400,94155440,4580,4580,4580,4580,0
|
|
20250210,160300,94155440,4580,4580,4580,4580,0
|
|
20250210,160200,94155440,4580,4580,4580,4580,0
|
|
20250210,160100,94155440,4580,4580,4580,4580,0
|
|
20250210,160000,94155440,4580,4580,4580,4580,223
|
|
20250210,155900,94155440,4580,4580,4580,4580,0
|
|
20250210,155800,94155440,4580,4580,4580,4580,0
|
|
20250210,155700,94155440,4580,4580,4580,4580,0
|
|
20250210,155600,94155440,4580,4580,4580,4580,0
|
|
20250210,155500,94155440,4580,4580,4580,4580,0
|
|
20250210,155400,94155440,4580,4580,4580,4580,0
|
|
20250210,155300,94155440,4580,4580,4580,4580,0
|
|
20250210,155200,94155440,4580,4580,4580,4580,0
|
|
20250210,155100,94155440,4580,4580,4580,4580,0
|
|
20250210,155000,94155440,4580,4580,4580,4580,0
|
|
20250210,154900,94155440,4580,4580,4580,4580,0
|
|
20250210,154800,94155440,4580,4580,4580,4580,0
|
|
20250210,154700,94155440,4580,4580,4580,4580,0
|
|
20250210,154600,94155440,4580,4580,4580,4580,0
|
|
20250210,154500,94155440,4580,4580,4580,4580,0
|
|
20250210,154400,94155440,4580,4580,4580,4580,0
|
|
20250210,154300,94155440,4580,4580,4580,4580,0
|
|
20250210,154200,94155440,4580,4580,4580,4580,0
|
|
20250210,154100,94155440,4580,4580,4580,4580,0
|
|
20250210,154000,94155440,4580,4580,4580,4580,0
|
|
20250210,153900,94155440,4580,4580,4580,4580,0
|
|
20250210,153800,94155440,4580,4580,4580,4580,0
|
|
20250210,153700,94155440,4580,4580,4580,4580,0
|
|
20250210,153600,94155440,4580,4580,4580,4580,0
|
|
20250210,153500,94155440,4580,4580,4580,4580,0
|
|
20250210,153400,94155440,4580,4580,4580,4580,0
|
|
20250210,153300,94155440,4580,4580,4580,4580,0
|
|
20250210,153200,94155440,4580,4580,4580,4580,0
|
|
20250210,153100,94155440,4580,4580,4580,4580,0
|
|
20250210,153000,94155440,4580,4580,4580,4580,446
|
|
20250210,152900,93134100,4580,4580,4580,4580,0
|
|
20250210,152800,93134100,4580,4580,4580,4580,0
|
|
20250210,152700,93134100,4580,4580,4580,4580,0
|
|
20250210,152600,93134100,4580,4580,4580,4580,0
|
|
20250210,152500,93134100,4580,4580,4580,4580,0
|
|
20250210,152400,93134100,4580,4580,4580,4580,0
|
|
20250210,152300,93134100,4580,4580,4580,4580,0
|
|
20250210,152200,93134100,4580,4580,4580,4580,0
|
|
20250210,152100,93134100,4580,4580,4580,4580,0
|
|
20250210,152000,93134100,4580,4580,4580,4580,0
|
|
20250210,151900,93134100,4580,4580,4595,4580,13
|
|
20250210,151800,93074410,4595,4595,4595,4580,257
|
|
20250210,151700,91897050,4595,4595,4595,4595,0
|
|
20250210,151600,91897050,4595,4595,4595,4595,8
|
|
20250210,151500,91860290,4580,4580,4580,4580,0
|
|
20250210,151400,91860290,4580,4580,4580,4580,0
|
|
20250210,151300,91860290,4580,4580,4580,4580,0
|
|
20250210,151200,91860290,4580,4580,4580,4580,0
|
|
