692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,202900,29371990,5550,5550,5550,5550,36
|
|
20250204,202800,29371990,5550,5550,5550,5550,0
|
|
20250204,202700,29371990,5550,5550,5550,5550,0
|
|
20250204,202600,29371990,5550,5550,5550,5550,0
|
|
20250204,202500,29371990,5550,5550,5550,5550,0
|
|
20250204,202400,29371990,5550,5550,5550,5550,0
|
|
20250204,202300,29371990,5550,5550,5550,5550,0
|
|
20250204,202200,29371990,5550,5550,5550,5550,0
|
|
20250204,202100,29371990,5550,5550,5550,5550,0
|
|
20250204,202000,29371990,5550,5550,5550,5550,0
|
|
20250204,201900,29371990,5550,5550,5550,5550,0
|
|
20250204,201800,29371990,5550,5550,5550,5550,0
|
|
20250204,201700,29371990,5550,5550,5550,5550,0
|
|
20250204,201600,29371990,5550,5550,5550,5550,0
|
|
20250204,201500,29371990,5550,5550,5550,5550,0
|
|
20250204,201400,29371990,5550,5550,5550,5550,0
|
|
20250204,201300,29371990,5550,5550,5550,5550,0
|
|
20250204,201200,29371990,5550,5550,5550,5550,0
|
|
20250204,201100,29371990,5550,5550,5550,5550,0
|
|
20250204,201000,29371990,5550,5550,5550,5550,0
|
|
20250204,200900,29371990,5550,5550,5550,5550,0
|
|
20250204,200800,29371990,5550,5550,5550,5550,0
|
|
20250204,200700,29371990,5550,5550,5550,5550,0
|
|
20250204,200600,29371990,5550,5550,5550,5550,0
|
|
20250204,200500,29371990,5550,5550,5550,5550,0
|
|
20250204,200400,29371990,5550,5550,5550,5550,0
|
|
20250204,200300,29371990,5550,5550,5550,5550,0
|
|
20250204,200200,29371990,5550,5550,5550,5550,0
|
|
20250204,200100,29371990,5550,5550,5550,5550,0
|
|
20250204,200000,29371990,5550,5550,5550,5550,0
|
|
20250204,195900,29371990,5550,5550,5550,5550,36
|
|
20250204,195800,29371990,5550,5550,5550,5550,0
|
|
20250204,195700,29371990,5550,5550,5550,5550,0
|
|
20250204,195600,29371990,5550,5550,5550,5550,0
|
|
20250204,195500,29371990,5550,5550,5550,5550,0
|
|
20250204,195400,29371990,5550,5550,5550,5550,0
|
|
20250204,195300,29371990,5550,5550,5550,5550,0
|
|
20250204,195200,29371990,5550,5550,5550,5550,0
|
|
20250204,195100,29371990,5550,5550,5550,5550,0
|
|
20250204,195000,29371990,5550,5550,5550,5550,0
|
|
20250204,194900,29371990,5550,5550,5550,5550,0
|
|
20250204,194800,29371990,5550,5550,5550,5550,0
|
|
20250204,194700,29371990,5550,5550,5550,5550,0
|
|
20250204,194600,29371990,5550,5550,5550,5550,0
|
|
20250204,194500,29371990,5550,5550,5550,5550,0
|
|
20250204,194400,29371990,5550,5550,5550,5550,0
|
|
20250204,194300,29371990,5550,5550,5550,5550,0
|
|
20250204,194200,29371990,5550,5550,5550,5550,0
|
|
20250204,194100,29371990,5550,5550,5550,5550,0
|
|
20250204,194000,29371990,5550,5550,5550,5550,0
|
|
20250204,193900,29371990,5550,5550,5550,5550,0
|
|
20250204,193800,29371990,5550,5550,5550,5550,0
|
|
20250204,193700,29371990,5550,5550,5550,5550,0
|
|
20250204,193600,29371990,5550,5550,5550,5550,0
|
|
20250204,193500,29371990,5550,5550,5550,5550,0
|
|
20250204,193400,29371990,5550,5550,5550,5550,0
|
|
20250204,193300,29371990,5550,5550,5550,5550,0
|
|
20250204,193200,29371990,5550,5550,5550,5550,0
|
|
20250204,193100,29371990,5550,5550,5550,5550,0
|
|
20250204,193000,29371990,5550,5550,5550,5550,0
|
|
20250204,192900,29371990,5550,5550,5550,5550,36
|
|
20250204,192800,29371990,5550,5550,5550,5550,0
|
|
20250204,192700,29371990,5550,5550,5550,5550,0
|
|
20250204,192600,29371990,5550,5550,5550,5550,0
|
|
20250204,192500,29371990,5550,5550,5550,5550,0
|
|
20250204,192400,29371990,5550,5550,5550,5550,0
|
|
20250204,192300,29371990,5550,5550,5550,5550,0
|
|
20250204,192200,29371990,5550,5550,5550,5550,0
|
|
20250204,192100,29371990,5550,5550,5550,5550,0
|
|
20250204,192000,29371990,5550,5550,5550,5550,0
|
|
20250204,191900,29371990,5550,5550,5550,5550,0
|
|
20250204,191800,29371990,5550,5550,5550,5550,0
|
|
20250204,191700,29371990,5550,5550,5550,5550,0
|
|
20250204,191600,29371990,5550,5550,5550,5550,0
|
|
20250204,191500,29371990,5550,5550,5550,5550,0
|
|
20250204,191400,29371990,5550,5550,5550,5550,0
|
|
20250204,191300,29371990,5550,5550,5550,5550,0
|
|
20250204,191200,29371990,5550,5550,5550,5550,0
|
|
20250204,191100,29371990,5550,5550,5550,5550,0
|
|
20250204,191000,29371990,5550,5550,5550,5550,0
|
|
20250204,190900,29371990,5550,5550,5550,5550,0
|
|
20250204,190800,29371990,5550,5550,5550,5550,0
|
|
20250204,190700,29371990,5550,5550,5550,5550,0
|
|
20250204,190600,29371990,5550,5550,5550,5550,0
|
|
20250204,190500,29371990,5550,5550,5550,5550,0
|
|
