629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192600,91335280,4830,4830,4830,4830,1437
|
|
20250205,192500,91335280,4830,4830,4830,4830,0
|
|
20250205,192400,91335280,4830,4830,4830,4830,0
|
|
20250205,192300,91335280,4830,4830,4830,4830,0
|
|
20250205,192200,91335280,4830,4830,4830,4830,0
|
|
20250205,192100,91335280,4830,4830,4830,4830,0
|
|
20250205,192000,91335280,4830,4830,4830,4830,0
|
|
20250205,191900,91335280,4830,4830,4830,4830,0
|
|
20250205,191800,91335280,4830,4830,4830,4830,0
|
|
20250205,191700,91335280,4830,4830,4830,4830,0
|
|
20250205,191600,91335280,4830,4830,4830,4830,0
|
|
20250205,191500,91335280,4830,4830,4830,4830,0
|
|
20250205,191400,91335280,4830,4830,4830,4830,0
|
|
20250205,191300,91335280,4830,4830,4830,4830,0
|
|
20250205,191200,91335280,4830,4830,4830,4830,0
|
|
20250205,191100,91335280,4830,4830,4830,4830,0
|
|
20250205,191000,91335280,4830,4830,4830,4830,0
|
|
20250205,190900,91335280,4830,4830,4830,4830,0
|
|
20250205,190800,91335280,4830,4830,4830,4830,0
|
|
20250205,190700,91335280,4830,4830,4830,4830,0
|
|
20250205,190600,91335280,4830,4830,4830,4830,0
|
|
20250205,190500,91335280,4830,4830,4830,4830,0
|
|
20250205,190400,91335280,4830,4830,4830,4830,0
|
|
20250205,190300,91335280,4830,4830,4830,4830,0
|
|
20250205,190200,91335280,4830,4830,4830,4830,0
|
|
20250205,190100,91335280,4830,4830,4830,4830,0
|
|
20250205,190000,91335280,4830,4830,4830,4830,0
|
|
20250205,185900,91335280,4830,4830,4830,4830,0
|
|
20250205,185800,91335280,4830,4830,4830,4830,0
|
|
20250205,185700,91335280,4830,4830,4830,4830,0
|
|
20250205,185600,91335280,4830,4830,4830,4830,1437
|
|
20250205,185500,91335280,4830,4830,4830,4830,0
|
|
20250205,185400,91335280,4830,4830,4830,4830,0
|
|
20250205,185300,91335280,4830,4830,4830,4830,0
|
|
20250205,185200,91335280,4830,4830,4830,4830,0
|
|
20250205,185100,91335280,4830,4830,4830,4830,0
|
|
20250205,185000,91335280,4830,4830,4830,4830,0
|
|
20250205,184900,91335280,4830,4830,4830,4830,0
|
|
20250205,184800,91335280,4830,4830,4830,4830,0
|
|
20250205,184700,91335280,4830,4830,4830,4830,0
|
|
20250205,184600,91335280,4830,4830,4830,4830,0
|
|
20250205,184500,91335280,4830,4830,4830,4830,0
|
|
20250205,184400,91335280,4830,4830,4830,4830,0
|
|
20250205,184300,91335280,4830,4830,4830,4830,0
|
|
20250205,184200,91335280,4830,4830,4830,4830,0
|
|
20250205,184100,91335280,4830,4830,4830,4830,0
|
|
20250205,184000,91335280,4830,4830,4830,4830,0
|
|
20250205,183900,91335280,4830,4830,4830,4830,0
|
|
20250205,183800,91335280,4830,4830,4830,4830,0
|
|
20250205,183700,91335280,4830,4830,4830,4830,0
|
|
20250205,183600,91335280,4830,4830,4830,4830,0
|
|
20250205,183500,91335280,4830,4830,4830,4830,0
|
|
20250205,183400,91335280,4830,4830,4830,4830,0
|
|
20250205,183300,91335280,4830,4830,4830,4830,0
|
|
20250205,183200,91335280,4830,4830,4830,4830,0
|
|
20250205,183100,91335280,4830,4830,4830,4830,0
|
|
20250205,183000,91335280,4830,4830,4830,4830,0
|
|
20250205,182900,91335280,4830,4830,4830,4830,0
|
|
20250205,182800,91335280,4830,4830,4830,4830,0
|
|