20250210,151100,91860290,4580,4580,4580,4580,0
|
|
20250210,151000,91860290,4580,4580,4580,4580,0
|
|
20250210,150900,91860290,4580,4580,4580,4580,976
|
|
20250210,150800,87390210,4580,4580,4580,4580,0
|
|
20250210,150700,87390210,4580,4580,4580,4580,0
|
|
20250210,150600,87390210,4580,4580,4580,4580,163
|
|
20250210,150500,86643670,4580,4585,4585,4580,735
|
|
20250210,150400,83277240,4585,4590,4590,4585,200
|
|
20250210,150300,82360100,4595,4595,4595,4595,0
|
|
20250210,150200,82360100,4595,4595,4595,4595,0
|
|
20250210,150100,82360100,4595,4595,4595,4595,100
|
|
20250210,150000,81900600,4590,4590,4590,4590,100
|
|
20250210,145900,81441600,4595,4595,4595,4595,0
|
|
20250210,145800,81441600,4595,4595,4595,4595,0
|
|
20250210,145700,81441600,4595,4595,4595,4595,0
|
|
20250210,145600,81441600,4595,4595,4595,4595,0
|
|
20250210,145500,81441600,4595,4595,4595,4595,375
|
|
20250210,145400,79718475,4595,4595,4595,4595,0
|
|
20250210,145300,79718475,4595,4595,4595,4595,0
|
|
20250210,145200,79718475,4595,4595,4595,4595,0
|
|
20250210,145100,79718475,4595,4595,4595,4595,0
|
|
20250210,145000,79718475,4595,4595,4595,4595,0
|
|
20250210,144900,79718475,4595,4600,4600,4595,299
|
|
20250210,144800,78343320,4600,4600,4600,4600,0
|
|
20250210,144700,78343320,4600,4600,4600,4600,0
|
|
20250210,144600,78343320,4600,4600,4600,4600,0
|
|
20250210,144500,78343320,4600,4600,4600,4600,0
|
|
20250210,144400,78343320,4600,4600,4600,4600,234
|
|
20250210,144300,77266920,4600,4600,4600,4600,454
|
|
20250210,144200,75178520,4605,4605,4605,4605,0
|
|
20250210,144100,75178520,4605,4605,4605,4605,7
|
|
20250210,144000,75146285,4605,4605,4605,4605,0
|
|
20250210,143900,75146285,4605,4605,4605,4605,1
|
|
20250210,143800,75141680,4600,4600,4600,4600,0
|
|
20250210,143700,75141680,4600,4600,4600,4600,0
|
|
20250210,143600,75141680,4600,4600,4600,4600,0
|
|
20250210,143500,75141680,4600,4600,4600,4600,0
|
|
20250210,143400,75141680,4600,4600,4600,4600,0
|
|
20250210,143300,75141680,4600,4600,4600,4600,0
|
|
20250210,143200,75141680,4600,4600,4600,4600,0
|
|
20250210,143100,75141680,4600,4605,4605,4600,545
|
|
20250210,143000,72631985,4605,4605,4605,4605,1
|
|
20250210,142900,72627380,4610,4610,4610,4610,0
|
|
20250210,142800,72627380,4610,4610,4610,4610,0
|
|
20250210,142700,72627380,4610,4610,4615,4610,11
|
|
20250210,142600,72576640,4615,4615,4615,4615,0
|
|
20250210,142500,72576640,4615,4615,4615,4615,0
|
|
20250210,142400,72576640,4615,4615,4615,4615,0
|
|
20250210,142300,72576640,4615,4615,4615,4615,0
|
|
20250210,142200,72576640,4615,4615,4615,4615,0
|
|
20250210,142100,72576640,4615,4615,4615,4615,0
|
|
20250210,142000,72576640,4615,4615,4615,4615,200
|
|
20250210,141900,71653640,4615,4615,4615,4615,0
|
|