20250204,190400,29371990,5550,5550,5550,5550,0
|
|
20250204,190300,29371990,5550,5550,5550,5550,0
|
|
20250204,190200,29371990,5550,5550,5550,5550,0
|
|
20250204,190100,29371990,5550,5550,5550,5550,0
|
|
20250204,190000,29371990,5550,5550,5550,5550,0
|
|
20250204,185900,29371990,5550,5550,5550,5550,36
|
|
20250204,185800,29371990,5550,5550,5550,5550,0
|
|
20250204,185700,29371990,5550,5550,5550,5550,0
|
|
20250204,185600,29371990,5550,5550,5550,5550,0
|
|
20250204,185500,29371990,5550,5550,5550,5550,0
|
|
20250204,185400,29371990,5550,5550,5550,5550,0
|
|
20250204,185300,29371990,5550,5550,5550,5550,0
|
|
20250204,185200,29371990,5550,5550,5550,5550,0
|
|
20250204,185100,29371990,5550,5550,5550,5550,0
|
|
20250204,185000,29371990,5550,5550,5550,5550,0
|
|
20250204,184900,29371990,5550,5550,5550,5550,0
|
|
20250204,184800,29371990,5550,5550,5550,5550,0
|
|
20250204,184700,29371990,5550,5550,5550,5550,0
|
|
20250204,184600,29371990,5550,5550,5550,5550,0
|
|
20250204,184500,29371990,5550,5550,5550,5550,0
|
|
20250204,184400,29371990,5550,5550,5550,5550,0
|
|
20250204,184300,29371990,5550,5550,5550,5550,0
|
|
20250204,184200,29371990,5550,5550,5550,5550,0
|
|
20250204,184100,29371990,5550,5550,5550,5550,0
|
|
20250204,184000,29371990,5550,5550,5550,5550,0
|
|
20250204,183900,29371990,5550,5550,5550,5550,0
|
|
20250204,183800,29371990,5550,5550,5550,5550,0
|
|
20250204,183700,29371990,5550,5550,5550,5550,0
|
|
20250204,183600,29371990,5550,5550,5550,5550,0
|
|
20250204,183500,29371990,5550,5550,5550,5550,0
|
|
20250204,183400,29371990,5550,5550,5550,5550,0
|
|
20250204,183300,29371990,5550,5550,5550,5550,0
|
|
20250204,183200,29371990,5550,5550,5550,5550,0
|
|
20250204,183100,29371990,5550,5550,5550,5550,0
|
|
20250204,183000,29371990,5550,5550,5550,5550,0
|
|
20250204,182900,29371990,5550,5550,5550,5550,36
|
|
20250204,182800,29371990,5550,5550,5550,5550,0
|
|
20250204,182700,29371990,5550,5550,5550,5550,0
|
|
20250204,182600,29371990,5550,5550,5550,5550,0
|
|
20250204,182500,29371990,5550,5550,5550,5550,0
|
|
20250204,182400,29371990,5550,5550,5550,5550,0
|
|
20250204,182300,29371990,5550,5550,5550,5550,0
|
|
20250204,182200,29371990,5550,5550,5550,5550,0
|
|
20250204,182100,29371990,5550,5550,5550,5550,0
|
|
20250204,182000,29371990,5550,5550,5550,5550,0
|
|
20250204,181900,29371990,5550,5550,5550,5550,0
|
|
20250204,181800,29371990,5550,5550,5550,5550,0
|
|
20250204,181700,29371990,5550,5550,5550,5550,0
|
|
20250204,181600,29371990,5550,5550,5550,5550,0
|
|
20250204,181500,29371990,5550,5550,5550,5550,0
|
|
20250204,181400,29371990,5550,5550,5550,5550,0
|
|
20250204,181300,29371990,5550,5550,5550,5550,0
|
|
20250204,181200,29371990,5550,5550,5550,5550,0
|
|
20250204,181100,29371990,5550,5550,5550,5550,0
|
|
20250204,181000,29371990,5550,5550,5550,5550,0
|
|
20250204,180900,29371990,5550,5550,5550,5550,0
|
|
20250204,180800,29371990,5550,5550,5550,5550,0
|
|
20250204,180700,29371990,5550,5550,5550,5550,0
|
|
20250204,180600,29371990,5550,5550,5550,5550,0
|
|
20250204,180500,29371990,5550,5550,5550,5550,0
|
|
20250204,180400,29371990,5550,5550,5550,5550,0
|
|
20250204,180300,29371990,5550,5550,5550,5550,0
|
|
20250204,180200,29371990,5550,5550,5550,5550,0
|
|
20250204,180100,29371990,5550,5550,5550,5550,0
|
|
20250204,180000,29371990,5550,5550,5550,5550,0
|
|
20250204,175900,29371990,5550,5550,5550,5550,36
|
|
20250204,175800,29371990,5550,5550,5550,5550,0
|
|
20250204,175700,29371990,5550,5550,5550,5550,0
|
|
20250204,175600,29371990,5550,5550,5550,5550,0
|
|
20250204,175500,29371990,5550,5550,5550,5550,0
|
|
20250204,175400,29371990,5550,5550,5550,5550,0
|
|
20250204,175300,29371990,5550,5550,5550,5550,0
|
|
20250204,175200,29371990,5550,5550,5550,5550,0
|
|
20250204,175100,29371990,5550,5550,5550,5550,0
|
|
20250204,175000,29371990,5550,5550,5550,5550,0
|
|
20250204,174900,29371990,5550,5550,5550,5550,0
|
|
20250204,174800,29371990,5550,5550,5550,5550,0
|
|
20250204,174700,29371990,5550,5550,5550,5550,0
|
|
20250204,174600,29371990,5550,5550,5550,5550,0
|
|
20250204,174500,29371990,5550,5550,5550,5550,0
|
|
20250204,174400,29371990,5550,5550,5550,5550,0
|
|
20250204,174300,29371990,5550,5550,5550,5550,0
|
|
20250204,174200,29371990,5550,5550,5550,5550,0
|
|
20250204,174100,29371990,5550,5550,5550,5550,0
|
|
20250204,174000,29371990,5550,5550,5550,5550,0
|
|
20250204,173900,29371990,5550,5550,5550,5550,0
|
|
20250204,173800,29371990,5550,5550,5550,5550,0