20250205,182700,91335280,4830,4830,4830,4830,0
|
|
20250205,182600,91335280,4830,4830,4830,4830,1437
|
|
20250205,182500,91335280,4830,4830,4830,4830,0
|
|
20250205,182400,91335280,4830,4830,4830,4830,0
|
|
20250205,182300,91335280,4830,4830,4830,4830,0
|
|
20250205,182200,91335280,4830,4830,4830,4830,0
|
|
20250205,182100,91335280,4830,4830,4830,4830,0
|
|
20250205,182000,91335280,4830,4830,4830,4830,0
|
|
20250205,181900,91335280,4830,4830,4830,4830,0
|
|
20250205,181800,91335280,4830,4830,4830,4830,0
|
|
20250205,181700,91335280,4830,4830,4830,4830,0
|
|
20250205,181600,91335280,4830,4830,4830,4830,0
|
|
20250205,181500,91335280,4830,4830,4830,4830,0
|
|
20250205,181400,91335280,4830,4830,4830,4830,0
|
|
20250205,181300,91335280,4830,4830,4830,4830,0
|
|
20250205,181200,91335280,4830,4830,4830,4830,0
|
|
20250205,181100,91335280,4830,4830,4830,4830,0
|
|
20250205,181000,91335280,4830,4830,4830,4830,0
|
|
20250205,180900,91335280,4830,4830,4830,4830,0
|
|
20250205,180800,91335280,4830,4830,4830,4830,0
|
|
20250205,180700,91335280,4830,4830,4830,4830,0
|
|
20250205,180600,91335280,4830,4830,4830,4830,0
|
|
20250205,180500,91335280,4830,4830,4830,4830,0
|
|
20250205,180400,91335280,4830,4830,4830,4830,0
|
|
20250205,180300,91335280,4830,4830,4830,4830,0
|
|
20250205,180200,91335280,4830,4830,4830,4830,0
|
|
20250205,180100,91335280,4830,4830,4830,4830,0
|
|
20250205,180000,91335280,4830,4830,4830,4830,0
|
|
20250205,175900,91335280,4830,4830,4830,4830,0
|
|
20250205,175800,91335280,4830,4830,4830,4830,0
|
|
20250205,175700,91335280,4830,4830,4830,4830,0
|
|
20250205,175600,91335280,4830,4830,4830,4830,1437
|
|
20250205,175500,91335280,4830,4830,4830,4830,0
|
|
20250205,175400,91335280,4830,4830,4830,4830,0
|
|
20250205,175300,91335280,4830,4830,4830,4830,0
|
|
20250205,175200,91335280,4830,4830,4830,4830,0
|
|
20250205,175100,91335280,4830,4830,4830,4830,0
|
|
20250205,175000,91335280,4830,4830,4830,4830,0
|
|
20250205,174900,91335280,4830,4830,4830,4830,0
|
|
20250205,174800,91335280,4830,4830,4830,4830,0
|
|
20250205,174700,91335280,4830,4830,4830,4830,0
|
|
20250205,174600,91335280,4830,4830,4830,4830,0
|
|
20250205,174500,91335280,4830,4830,4830,4830,0
|
|
20250205,174400,91335280,4830,4830,4830,4830,0
|
|
20250205,174300,91335280,4830,4830,4830,4830,0
|
|
20250205,174200,91335280,4830,4830,4830,4830,0
|
|
20250205,174100,91335280,4830,4830,4830,4830,0
|
|
20250205,174000,91335280,4830,4830,4830,4830,0
|
|
20250205,173900,91335280,4830,4830,4830,4830,0
|
|
20250205,173800,91335280,4830,4830,4830,4830,0
|
|
20250205,173700,91335280,4830,4830,4830,4830,0
|
|
20250205,173600,91335280,4830,4830,4830,4830,0
|
|
20250205,173500,91335280,4830,4830,4830,4830,0
|
|
20250205,173400,91335280,4830,4830,4830,4830,0
|
|
20250205,173300,91335280,4830,4830,4830,4830,0
|
|
20250205,173200,91335280,4830,4830,4830,4830,0
|
|
20250205,173100,91335280,4830,4830,4830,4830,0
|
|
20250205,173000,91335280,4830,4830,4830,4830,0
|
|
20250205,172900,91335280,4830,4830,4830,4830,0
|
|
20250205,172800,91335280,4830,4830,4830,4830,0
|
|