20250210,141800,71653640,4615,4615,4615,4615,0
|
|
20250210,141700,71653640,4615,4615,4615,4615,0
|
|
20250210,141600,71653640,4615,4615,4615,4615,0
|
|
20250210,141500,71653640,4615,4615,4615,4615,0
|
|
20250210,141400,71653640,4615,4615,4615,4615,0
|
|
20250210,141300,71653640,4615,4615,4615,4615,0
|
|
20250210,141200,71653640,4615,4615,4615,4615,0
|
|
20250210,141100,71653640,4615,4610,4615,4610,2
|
|
20250210,141000,71644415,4615,4615,4615,4615,0
|
|
20250210,140900,71644415,4615,4615,4615,4615,0
|
|
20250210,140800,71644415,4615,4615,4615,4615,1
|
|
20250210,140700,71639800,4620,4620,4620,4620,0
|
|
20250210,140600,71639800,4620,4620,4620,4620,0
|
|
20250210,140500,71639800,4620,4620,4620,4620,0
|
|
20250210,140400,71639800,4620,4620,4620,4620,0
|
|
20250210,140300,71639800,4620,4620,4620,4620,0
|
|
20250210,140200,71639800,4620,4620,4620,4620,0
|
|
20250210,140100,71639800,4620,4620,4620,4620,0
|
|
20250210,140000,71639800,4620,4620,4620,4620,0
|
|
20250210,135900,71639800,4620,4620,4620,4620,0
|
|
20250210,135800,71639800,4620,4620,4620,4620,0
|
|
20250210,135700,71639800,4620,4620,4620,4620,0
|
|
20250210,135600,71639800,4620,4620,4620,4620,0
|
|
20250210,135500,71639800,4620,4620,4620,4620,0
|
|
20250210,135400,71639800,4620,4620,4620,4620,0
|
|
20250210,135300,71639800,4620,4620,4620,4620,0
|
|
20250210,135200,71639800,4620,4620,4620,4620,1
|
|
20250210,135100,71635180,4610,4610,4610,4610,0
|
|
20250210,135000,71635180,4610,4610,4610,4610,0
|
|
20250210,134900,71635180,4610,4610,4610,4610,0
|
|
20250210,134800,71635180,4610,4610,4610,4610,0
|
|
20250210,134700,71635180,4610,4610,4610,4610,0
|
|
20250210,134600,71635180,4610,4610,4610,4610,0
|
|
20250210,134500,71635180,4610,4610,4610,4610,0
|
|
20250210,134400,71635180,4610,4610,4610,4610,0
|
|
20250210,134300,71635180,4610,4610,4610,4610,0
|
|
20250210,134200,71635180,4610,4610,4610,4610,0
|
|
20250210,134100,71635180,4610,4610,4610,4610,0
|
|
20250210,134000,71635180,4610,4610,4610,4610,0
|
|
20250210,133900,71635180,4610,4610,4610,4610,0
|
|
20250210,133800,71635180,4610,4610,4610,4610,0
|
|
20250210,133700,71635180,4610,4610,4610,4610,0
|
|
20250210,133600,71635180,4610,4610,4610,4610,0
|
|
20250210,133500,71635180,4610,4605,4610,4600,124
|
|
20250210,133400,71064755,4610,4610,4610,4610,0
|
|
20250210,133300,71064755,4610,4610,4610,4610,0
|
|
20250210,133200,71064755,4610,4615,4615,4610,77
|
|
20250210,133100,70709770,4620,4620,4620,4620,1
|
|
20250210,133000,70705150,4620,4620,4620,4620,0
|
|
20250210,132900,70705150,4620,4620,4620,4620,100
|
|
20250210,132800,70243150,4620,4620,4620,4620,1000
|
|
20250210,132700,65623150,4620,4620,4620,4620,0
|
|
20250210,132600,65623150,4620,4620,4620,4620,1
|
|