|
|
20250204,173700,29371990,5550,5550,5550,5550,0
|
|
20250204,173600,29371990,5550,5550,5550,5550,0
|
|
20250204,173500,29371990,5550,5550,5550,5550,0
|
|
20250204,173400,29371990,5550,5550,5550,5550,0
|
|
20250204,173300,29371990,5550,5550,5550,5550,0
|
|
20250204,173200,29371990,5550,5550,5550,5550,0
|
|
20250204,173100,29371990,5550,5550,5550,5550,0
|
|
20250204,173000,29371990,5550,5550,5550,5550,0
|
|
20250204,172900,29371990,5550,5550,5550,5550,36
|
|
20250204,172800,29371990,5550,5550,5550,5550,0
|
|
20250204,172700,29371990,5550,5550,5550,5550,0
|
|
20250204,172600,29371990,5550,5550,5550,5550,0
|
|
20250204,172500,29371990,5550,5550,5550,5550,0
|
|
20250204,172400,29371990,5550,5550,5550,5550,0
|
|
20250204,172300,29371990,5550,5550,5550,5550,0
|
|
20250204,172200,29371990,5550,5550,5550,5550,0
|
|
20250204,172100,29371990,5550,5550,5550,5550,0
|
|
20250204,172000,29371990,5550,5550,5550,5550,0
|
|
20250204,171900,29371990,5550,5550,5550,5550,0
|
|
20250204,171800,29371990,5550,5550,5550,5550,0
|
|
20250204,171700,29371990,5550,5550,5550,5550,0
|
|
20250204,171600,29371990,5550,5550,5550,5550,0
|
|
20250204,171500,29371990,5550,5550,5550,5550,0
|
|
20250204,171400,29371990,5550,5550,5550,5550,0
|
|
20250204,171300,29371990,5550,5550,5550,5550,0
|
|
20250204,171200,29371990,5550,5550,5550,5550,0
|
|
20250204,171100,29371990,5550,5550,5550,5550,0
|
|
20250204,171000,29371990,5550,5550,5550,5550,0
|
|
20250204,170900,29371990,5550,5550,5550,5550,0
|
|
20250204,170800,29371990,5550,5550,5550,5550,0
|
|
20250204,170700,29371990,5550,5550,5550,5550,0
|
|
20250204,170600,29371990,5550,5550,5550,5550,0
|
|
20250204,170500,29371990,5550,5550,5550,5550,0
|
|
20250204,170400,29371990,5550,5550,5550,5550,0
|
|
20250204,170300,29371990,5550,5550,5550,5550,0
|
|
20250204,170200,29371990,5550,5550,5550,5550,0
|
|
20250204,170100,29371990,5550,5550,5550,5550,0
|
|
20250204,170000,29371990,5550,5550,5550,5550,0
|
|
20250204,165900,29371990,5550,5550,5550,5550,36
|
|
20250204,165800,29371990,5550,5550,5550,5550,0
|
|
20250204,165700,29371990,5550,5550,5550,5550,0
|
|
20250204,165600,29371990,5550,5550,5550,5550,0
|
|
20250204,165500,29371990,5550,5550,5550,5550,0
|
|
20250204,165400,29371990,5550,5550,5550,5550,0
|
|
20250204,165300,29371990,5550,5550,5550,5550,0
|
|
20250204,165200,29371990,5550,5550,5550,5550,0
|
|
20250204,165100,29371990,5550,5550,5550,5550,0
|
|
20250204,165000,29371990,5550,5550,5550,5550,0
|
|
20250204,164900,29371990,5550,5550,5550,5550,0
|
|
20250204,164800,29371990,5550,5550,5550,5550,0
|
|
20250204,164700,29371990,5550,5550,5550,5550,0
|
|
20250204,164600,29371990,5550,5550,5550,5550,0
|
|
20250204,164500,29371990,5550,5550,5550,5550,0
|
|
20250204,164400,29371990,5550,5550,5550,5550,0
|
|
20250204,164300,29371990,5550,5550,5550,5550,0
|
|
20250204,164200,29371990,5550,5550,5550,5550,0
|
|
20250204,164100,29371990,5550,5550,5550,5550,0
|
|
20250204,164000,29371990,5550,5550,5550,5550,0
|
|
20250204,163900,29371990,5550,5550,5550,5550,0
|
|
20250204,163800,29371990,5550,5550,5550,5550,0
|
|
20250204,163700,29371990,5550,5550,5550,5550,0
|
|
20250204,163600,29371990,5550,5550,5550,5550,0
|
|
20250204,163500,29371990,5550,5550,5550,5550,0
|
|
20250204,163400,29371990,5550,5550,5550,5550,0
|
|
20250204,163300,29371990,5550,5550,5550,5550,0
|
|
20250204,163200,29371990,5550,5550,5550,5550,0
|
|
20250204,163100,29371990,5550,5550,5550,5550,0
|
|
20250204,163000,29371990,5550,5550,5550,5550,0
|
|
20250204,162900,29371990,5550,5550,5550,5550,36
|
|
20250204,162800,29371990,5550,5550,5550,5550,0
|
|
20250204,162700,29371990,5550,5550,5550,5550,0
|
|
20250204,162600,29371990,5550,5550,5550,5550,0
|
|
20250204,162500,29371990,5550,5550,5550,5550,0
|
|
20250204,162400,29371990,5550,5550,5550,5550,0
|
|
20250204,162300,29371990,5550,5550,5550,5550,0
|
|
20250204,162200,29371990,5550,5550,5550,5550,0
|
|
20250204,162100,29371990,5550,5550,5550,5550,0
|
|
20250204,162000,29371990,5550,5550,5550,5550,0
|
|
20250204,161900,29371990,5550,5550,5550,5550,0
|
|
20250204,161800,29371990,5550,5550,5550,5550,0
|
|
20250204,161700,29371990,5550,5550,5550,5550,0
|
|
20250204,161600,29371990,5550,5550,5550,5550,0
|
|
20250204,161500,29371990,5550,5550,5550,5550,0
|
|
20250204,161400,29371990,5550,5550,5550,5550,0
|
|
20250204,161300,29371990,5550,5550,5550,5550,0
|
|
20250204,161200,29371990,5550,5550,5550,5550,0
|
|