20250205,172700,91335280,4830,4830,4830,4830,0
|
|
20250205,172600,91335280,4830,4830,4830,4830,1437
|
|
20250205,172500,91335280,4830,4830,4830,4830,0
|
|
20250205,172400,91335280,4830,4830,4830,4830,0
|
|
20250205,172300,91335280,4830,4830,4830,4830,0
|
|
20250205,172200,91335280,4830,4830,4830,4830,0
|
|
20250205,172100,91335280,4830,4830,4830,4830,0
|
|
20250205,172000,91335280,4830,4830,4830,4830,0
|
|
20250205,171900,91335280,4830,4830,4830,4830,0
|
|
20250205,171800,91335280,4830,4830,4830,4830,0
|
|
20250205,171700,91335280,4830,4830,4830,4830,0
|
|
20250205,171600,91335280,4830,4830,4830,4830,0
|
|
20250205,171500,91335280,4830,4830,4830,4830,0
|
|
20250205,171400,91335280,4830,4830,4830,4830,0
|
|
20250205,171300,91335280,4830,4830,4830,4830,0
|
|
20250205,171200,91335280,4830,4830,4830,4830,0
|
|
20250205,171100,91335280,4830,4830,4830,4830,0
|
|
20250205,171000,91335280,4830,4830,4830,4830,0
|
|
20250205,170900,91335280,4830,4830,4830,4830,0
|
|
20250205,170800,91335280,4830,4830,4830,4830,0
|
|
20250205,170700,91335280,4830,4830,4830,4830,0
|
|
20250205,170600,91335280,4830,4830,4830,4830,0
|
|
20250205,170500,91335280,4830,4830,4830,4830,0
|
|
20250205,170400,91335280,4830,4830,4830,4830,0
|
|
20250205,170300,91335280,4830,4830,4830,4830,0
|
|
20250205,170200,91335280,4830,4830,4830,4830,0
|
|
20250205,170100,91335280,4830,4830,4830,4830,0
|
|
20250205,170000,91335280,4830,4830,4830,4830,0
|
|
20250205,165900,91335280,4830,4830,4830,4830,0
|
|
20250205,165800,91335280,4830,4830,4830,4830,0
|
|
20250205,165700,91335280,4830,4830,4830,4830,0
|
|
20250205,165600,91335280,4830,4830,4830,4830,1437
|
|
20250205,165500,91335280,4830,4830,4830,4830,0
|
|
20250205,165400,91335280,4830,4830,4830,4830,0
|
|
20250205,165300,91335280,4830,4830,4830,4830,0
|
|
20250205,165200,91335280,4830,4830,4830,4830,0
|
|
20250205,165100,91335280,4830,4830,4830,4830,0
|
|
20250205,165000,91335280,4830,4830,4830,4830,0
|
|
20250205,164900,91335280,4830,4830,4830,4830,0
|
|
20250205,164800,91335280,4830,4830,4830,4830,0
|
|
20250205,164700,91335280,4830,4830,4830,4830,0
|
|
20250205,164600,91335280,4830,4830,4830,4830,0
|
|
20250205,164500,91335280,4830,4830,4830,4830,0
|
|
20250205,164400,91335280,4830,4830,4830,4830,0
|
|
20250205,164300,91335280,4830,4830,4830,4830,0
|
|
20250205,164200,91335280,4830,4830,4830,4830,0
|
|
20250205,164100,91335280,4830,4830,4830,4830,0
|
|
20250205,164000,91335280,4830,4830,4830,4830,0
|
|
20250205,163900,91335280,4830,4830,4830,4830,0
|
|
20250205,163800,91335280,4830,4830,4830,4830,0
|
|
20250205,163700,91335280,4830,4830,4830,4830,0
|
|
20250205,163600,91335280,4830,4830,4830,4830,0
|
|
20250205,163500,91335280,4830,4830,4830,4830,0
|
|
20250205,163400,91335280,4830,4830,4830,4830,0
|
|
20250205,163300,91335280,4830,4830,4830,4830,0
|
|
20250205,163200,91335280,4830,4830,4830,4830,0
|
|
20250205,163100,91335280,4830,4830,4830,4830,0
|
|
20250205,163000,91335280,4830,4830,4830,4830,0
|
|
20250205,162900,91335280,4830,4830,4830,4830,0
|
|
20250205,162800,91335280,4830,4830,4830,4830,0
|
|