20250210,132500,65618530,4615,4615,4615,4615,38
|
|
20250210,132400,65443160,4615,4615,4615,4615,0
|
|
20250210,132300,65443160,4615,4615,4615,4615,0
|
|
20250210,132200,65443160,4615,4615,4615,4615,0
|
|
20250210,132100,65443160,4615,4615,4615,4615,0
|
|
20250210,132000,65443160,4615,4615,4615,4615,0
|
|
20250210,131900,65443160,4615,4615,4615,4615,0
|
|
20250210,131800,65443160,4615,4615,4615,4615,0
|
|
20250210,131700,65443160,4615,4615,4615,4615,0
|
|
20250210,131600,65443160,4615,4615,4615,4615,0
|
|
20250210,131500,65443160,4615,4615,4615,4615,0
|
|
20250210,131400,65443160,4615,4615,4615,4615,0
|
|
20250210,131300,65443160,4615,4615,4615,4615,0
|
|
20250210,131200,65443160,4615,4615,4615,4615,0
|
|
20250210,131100,65443160,4615,4615,4615,4615,0
|
|
20250210,131000,65443160,4615,4615,4615,4615,0
|
|
20250210,130900,65443160,4615,4615,4615,4615,0
|
|
20250210,130800,65443160,4615,4615,4615,4615,216
|
|
20250210,130700,64446320,4615,4615,4615,4615,0
|
|
20250210,130600,64446320,4615,4615,4615,4615,0
|
|
20250210,130500,64446320,4615,4615,4615,4615,0
|
|
20250210,130400,64446320,4615,4615,4615,4615,0
|
|
20250210,130300,64446320,4615,4615,4615,4615,0
|
|
20250210,130200,64446320,4615,4615,4615,4615,0
|
|
20250210,130100,64446320,4615,4615,4615,4615,0
|
|
20250210,130000,64446320,4615,4615,4615,4615,0
|
|
20250210,125900,64446320,4615,4615,4615,4615,0
|
|
20250210,125800,64446320,4615,4615,4615,4615,0
|
|
20250210,125700,64446320,4615,4615,4615,4615,0
|
|
20250210,125600,64446320,4615,4615,4615,4615,0
|
|
20250210,125500,64446320,4615,4615,4615,4615,0
|
|
20250210,125400,64446320,4615,4615,4615,4615,186
|
|
20250210,125300,63587930,4615,4615,4615,4615,0
|
|
20250210,125200,63587930,4615,4615,4615,4615,0
|
|
20250210,125100,63587930,4615,4615,4615,4615,0
|
|
20250210,125000,63587930,4615,4615,4615,4615,0
|
|
20250210,124900,63587930,4615,4615,4615,4615,0
|
|
20250210,124800,63587930,4615,4615,4615,4615,0
|
|
20250210,124700,63587930,4615,4615,4615,4615,114
|
|
20250210,124600,63061820,4615,4615,4615,4615,0
|
|
20250210,124500,63061820,4615,4615,4615,4615,0
|
|
20250210,124400,63061820,4615,4615,4615,4615,0
|
|
20250210,124300,63061820,4615,4615,4615,4615,0
|
|
20250210,124200,63061820,4615,4615,4615,4615,116
|
|
20250210,124100,62526480,4610,4610,4610,4610,0
|
|
20250210,124000,62526480,4610,4610,4610,4610,0
|
|
20250210,123900,62526480,4610,4610,4610,4610,0
|
|
20250210,123800,62526480,4610,4610,4610,4610,0
|
|
20250210,123700,62526480,4610,4610,4610,4610,0
|
|
20250210,123600,62526480,4610,4610,4610,4610,0
|
|
20250210,123500,62526480,4610,4610,4610,4610,0
|
|
20250210,123400,62526480,4610,4610,4610,4610,0
|
|
20250210,123300,62526480,4610,4610,4610,4610,0
|
|
20250210,123200,62526480,4610,4610,4610,4610,0