20250204,161100,29371990,5550,5550,5550,5550,0
|
|
20250204,161000,29371990,5550,5550,5550,5550,0
|
|
20250204,160900,29371990,5550,5550,5550,5550,0
|
|
20250204,160800,29371990,5550,5550,5550,5550,0
|
|
20250204,160700,29371990,5550,5550,5550,5550,0
|
|
20250204,160600,29371990,5550,5550,5550,5550,0
|
|
20250204,160500,29371990,5550,5550,5550,5550,0
|
|
20250204,160400,29371990,5550,5550,5550,5550,0
|
|
20250204,160300,29371990,5550,5550,5550,5550,0
|
|
20250204,160200,29371990,5550,5550,5550,5550,0
|
|
20250204,160100,29371990,5550,5550,5550,5550,0
|
|
20250204,160000,29371990,5550,5550,5550,5550,0
|
|
20250204,155900,29371990,5550,5550,5550,5550,36
|
|
20250204,155800,29371990,5550,5550,5550,5550,0
|
|
20250204,155700,29371990,5550,5550,5550,5550,0
|
|
20250204,155600,29371990,5550,5550,5550,5550,0
|
|
20250204,155500,29371990,5550,5550,5550,5550,0
|
|
20250204,155400,29371990,5550,5550,5550,5550,0
|
|
20250204,155300,29371990,5550,5550,5550,5550,0
|
|
20250204,155200,29371990,5550,5550,5550,5550,0
|
|
20250204,155100,29371990,5550,5550,5550,5550,0
|
|
20250204,155000,29371990,5550,5550,5550,5550,0
|
|
20250204,154900,29371990,5550,5550,5550,5550,0
|
|
20250204,154800,29371990,5550,5550,5550,5550,0
|
|
20250204,154700,29371990,5550,5550,5550,5550,0
|
|
20250204,154600,29371990,5550,5550,5550,5550,0
|
|
20250204,154500,29371990,5550,5550,5550,5550,0
|
|
20250204,154400,29371990,5550,5550,5550,5550,0
|
|
20250204,154300,29371990,5550,5550,5550,5550,0
|
|
20250204,154200,29371990,5550,5550,5550,5550,0
|
|
20250204,154100,29371990,5550,5550,5550,5550,0
|
|
20250204,154000,29371990,5550,5550,5550,5550,0
|
|
20250204,153900,29371990,5550,5550,5550,5550,0
|
|
20250204,153800,29371990,5550,5550,5550,5550,0
|
|
20250204,153700,29371990,5550,5550,5550,5550,0
|
|
20250204,153600,29371990,5550,5550,5550,5550,0
|
|
20250204,153500,29371990,5550,5550,5550,5550,0
|
|
20250204,153400,29371990,5550,5550,5550,5550,0
|
|
20250204,153300,29371990,5550,5550,5550,5550,0
|
|
20250204,153200,29371990,5550,5550,5550,5550,0
|
|
20250204,153100,29371990,5550,5550,5550,5550,0
|
|
20250204,153000,29371990,5550,5550,5550,5550,36
|
|
20250204,152900,29172190,5550,5550,5550,5550,0
|
|
20250204,152800,29172190,5550,5550,5550,5550,0
|
|
20250204,152700,29172190,5550,5550,5550,5550,0
|
|
20250204,152600,29172190,5550,5550,5550,5550,0
|
|
20250204,152500,29172190,5550,5550,5550,5550,0
|
|
20250204,152400,29172190,5550,5550,5550,5550,0
|
|
20250204,152300,29172190,5550,5550,5550,5550,0
|
|
20250204,152200,29172190,5550,5550,5550,5550,0
|
|
20250204,152100,29172190,5550,5550,5550,5550,0
|
|
20250204,152000,29172190,5550,5550,5550,5550,0
|
|
20250204,151900,29172190,5550,5550,5550,5550,0
|
|
20250204,151800,29172190,5550,5550,5550,5550,0
|
|
20250204,151700,29172190,5550,5550,5550,5550,0
|
|
20250204,151600,29172190,5550,5550,5550,5550,0
|
|
20250204,151500,29172190,5550,5550,5550,5550,0
|
|
20250204,151400,29172190,5550,5550,5550,5550,0
|
|
20250204,151300,29172190,5550,5550,5550,5550,0
|
|
20250204,151200,29172190,5550,5530,5550,5520,29
|
|
20250204,151100,29011540,5550,5550,5550,5550,0
|
|
20250204,151000,29011540,5550,5550,5550,5550,0
|
|
20250204,150900,29011540,5550,5550,5550,5550,0
|
|
20250204,150800,29011540,5550,5550,5550,5550,0
|
|
20250204,150700,29011540,5550,5550,5550,5550,0
|
|
20250204,150600,29011540,5550,5550,5550,5550,0
|
|
20250204,150500,29011540,5550,5550,5550,5550,0
|
|
20250204,150400,29011540,5550,5550,5550,5550,0
|
|
20250204,150300,29011540,5550,5550,5550,5550,0
|
|
20250204,150200,29011540,5550,5550,5550,5550,0
|
|
20250204,150100,29011540,5550,5550,5550,5550,0
|
|
20250204,150000,29011540,5550,5550,5550,5550,0
|
|
20250204,145900,29011540,5550,5550,5550,5550,0
|
|
20250204,145800,29011540,5550,5550,5550,5550,0
|
|
20250204,145700,29011540,5550,5550,5550,5550,0
|
|
20250204,145600,29011540,5550,5550,5550,5550,0
|
|
20250204,145500,29011540,5550,5550,5550,5550,0
|
|
20250204,145400,29011540,5550,5550,5550,5550,0
|
|
20250204,145300,29011540,5550,5550,5550,5550,0
|
|
20250204,145200,29011540,5550,5550,5550,5550,0
|
|
20250204,145100,29011540,5550,5550,5550,5550,0
|
|
20250204,145000,29011540,5550,5550,5550,5550,0
|
|
20250204,144900,29011540,5550,5550,5550,5550,0
|
|
20250204,144800,29011540,5550,5550,5550,5550,0
|
|
20250204,144700,29011540,5550,5550,5550,5550,0
|
|
20250204,144600,29011540,5550,5550,5550,5550,0
|
|
20250204,144500,29011540,5550,5550,5550,5550,0