20250205,162700,91335280,4830,4830,4830,4830,0
|
|
20250205,162600,91335280,4830,4830,4830,4830,1437
|
|
20250205,162500,91335280,4830,4830,4830,4830,0
|
|
20250205,162400,91335280,4830,4830,4830,4830,0
|
|
20250205,162300,91335280,4830,4830,4830,4830,0
|
|
20250205,162200,91335280,4830,4830,4830,4830,0
|
|
20250205,162100,91335280,4830,4830,4830,4830,0
|
|
20250205,162000,91335280,4830,4830,4830,4830,0
|
|
20250205,161900,91335280,4830,4830,4830,4830,0
|
|
20250205,161800,91335280,4830,4830,4830,4830,0
|
|
20250205,161700,91335280,4830,4830,4830,4830,0
|
|
20250205,161600,91335280,4830,4830,4830,4830,0
|
|
20250205,161500,91335280,4830,4830,4830,4830,0
|
|
20250205,161400,91335280,4830,4830,4830,4830,0
|
|
20250205,161300,91335280,4830,4830,4830,4830,0
|
|
20250205,161200,91335280,4830,4830,4830,4830,0
|
|
20250205,161100,91335280,4830,4830,4830,4830,0
|
|
20250205,161000,91335280,4830,4830,4830,4830,0
|
|
20250205,160900,91335280,4830,4830,4830,4830,0
|
|
20250205,160800,91335280,4830,4830,4830,4830,0
|
|
20250205,160700,91335280,4830,4830,4830,4830,0
|
|
20250205,160600,91335280,4830,4830,4830,4830,0
|
|
20250205,160500,91335280,4830,4830,4830,4830,0
|
|
20250205,160400,91335280,4830,4830,4830,4830,0
|
|
20250205,160300,91335280,4830,4830,4830,4830,0
|
|
20250205,160200,91335280,4830,4830,4830,4830,0
|
|
20250205,160100,91335280,4830,4830,4830,4830,0
|
|
20250205,160000,91335280,4830,4830,4830,4830,0
|
|
20250205,155900,91335280,4830,4830,4830,4830,0
|
|
20250205,155800,91335280,4830,4830,4830,4830,0
|
|
20250205,155700,91335280,4830,4830,4830,4830,0
|
|
20250205,155600,91335280,4830,4830,4830,4830,1437
|
|
20250205,155500,91335280,4830,4830,4830,4830,0
|
|
20250205,155400,91335280,4830,4830,4830,4830,0
|
|
20250205,155300,91335280,4830,4830,4830,4830,0
|
|
20250205,155200,91335280,4830,4830,4830,4830,0
|
|
20250205,155100,91335280,4830,4830,4830,4830,0
|
|
20250205,155000,91335280,4830,4830,4830,4830,0
|
|
20250205,154900,91335280,4830,4830,4830,4830,0
|
|
20250205,154800,91335280,4830,4830,4830,4830,0
|
|
20250205,154700,91335280,4830,4830,4830,4830,0
|
|
20250205,154600,91335280,4830,4830,4830,4830,0
|
|
20250205,154500,91335280,4830,4830,4830,4830,0
|
|
20250205,154400,91335280,4830,4830,4830,4830,0
|
|
20250205,154300,91335280,4830,4830,4830,4830,0
|
|
20250205,154200,91335280,4830,4830,4830,4830,0
|
|
20250205,154100,91335280,4830,4830,4830,4830,0
|
|
20250205,154000,91335280,4830,4830,4830,4830,0
|
|
20250205,153900,91335280,4830,4830,4830,4830,0
|
|
20250205,153800,91335280,4830,4830,4830,4830,0
|
|
20250205,153700,91335280,4830,4830,4830,4830,0
|
|
20250205,153600,91335280,4830,4830,4830,4830,0
|
|
20250205,153500,91335280,4830,4830,4830,4830,0
|
|
20250205,153400,91335280,4830,4830,4830,4830,0
|
|
20250205,153300,91335280,4830,4830,4830,4830,0
|
|
20250205,153200,91335280,4830,4830,4830,4830,0
|
|
20250205,153100,91335280,4830,4830,4830,4830,0
|
|
20250205,153000,91335280,4830,4830,4830,4830,1437
|
|
20250205,152900,84394570,4830,4830,4830,4830,0
|
|
20250205,152800,84394570,4830,4830,4830,4830,0
|
|
20250205,152700,84394570,4830,4830,4830,4830,0