|
|
20250210,123100,62526480,4610,4610,4610,4610,52
|
|
20250210,123000,62286760,4610,4610,4610,4610,0
|
|
20250210,122900,62286760,4610,4610,4610,4610,105
|
|
20250210,122800,61802710,4605,4605,4605,4605,0
|
|
20250210,122700,61802710,4605,4605,4605,4605,0
|
|
20250210,122600,61802710,4605,4605,4605,4605,0
|
|
20250210,122500,61802710,4605,4605,4605,4605,80
|
|
20250210,122400,61434310,4605,4605,4605,4605,0
|
|
20250210,122300,61434310,4605,4605,4605,4605,0
|
|
20250210,122200,61434310,4605,4605,4605,4605,0
|
|
20250210,122100,61434310,4605,4605,4605,4605,0
|
|
20250210,122000,61434310,4605,4605,4605,4605,57
|
|
20250210,121900,61171825,4615,4615,4615,4615,0
|
|
20250210,121800,61171825,4615,4615,4615,4615,0
|
|
20250210,121700,61171825,4615,4615,4615,4615,0
|
|
20250210,121600,61171825,4615,4615,4615,4615,1
|
|
20250210,121500,61167210,4610,4610,4610,4610,178
|
|
20250210,121400,60346630,4610,4610,4610,4610,243
|
|
20250210,121300,59226400,4610,4610,4610,4610,1
|
|
20250210,121200,59221790,4605,4605,4605,4605,83
|
|
20250210,121100,58839575,4605,4605,4605,4605,295
|
|
20250210,121000,57481100,4610,4610,4610,4610,1
|
|
20250210,120900,57476490,4605,4605,4605,4605,0
|
|
20250210,120800,57476490,4605,4605,4605,4605,0
|
|
20250210,120700,57476490,4605,4605,4605,4605,213
|
|
20250210,120600,56495625,4610,4610,4610,4610,0
|
|
20250210,120500,56495625,4610,4610,4610,4610,0
|
|
20250210,120400,56495625,4610,4610,4610,4610,0
|
|
20250210,120300,56495625,4610,4610,4610,4610,0
|
|
20250210,120200,56495625,4610,4610,4610,4610,0
|
|
20250210,120100,56495625,4610,4610,4610,4610,0
|
|
20250210,120000,56495625,4610,4610,4610,4610,0
|
|
20250210,115900,56495625,4610,4610,4610,4610,100
|
|
20250210,115800,56034625,4605,4605,4605,4605,42
|
|
20250210,115700,55841215,4605,4605,4605,4605,0
|
|
20250210,115600,55841215,4605,4605,4605,4605,0
|
|
20250210,115500,55841215,4605,4605,4605,4605,221
|
|
20250210,115400,54823510,4605,4605,4605,4605,1
|
|
20250210,115300,54818905,4600,4600,4600,4600,19
|
|
20250210,115200,54731505,4600,4600,4600,4600,0
|
|
20250210,115100,54731505,4600,4600,4600,4600,0
|
|
20250210,115000,54731505,4600,4600,4600,4600,0
|
|
20250210,114900,54731505,4600,4600,4600,4600,0
|
|
20250210,114800,54731505,4600,4590,4600,4590,381
|
|
20250210,114700,52982705,4590,4590,4590,4590,24
|
|
20250210,114600,52872545,4590,4590,4590,4590,0
|
|
20250210,114500,52872545,4590,4590,4590,4590,75
|
|
20250210,114400,52528295,4590,4590,4590,4590,0
|
|
20250210,114300,52528295,4590,4590,4590,4590,0
|
|
20250210,114200,52528295,4590,4590,4590,4590,200
|
|
20250210,114100,51610295,4590,4590,4590,4590,0
|
|
20250210,114000,51610295,4590,4590,4590,4590,0
|
|