|
|
20250204,144400,29011540,5550,5550,5550,5550,0
|
|
20250204,144300,29011540,5550,5550,5550,5550,0
|
|
20250204,144200,29011540,5550,5550,5550,5550,0
|
|
20250204,144100,29011540,5550,5540,5550,5540,3
|
|
20250204,144000,28994910,5550,5550,5550,5550,0
|
|
20250204,143900,28994910,5550,5550,5550,5550,0
|
|
20250204,143800,28994910,5550,5550,5550,5550,0
|
|
20250204,143700,28994910,5550,5550,5550,5550,0
|
|
20250204,143600,28994910,5550,5550,5550,5550,0
|
|
20250204,143500,28994910,5550,5550,5550,5550,0
|
|
20250204,143400,28994910,5550,5550,5550,5550,0
|
|
20250204,143300,28994910,5550,5550,5550,5550,0
|
|
20250204,143200,28994910,5550,5550,5550,5550,0
|
|
20250204,143100,28994910,5550,5550,5550,5550,0
|
|
20250204,143000,28994910,5550,5550,5550,5550,0
|
|
20250204,142900,28994910,5550,5550,5550,5550,0
|
|
20250204,142800,28994910,5550,5550,5550,5550,0
|
|
20250204,142700,28994910,5550,5550,5550,5550,0
|
|
20250204,142600,28994910,5550,5550,5550,5550,0
|
|
20250204,142500,28994910,5550,5550,5550,5550,0
|
|
20250204,142400,28994910,5550,5550,5550,5550,0
|
|
20250204,142300,28994910,5550,5550,5550,5550,0
|
|
20250204,142200,28994910,5550,5550,5550,5550,0
|
|
20250204,142100,28994910,5550,5550,5550,5550,0
|
|
20250204,142000,28994910,5550,5550,5550,5550,0
|
|
20250204,141900,28994910,5550,5550,5550,5550,0
|
|
20250204,141800,28994910,5550,5550,5550,5550,0
|
|
20250204,141700,28994910,5550,5550,5550,5550,0
|
|
20250204,141600,28994910,5550,5550,5550,5550,0
|
|
20250204,141500,28994910,5550,5550,5550,5550,0
|
|
20250204,141400,28994910,5550,5550,5550,5550,0
|
|
20250204,141300,28994910,5550,5550,5550,5550,0
|
|
20250204,141200,28994910,5550,5550,5550,5550,0
|
|
20250204,141100,28994910,5550,5550,5550,5550,0
|
|
20250204,141000,28994910,5550,5550,5550,5550,0
|
|
20250204,140900,28994910,5550,5550,5550,5550,0
|
|
20250204,140800,28994910,5550,5550,5550,5550,0
|
|
20250204,140700,28994910,5550,5550,5550,5550,0
|
|
20250204,140600,28994910,5550,5550,5550,5550,0
|
|
20250204,140500,28994910,5550,5550,5550,5550,0
|
|
20250204,140400,28994910,5550,5550,5550,5550,0
|
|
20250204,140300,28994910,5550,5550,5550,5550,0
|
|
20250204,140200,28994910,5550,5550,5550,5550,0
|
|
20250204,140100,28994910,5550,5550,5550,5550,0
|
|
20250204,140000,28994910,5550,5550,5550,5550,0
|
|
20250204,135900,28994910,5550,5550,5550,5550,0
|
|
20250204,135800,28994910,5550,5550,5550,5550,0
|
|
20250204,135700,28994910,5550,5550,5550,5550,0
|
|
20250204,135600,28994910,5550,5550,5550,5550,0
|
|
20250204,135500,28994910,5550,5520,5550,5520,19
|
|
20250204,135400,28889490,5550,5550,5550,5550,0
|
|
20250204,135300,28889490,5550,5550,5550,5550,0
|
|
20250204,135200,28889490,5550,5550,5550,5550,0
|
|
20250204,135100,28889490,5550,5550,5550,5550,0
|
|
20250204,135000,28889490,5550,5550,5550,5550,0
|
|
20250204,134900,28889490,5550,5550,5550,5550,0
|
|
20250204,134800,28889490,5550,5550,5550,5550,0
|
|
20250204,134700,28889490,5550,5540,5550,5540,19
|
|
20250204,134600,28784140,5550,5550,5550,5550,0
|
|
20250204,134500,28784140,5550,5550,5550,5550,0
|
|
20250204,134400,28784140,5550,5550,5550,5550,0
|
|
20250204,134300,28784140,5550,5550,5550,5550,0
|
|
20250204,134200,28784140,5550,5550,5550,5550,0
|
|
20250204,134100,28784140,5550,5550,5550,5550,0
|
|
20250204,134000,28784140,5550,5550,5550,5550,0
|
|
20250204,133900,28784140,5550,5550,5550,5550,34
|
|
20250204,133800,28595440,5550,5550,5550,5550,0
|
|
20250204,133700,28595440,5550,5550,5550,5550,0
|
|
20250204,133600,28595440,5550,5550,5550,5550,0
|
|
20250204,133500,28595440,5550,5550,5550,5550,0
|
|
20250204,133400,28595440,5550,5550,5550,5550,0
|
|
20250204,133300,28595440,5550,5550,5550,5550,0
|
|
20250204,133200,28595440,5550,5550,5550,5550,0
|
|
20250204,133100,28595440,5550,5550,5550,5550,0
|
|
20250204,133000,28595440,5550,5550,5550,5550,0
|
|
20250204,132900,28595440,5550,5550,5550,5550,0
|
|
20250204,132800,28595440,5550,5550,5550,5550,0
|
|
20250204,132700,28595440,5550,5550,5550,5550,0
|
|
20250204,132600,28595440,5550,5550,5550,5550,5
|
|
20250204,132500,28567690,5550,5550,5550,5550,0
|
|
20250204,132400,28567690,5550,5550,5550,5550,0
|
|
20250204,132300,28567690,5550,5550,5550,5550,0
|
|
20250204,132200,28567690,5550,5550,5550,5550,0
|
|
20250204,132100,28567690,5550,5550,5550,5550,0
|
|
20250204,132000,28567690,5550,5550,5550,5550,2
|
|
20250204,131900,28556590,5570,5570,5570,5570,0
|