20250210,113900,51610295,4590,4590,4590,4590,0
|
|
20250210,113800,51610295,4590,4590,4590,4590,0
|
|
20250210,113700,51610295,4590,4595,4595,4590,1126
|
|
20250210,113600,46440875,4590,4590,4590,4590,103
|
|
20250210,113500,45968105,4590,4590,4590,4590,100
|
|
20250210,113400,45509105,4590,4595,4595,4590,1130
|
|
20250210,113300,40317245,4595,4595,4595,4595,0
|
|
20250210,113200,40317245,4595,4595,4595,4595,90
|
|
20250210,113100,39903695,4595,4595,4595,4595,0
|
|
20250210,113000,39903695,4595,4595,4595,4595,0
|
|
20250210,112900,39903695,4595,4595,4595,4595,0
|
|
20250210,112800,39903695,4595,4595,4595,4595,205
|
|
20250210,112700,38961720,4595,4595,4595,4595,0
|
|
20250210,112600,38961720,4595,4595,4595,4595,57
|
|
20250210,112500,38699805,4595,4600,4600,4595,317
|
|
20250210,112400,37242105,4600,4600,4600,4600,32
|
|
20250210,112300,37094905,4595,4595,4595,4595,0
|
|
20250210,112200,37094905,4595,4595,4595,4595,0
|
|
20250210,112100,37094905,4595,4595,4595,4595,34
|
|
20250210,112000,36938675,4595,4595,4595,4595,0
|
|
20250210,111900,36938675,4595,4595,4595,4595,0
|
|
20250210,111800,36938675,4595,4595,4595,4595,10
|
|
20250210,111700,36892725,4595,4595,4595,4595,0
|
|
20250210,111600,36892725,4595,4585,4595,4585,102
|
|
20250210,111500,36424045,4595,4595,4595,4595,0
|
|
20250210,111400,36424045,4595,4595,4595,4595,0
|
|
20250210,111300,36424045,4595,4595,4595,4595,0
|
|
20250210,111200,36424045,4595,4595,4595,4595,0
|
|
20250210,111100,36424045,4595,4595,4595,4595,0
|
|
20250210,111000,36424045,4595,4595,4595,4595,0
|
|
20250210,110900,36424045,4595,4595,4595,4595,0
|
|
20250210,110800,36424045,4595,4595,4595,4595,30
|
|
20250210,110700,36286195,4585,4585,4585,4585,0
|
|
20250210,110600,36286195,4585,4585,4585,4585,0
|
|
20250210,110500,36286195,4585,4585,4585,4585,0
|
|
20250210,110400,36286195,4585,4585,4585,4585,0
|
|
20250210,110300,36286195,4585,4585,4585,4585,0
|
|
20250210,110200,36286195,4585,4585,4585,4585,0
|
|
20250210,110100,36286195,4585,4585,4585,4585,0
|
|
20250210,110000,36286195,4585,4585,4585,4585,0
|
|
20250210,105900,36286195,4585,4585,4585,4585,72
|
|
20250210,105800,35956075,4585,4585,4585,4585,0
|
|
20250210,105700,35956075,4585,4585,4585,4585,0
|
|
20250210,105600,35956075,4585,4585,4585,4585,0
|
|
20250210,105500,35956075,4585,4585,4585,4585,0
|
|
20250210,105400,35956075,4585,4585,4585,4585,0
|
|
20250210,105300,35956075,4585,4585,4585,4585,0
|
|
20250210,105200,35956075,4585,4585,4585,4585,10
|
|
20250210,105100,35910225,4585,4585,4585,4585,409
|
|
20250210,105000,34034960,4585,4585,4585,4585,109
|
|
20250210,104900,33535195,4585,4585,4585,4585,0
|
|
20250210,104800,33535195,4585,4585,4585,4585,0
|
|
20250210,104700,33535195,4585,4585,4585,4585,0
|
|