|
20250204,131800,28556590,5570,5570,5570,5570,0
|
|
20250204,131700,28556590,5570,5570,5570,5570,0
|
|
20250204,131600,28556590,5570,5570,5570,5570,0
|
|
20250204,131500,28556590,5570,5570,5570,5570,0
|
|
20250204,131400,28556590,5570,5570,5570,5570,0
|
|
20250204,131300,28556590,5570,5570,5570,5570,0
|
|
20250204,131200,28556590,5570,5570,5570,5570,0
|
|
20250204,131100,28556590,5570,5570,5570,5570,0
|
|
20250204,131000,28556590,5570,5570,5570,5570,0
|
|
20250204,130900,28556590,5570,5570,5570,5570,0
|
|
20250204,130800,28556590,5570,5570,5570,5570,0
|
|
20250204,130700,28556590,5570,5570,5570,5570,0
|
|
20250204,130600,28556590,5570,5570,5570,5570,0
|
|
20250204,130500,28556590,5570,5570,5570,5570,0
|
|
20250204,130400,28556590,5570,5570,5570,5570,10
|
|
20250204,130300,28500890,5570,5570,5570,5570,0
|
|
20250204,130200,28500890,5570,5570,5570,5570,0
|
|
20250204,130100,28500890,5570,5570,5570,5570,0
|
|
20250204,130000,28500890,5570,5570,5570,5570,0
|
|
20250204,125900,28500890,5570,5570,5570,5570,0
|
|
20250204,125800,28500890,5570,5570,5570,5570,0
|
|
20250204,125700,28500890,5570,5570,5570,5570,0
|
|
20250204,125600,28500890,5570,5560,5570,5560,199
|
|
20250204,125500,27393430,5560,5560,5560,5560,0
|
|
20250204,125400,27393430,5560,5540,5560,5540,12
|
|
20250204,125300,27326860,5530,5530,5530,5530,2
|
|
20250204,125200,27315800,5480,5480,5480,5480,0
|
|
20250204,125100,27315800,5480,5480,5480,5480,0
|
|
20250204,125000,27315800,5480,5480,5480,5480,0
|
|
20250204,124900,27315800,5480,5480,5480,5480,0
|
|
20250204,124800,27315800,5480,5480,5480,5480,0
|
|
20250204,124700,27315800,5480,5480,5480,5480,0
|
|
20250204,124600,27315800,5480,5480,5480,5480,0
|
|
20250204,124500,27315800,5480,5480,5480,5480,0
|
|
20250204,124400,27315800,5480,5480,5480,5480,0
|
|
20250204,124300,27315800,5480,5480,5480,5480,0
|
|
20250204,124200,27315800,5480,5480,5480,5480,0
|
|
20250204,124100,27315800,5480,5480,5480,5480,0
|
|
20250204,124000,27315800,5480,5480,5480,5480,0
|
|
20250204,123900,27315800,5480,5480,5480,5480,0
|
|
20250204,123800,27315800,5480,5480,5480,5480,0
|
|
20250204,123700,27315800,5480,5480,5480,5480,0
|
|
20250204,123600,27315800,5480,5480,5480,5480,0
|
|
20250204,123500,27315800,5480,5480,5480,5480,0
|
|
20250204,123400,27315800,5480,5480,5480,5480,0
|
|
20250204,123300,27315800,5480,5480,5480,5480,0
|
|
20250204,123200,27315800,5480,5480,5480,5480,0
|
|
20250204,123100,27315800,5480,5480,5480,5480,0
|
|
20250204,123000,27315800,5480,5480,5480,5480,0
|
|
20250204,122900,27315800,5480,5480,5480,5480,0
|
|
20250204,122800,27315800,5480,5480,5480,5480,0
|
|
20250204,122700,27315800,5480,5480,5480,5480,0
|
|
20250204,122600,27315800,5480,5480,5480,5480,0
|
|
20250204,122500,27315800,5480,5480,5480,5480,0
|
|
20250204,122400,27315800,5480,5480,5480,5480,0
|
|
20250204,122300,27315800,5480,5480,5480,5480,0
|
|
20250204,122200,27315800,5480,5480,5480,5480,0
|
|
20250204,122100,27315800,5480,5480,5480,5480,0
|
|
20250204,122000,27315800,5480,5480,5480,5480,0
|
|
20250204,121900,27315800,5480,5480,5480,5480,0
|
|
20250204,121800,27315800,5480,5480,5480,5480,0
|
|
20250204,121700,27315800,5480,5480,5480,5480,0
|
|
20250204,121600,27315800,5480,5480,5480,5480,0
|
|
20250204,121500,27315800,5480,5480,5480,5480,0
|
|
20250204,121400,27315800,5480,5480,5480,5480,0
|
|
20250204,121300,27315800,5480,5480,5480,5480,1
|
|
20250204,121200,27310320,5550,5550,5550,5550,0
|
|
20250204,121100,27310320,5550,5550,5550,5550,0
|
|
20250204,121000,27310320,5550,5550,5550,5550,0
|
|
20250204,120900,27310320,5550,5550,5550,5550,0
|
|
20250204,120800,27310320,5550,5550,5550,5550,0
|
|
20250204,120700,27310320,5550,5550,5550,5550,0
|
|
20250204,120600,27310320,5550,5550,5550,5550,0
|
|
20250204,120500,27310320,5550,5550,5550,5550,0
|
|
20250204,120400,27310320,5550,5550,5550,5550,0
|
|
20250204,120300,27310320,5550,5550,5550,5550,0
|
|
20250204,120200,27310320,5550,5550,5550,5550,0
|
|
20250204,120100,27310320,5550,5550,5550,5550,0
|
|
20250204,120000,27310320,5550,5550,5550,5550,0
|
|
20250204,115900,27310320,5550,5550,5550,5550,0
|
|
20250204,115800,27310320,5550,5550,5550,5550,0
|
|
20250204,115700,27310320,5550,5550,5550,5550,0
|
|
20250204,115600,27310320,5550,5550,5550,5550,0
|
|
20250204,115500,27310320,5550,5550,5550,5550,0
|
|
20250204,115400,27310320,5550,5550,5550,5550,0
|
|
20250204,115300,27310320,5550,5550,5550,5550,0
|
|
20250204,115200,27310320,5550,5550,5550,5550,0
|
|
20250204,115100,27310320,5550,5550,5550,5550,0
|
|
20250204,115000,27310320,5550,5550,5550,5550,0
|
|
20250204,114900,27310320,5550,5550,5550,5550,0
|
|
20250204,114800,27310320,5550,5550,5550,5550,0
|
|
20250204,114700,27310320,5550,5550,5550,5550,0
|
|
20250204,114600,27310320,5550,5550,5550,5550,0
|
|
20250204,114500,27310320,5550,5550,5550,5550,0
|
|
20250204,114400,27310320,5550,5550,5550,5550,0
|
|
20250204,114300,27310320,5550,5550,5550,5550,0
|
|
20250204,114200,27310320,5550,5550,5550,5550,0
|
|
20250204,114100,27310320,5550,5550,5550,5550,0
|
|
20250204,114000,27310320,5550,5550,5550,5550,0
|
|
20250204,113900,27310320,5550,5550,5550,5550,0
|
|
20250204,113800,27310320,5550,5550,5550,5550,0
|
|
20250204,113700,27310320,5550,5550,5550,5550,0
|
|
20250204,113600,27310320,5550,5550,5550,5550,0
|
|
20250204,113500,27310320,5550,5550,5550,5550,21
|
|
20250204,113400,27193770,5560,5560,5560,5560,0
|
|
20250204,113300,27193770,5560,5560,5560,5560,0
|
|
20250204,113200,27193770,5560,5560,5560,5560,0
|
|
20250204,113100,27193770,5560,5560,5560,5560,0
|
|
20250204,113000,27193770,5560,5560,5560,5560,0
|
|
20250204,112900,27193770,5560,5560,5560,5560,0
|
|
20250204,112800,27193770,5560,5560,5560,5560,0
|
|
20250204,112700,27193770,5560,5560,5560,5560,0
|
|
20250204,112600,27193770,5560,5560,5560,5560,0
|
|
20250204,112500,27193770,5560,5560,5560,5560,0
|
|
20250204,112400,27193770,5560,5560,5560,5560,0
|
|
20250204,112300,27193770,5560,5560,5560,5560,0
|
|
20250204,112200,27193770,5560,5560,5560,5560,0
|
|
20250204,112100,27193770,5560,5560,5560,5560,0
|
|
20250204,112000,27193770,5560,5560,5560,5560,0
|
|
20250204,111900,27193770,5560,5560,5560,5560,0
|
|
20250204,111800,27193770,5560,5560,5560,5560,0
|
|
20250204,111700,27193770,5560,5560,5560,5560,0
|
|
20250204,111600,27193770,5560,5560,5560,5560,19
|
|
20250204,111500,27088130,5560,5560,5560,5560,0
|
|
20250204,111400,27088130,5560,5560,5560,5560,0
|
|
20250204,111300,27088130,5560,5560,5560,5560,0
|
|
20250204,111200,27088130,5560,5560,5560,5560,0
|
|
20250204,111100,27088130,5560,5560,5560,5560,1
|
|
20250204,111000,27082570,5570,5570,5570,5570,0
|
|
20250204,110900,27082570,5570,5570,5570,5570,0
|
|
20250204,110800,27082570,5570,5570,5570,5570,0
|
|
20250204,110700,27082570,5570,5570,5570,5570,0
|
|
20250204,110600,27082570,5570,5570,5570,5570,0
|
|
20250204,110500,27082570,5570,5550,5570,5550,200
|
|
20250204,110400,25970810,5560,5560,5560,5560,0
|
|
20250204,110300,25970810,5560,5560,5560,5560,0
|
|
20250204,110200,25970810,5560,5560,5560,5560,0
|
|
20250204,110100,25970810,5560,5560,5560,5560,0
|
|
20250204,110000,25970810,5560,5560,5560,5560,0
|
|
20250204,105900,25970810,5560,5560,5560,5560,0
|
|
20250204,105800,25970810,5560,5560,5560,5560,0
|
|
20250204,105700,25970810,5560,5560,5560,5560,0
|
|
20250204,105600,25970810,5560,5560,5560,5560,0
|
|
20250204,105500,25970810,5560,5560,5560,5560,0
|
|
20250204,105400,25970810,5560,5560,5560,5560,0
|
|
20250204,105300,25970810,5560,5560,5560,5560,0
|
|
20250204,105200,25970810,5560,5560,5560,5560,6
|
|
20250204,105100,25937450,5560,5560,5560,5560,0
|
|
20250204,105000,25937450,5560,5560,5560,5560,1
|
|
20250204,104900,25931890,5560,5560,5560,5560,0
|
|
20250204,104800,25931890,5560,5560,5560,5560,0
|
|
20250204,104700,25931890,5560,5560,5560,5560,0
|
|
20250204,104600,25931890,5560,5560,5560,5560,3
|
|
20250204,104500,25915210,5570,5570,5570,5570,0
|
|
20250204,104400,25915210,5570,5570,5570,5570,0
|
|
20250204,104300,25915210,5570,5570,5570,5570,0
|
|
20250204,104200,25915210,5570,5510,5570,5510,183
|
|
20250204,104100,24901250,5450,5450,5450,5450,0
|
|
20250204,104000,24901250,5450,5450,5450,5450,0
|
|
20250204,103900,24901250,5450,5450,5450,5450,0
|
|
20250204,103800,24901250,5450,5450,5450,5450,0
|
|
20250204,103700,24901250,5450,5450,5450,5450,0
|
|
20250204,103600,24901250,5450,5450,5450,5450,0
|
|
20250204,103500,24901250,5450,5450,5450,5450,0
|
|
20250204,103400,24901250,5450,5450,5450,5450,0
|
|
20250204,103300,24901250,5450,5450,5450,5450,0
|
|
20250204,103200,24901250,5450,5450,5450,5450,0
|
|
20250204,103100,24901250,5450,5450,5450,5450,0
|
|
20250204,103000,24901250,5450,5450,5450,5450,0
|
|
20250204,102900,24901250,5450,5450,5450,5450,0
|
|
20250204,102800,24901250,5450,5450,5450,5450,0
|
|
20250204,102700,24901250,5450,5450,5450,5450,0
|
|
20250204,102600,24901250,5450,5450,5450,5450,0