20250210,104600,33535195,4585,4585,4585,4585,0
|
|
20250210,104500,33535195,4585,4590,4590,4585,234
|
|
20250210,104400,32461280,4595,4595,4595,4595,0
|
|
20250210,104300,32461280,4595,4595,4595,4595,0
|
|
20250210,104200,32461280,4595,4595,4595,4595,0
|
|
20250210,104100,32461280,4595,4595,4595,4595,0
|
|
20250210,104000,32461280,4595,4595,4595,4595,90
|
|
20250210,103900,32047730,4600,4600,4600,4600,0
|
|
20250210,103800,32047730,4600,4600,4600,4600,0
|
|
20250210,103700,32047730,4600,4600,4600,4600,0
|
|
20250210,103600,32047730,4600,4600,4600,4600,0
|
|
20250210,103500,32047730,4600,4600,4600,4600,0
|
|
20250210,103400,32047730,4600,4600,4600,4600,2
|
|
20250210,103300,32038530,4590,4590,4590,4590,0
|
|
20250210,103200,32038530,4590,4590,4590,4590,0
|
|
20250210,103100,32038530,4590,4590,4590,4590,0
|
|
20250210,103000,32038530,4590,4590,4590,4590,0
|
|
20250210,102900,32038530,4590,4590,4590,4590,1
|
|
20250210,102800,32033940,4595,4595,4595,4595,0
|
|
20250210,102700,32033940,4595,4595,4595,4595,0
|
|
20250210,102600,32033940,4595,4595,4595,4595,0
|
|
20250210,102500,32033940,4595,4595,4595,4595,0
|
|
20250210,102400,32033940,4595,4595,4595,4595,0
|
|
20250210,102300,32033940,4595,4595,4595,4595,0
|
|
20250210,102200,32033940,4595,4600,4600,4595,2102
|
|
20250210,102100,22375245,4600,4600,4600,4600,100
|
|
20250210,102000,21915245,4595,4595,4595,4595,0
|
|
20250210,101900,21915245,4595,4595,4595,4595,0
|
|
20250210,101800,21915245,4595,4595,4595,4595,0
|
|
20250210,101700,21915245,4595,4595,4595,4595,0
|
|
20250210,101600,21915245,4595,4595,4595,4595,0
|
|
20250210,101500,21915245,4595,4595,4595,4595,0
|
|
20250210,101400,21915245,4595,4595,4595,4595,0
|
|
20250210,101300,21915245,4595,4595,4595,4595,13
|
|
20250210,101200,21855510,4620,4620,4620,4620,5
|
|
20250210,101100,21832410,4620,4620,4620,4620,0
|
|
20250210,101000,21832410,4620,4620,4620,4620,0
|
|
20250210,100900,21832410,4620,4605,4620,4605,208
|
|
20250210,100800,20874540,4605,4605,4605,4605,0
|
|
20250210,100700,20874540,4605,4605,4605,4605,22
|
|
20250210,100600,20773230,4630,4630,4630,4630,0
|
|
20250210,100500,20773230,4630,4630,4630,4630,10
|
|
20250210,100400,20726930,4605,4605,4605,4605,0
|
|
20250210,100300,20726930,4605,4605,4605,4605,60
|
|
20250210,100200,20450630,4605,4605,4605,4605,0
|
|
20250210,100100,20450630,4605,4590,4655,4590,1002
|
|
20250210,100000,15820830,4590,4590,4590,4590,0
|
|
20250210,095900,15820830,4590,4590,4590,4590,0
|
|
20250210,095800,15820830,4590,4590,4590,4590,0
|
|
20250210,095700,15820830,4590,4590,4590,4590,0
|
|
20250210,095600,15820830,4590,4590,4590,4590,0
|
|
20250210,095500,15820830,4590,4590,4590,4590,2
|
|
20250210,095400,15811650,4590,4590,4590,4590,0
|
|