|
|
20250204,102500,24901250,5450,5450,5450,5450,0
|
|
20250204,102400,24901250,5450,5450,5450,5450,0
|
|
20250204,102300,24901250,5450,5450,5450,5450,0
|
|
20250204,102200,24901250,5450,5450,5450,5450,0
|
|
20250204,102100,24901250,5450,5450,5450,5450,0
|
|
20250204,102000,24901250,5450,5450,5450,5450,0
|
|
20250204,101900,24901250,5450,5450,5450,5450,0
|
|
20250204,101800,24901250,5450,5450,5450,5450,0
|
|
20250204,101700,24901250,5450,5450,5450,5450,0
|
|
20250204,101600,24901250,5450,5450,5450,5450,0
|
|
20250204,101500,24901250,5450,5450,5450,5450,0
|
|
20250204,101400,24901250,5450,5470,5470,5450,362
|
|
20250204,101300,22928070,5510,5510,5510,5510,0
|
|
20250204,101200,22928070,5510,5510,5510,5510,0
|
|
20250204,101100,22928070,5510,5510,5510,5510,0
|
|
20250204,101000,22928070,5510,5510,5510,5510,1
|
|
20250204,100900,22922560,5510,5510,5510,5510,0
|
|
20250204,100800,22922560,5510,5510,5510,5510,0
|
|
20250204,100700,22922560,5510,5510,5510,5510,0
|
|
20250204,100600,22922560,5510,5510,5510,5510,0
|
|
20250204,100500,22922560,5510,5510,5510,5510,0
|
|
20250204,100400,22922560,5510,5510,5510,5510,0
|
|
20250204,100300,22922560,5510,5510,5510,5510,1
|
|
20250204,100200,22917050,5470,5470,5470,5470,0
|
|
20250204,100100,22917050,5470,5470,5470,5470,0
|
|
20250204,100000,22917050,5470,5470,5470,5470,0
|
|
20250204,095900,22917050,5470,5470,5470,5470,0
|
|
20250204,095800,22917050,5470,5470,5470,5470,0
|
|
20250204,095700,22917050,5470,5470,5470,5470,0
|
|
20250204,095600,22917050,5470,5470,5470,5470,0
|
|
20250204,095500,22917050,5470,5470,5470,5470,1
|
|
20250204,095400,22911580,5510,5510,5510,5510,0
|
|
20250204,095300,22911580,5510,5510,5510,5510,0
|
|
20250204,095200,22911580,5510,5510,5510,5510,0
|
|
20250204,095100,22911580,5510,5500,5510,5500,56
|
|
20250204,095000,22603050,5500,5480,5500,5480,653
|
|
20250204,094900,19018930,5480,5480,5480,5480,28
|
|
20250204,094800,18865490,5480,5480,5480,5480,15
|
|
20250204,094700,18783290,5480,5480,5480,5480,0
|
|
20250204,094600,18783290,5480,5480,5480,5480,0
|
|
20250204,094500,18783290,5480,5480,5480,5480,0
|
|
20250204,094400,18783290,5480,5480,5480,5480,18
|
|
20250204,094300,18684650,5480,5480,5480,5480,4
|
|
20250204,094200,18662730,5470,5470,5470,5470,0
|
|
20250204,094100,18662730,5470,5470,5470,5470,0
|
|
20250204,094000,18662730,5470,5470,5470,5470,0
|
|
20250204,093900,18662730,5470,5470,5470,5470,0
|
|
20250204,093800,18662730,5470,5470,5470,5470,0
|
|
20250204,093700,18662730,5470,5470,5470,5470,0
|
|
20250204,093600,18662730,5470,5470,5470,5470,77
|
|
20250204,093500,18241540,5470,5470,5470,5470,35
|
|
20250204,093400,18050090,5460,5460,5460,5460,0
|
|
20250204,093300,18050090,5460,5460,5460,5460,10
|
|
20250204,093200,17995490,5460,5460,5460,5460,0
|
|
20250204,093100,17995490,5460,5460,5460,5460,0
|
|
20250204,093000,17995490,5460,5460,5460,5460,0
|
|
20250204,092900,17995490,5460,5460,5460,5460,0
|
|
20250204,092800,17995490,5460,5460,5460,5460,0
|
|
20250204,092700,17995490,5460,5460,5460,5460,0
|
|
20250204,092600,17995490,5460,5460,5460,5460,0
|
|
20250204,092500,17995490,5460,5460,5460,5460,0
|
|
20250204,092400,17995490,5460,5460,5460,5460,0
|
|
20250204,092300,17995490,5460,5460,5460,5460,0
|
|
20250204,092200,17995490,5460,5460,5460,5460,0
|
|
20250204,092100,17995490,5460,5460,5460,5460,0
|
|
20250204,092000,17995490,5460,5460,5460,5460,0
|
|
20250204,091900,17995490,5460,5460,5460,5460,0
|
|
20250204,091800,17995490,5460,5460,5460,5460,0
|
|
20250204,091700,17995490,5460,5460,5460,5460,0
|
|
20250204,091600,17995490,5460,5460,5460,5460,0
|
|
20250204,091500,17995490,5460,5460,5460,5460,784
|
|
20250204,091400,13714850,5460,5460,5460,5460,0
|
|
20250204,091300,13714850,5460,5460,5460,5460,1900
|
|
20250204,091200,3340850,5450,5450,5450,5450,0
|
|
20250204,091100,3340850,5450,5450,5450,5450,222
|
|
20250204,091000,2130950,5450,5450,5450,5450,0
|
|
20250204,090900,2130950,5450,5450,5450,5450,0
|
|
20250204,090800,2130950,5450,5450,5450,5450,0
|
|
20250204,090700,2130950,5450,5450,5450,5450,0
|
|
20250204,090600,2130950,5450,5450,5450,5450,0
|
|
20250204,090500,2130950,5450,5450,5450,5450,149
|
|
20250204,090400,1318900,5450,5450,5450,5450,0
|
|
20250204,090300,1318900,5450,5450,5450,5450,77
|
|
20250204,090200,899250,5450,5450,5450,5450,0
|
|
20250204,090100,899250,5450,5450,5450,5450,0
|
|
20250204,090000,899250,5450,5450,5450,5450,165
|