20250210,095300,15811650,4590,4590,4590,4590,1
|
|
20250210,095200,15807060,4590,4585,4590,4585,703
|
|
20250210,095100,12583800,4570,4570,4570,4570,200
|
|
20250210,095000,11669800,4565,4565,4565,4565,0
|
|
20250210,094900,11669800,4565,4565,4565,4565,0
|
|
20250210,094800,11669800,4565,4570,4570,4565,500
|
|
20250210,094700,9386160,4565,4565,4565,4565,0
|
|
20250210,094600,9386160,4565,4565,4565,4565,0
|
|
20250210,094500,9386160,4565,4565,4565,4565,0
|
|
20250210,094400,9386160,4565,4565,4565,4565,0
|
|
20250210,094300,9386160,4565,4565,4565,4565,0
|
|
20250210,094200,9386160,4565,4565,4565,4565,0
|
|
20250210,094100,9386160,4565,4565,4565,4565,0
|
|
20250210,094000,9386160,4565,4565,4565,4565,0
|
|
20250210,093900,9386160,4565,4565,4565,4565,0
|
|
20250210,093800,9386160,4565,4565,4565,4565,0
|
|
20250210,093700,9386160,4565,4565,4565,4565,0
|
|
20250210,093600,9386160,4565,4565,4565,4565,0
|
|
20250210,093500,9386160,4565,4565,4565,4565,12
|
|
20250210,093400,9331380,4585,4585,4585,4585,0
|
|
20250210,093300,9331380,4585,4585,4585,4585,0
|
|
20250210,093200,9331380,4585,4585,4585,4585,0
|
|
20250210,093100,9331380,4585,4585,4585,4585,12
|
|
20250210,093000,9276360,4565,4565,4565,4565,0
|
|
20250210,092900,9276360,4565,4565,4565,4565,0
|
|
20250210,092800,9276360,4565,4565,4565,4565,0
|
|
20250210,092700,9276360,4565,4565,4565,4565,0
|
|
20250210,092600,9276360,4565,4570,4570,4565,439
|
|
20250210,092500,7272320,4565,4575,4575,4565,300
|
|
20250210,092400,5902190,4575,4575,4575,4575,0
|
|
20250210,092300,5902190,4575,4575,4575,4575,344
|
|
20250210,092200,4328390,4585,4585,4585,4585,0
|
|
20250210,092100,4328390,4585,4585,4585,4585,0
|
|
20250210,092000,4328390,4585,4585,4585,4585,0
|
|
20250210,091900,4328390,4585,4585,4585,4585,500
|
|
20250210,091800,2035890,4565,4565,4565,4565,0
|
|
20250210,091700,2035890,4565,4565,4565,4565,0
|
|
20250210,091600,2035890,4565,4565,4565,4565,0
|
|
20250210,091500,2035890,4565,4565,4565,4565,0
|
|
20250210,091400,2035890,4565,4565,4565,4565,0
|
|
20250210,091300,2035890,4565,4565,4565,4565,0
|
|
20250210,091200,2035890,4565,4565,4565,4565,200
|
|
20250210,091100,1122890,4565,4565,4565,4565,0
|
|
20250210,091000,1122890,4565,4565,4565,4565,0
|
|
20250210,090900,1122890,4565,4565,4565,4565,0
|
|
20250210,090800,1122890,4565,4565,4565,4565,0
|
|
20250210,090700,1122890,4565,4565,4565,4565,0
|
|
20250210,090600,1122890,4565,4565,4565,4565,0
|
|
20250210,090500,1122890,4565,4565,4565,4565,0
|
|
20250210,090400,1122890,4565,4565,4565,4565,11
|
|
20250210,090300,1072675,4565,4565,4565,4565,0
|
|
20250210,090200,1072675,4565,4565,4565,4565,101
|
|
20250210,090100,611610,4570,4615,4615,4570,10
|
|
20250210,090000,565800,4600,4600,4600,4600,123
|