|
|
20250205,152600,84394570,4830,4830,4830,4830,0
|
|
20250205,152500,84394570,4830,4830,4830,4830,0
|
|
20250205,152400,84394570,4830,4830,4830,4830,0
|
|
20250205,152300,84394570,4830,4830,4830,4830,0
|
|
20250205,152200,84394570,4830,4830,4830,4830,0
|
|
20250205,152100,84394570,4830,4830,4830,4830,0
|
|
20250205,152000,84394570,4830,4830,4830,4830,0
|
|
20250205,151900,84394570,4830,4830,4830,4815,8
|
|
20250205,151800,84355980,4815,4815,4815,4815,2
|
|
20250205,151700,84346350,4830,4830,4830,4830,0
|
|
20250205,151600,84346350,4830,4820,4830,4815,16
|
|
20250205,151500,84269270,4830,4820,4830,4815,7
|
|
20250205,151400,84235510,4825,4825,4825,4825,0
|
|
20250205,151300,84235510,4825,4825,4825,4825,2
|
|
20250205,151200,84225860,4830,4830,4830,4820,9
|
|
20250205,151100,84182430,4835,4835,4835,4835,0
|
|
20250205,151000,84182430,4835,4835,4835,4835,0
|
|
20250205,150900,84182430,4835,4825,4835,4825,300
|
|
20250205,150800,82733055,4785,4785,4785,4785,0
|
|
20250205,150700,82733055,4785,4785,4785,4785,0
|
|
20250205,150600,82733055,4785,4810,4810,4785,500
|
|
20250205,150500,80338005,4830,4830,4830,4830,0
|
|
20250205,150400,80338005,4830,4830,4830,4830,0
|
|
20250205,150300,80338005,4830,4830,4830,4830,0
|
|
20250205,150200,80338005,4830,4830,4830,4830,0
|
|
20250205,150100,80338005,4830,4830,4830,4830,0
|
|
20250205,150000,80338005,4830,4830,4830,4830,0
|
|
20250205,145900,80338005,4830,4830,4830,4830,0
|
|
20250205,145800,80338005,4830,4830,4830,4830,0
|
|
20250205,145700,80338005,4830,4830,4830,4830,0
|
|
20250205,145600,80338005,4830,4830,4830,4830,20
|
|
20250205,145500,80241405,4810,4810,4810,4810,1
|
|
20250205,145400,80236595,4835,4835,4835,4835,0
|
|
20250205,145300,80236595,4835,4835,4835,4835,0
|
|
20250205,145200,80236595,4835,4835,4835,4835,0
|
|
20250205,145100,80236595,4835,4835,4835,4835,0
|
|
20250205,145000,80236595,4835,4835,4835,4835,0
|
|
20250205,144900,80236595,4835,4835,4835,4835,0
|
|
20250205,144800,80236595,4835,4830,4835,4830,2
|
|
20250205,144700,80226930,4835,4835,4835,4835,0
|
|
20250205,144600,80226930,4835,4820,4835,4820,25
|
|
20250205,144500,80106295,4810,4810,4810,4810,831
|
|
20250205,144400,76109185,4810,4810,4810,4810,0
|
|
20250205,144300,76109185,4810,4810,4810,4810,0
|
|
20250205,144200,76109185,4810,4810,4810,4810,33
|
|
20250205,144100,75950455,4810,4810,4810,4810,0
|
|
20250205,144000,75950455,4810,4810,4810,4810,0
|
|
20250205,143900,75950455,4810,4810,4810,4810,0
|
|
20250205,143800,75950455,4810,4810,4810,4810,0
|
|
20250205,143700,75950455,4810,4810,4810,4810,0
|
|
20250205,143600,75950455,4810,4810,4810,4810,0
|
|
20250205,143500,75950455,4810,4810,4810,4810,0
|
|
20250205,143400,75950455,4810,4810,4810,4810,0
|
|
20250205,143300,75950455,4810,4810,4810,4810,0
|
|
20250205,143200,75950455,4810,4810,4810,4810,0
|
|
20250205,143100,75950455,4810,4810,4810,4810,0
|
|
20250205,143000,75950455,4810,4810,4810,4810,0
|
|
20250205,142900,75950455,4810,4810,4810,4810,0
|
|
20250205,142800,75950455,4810,4810,4810,4810,0
|
|
20250205,142700,75950455,4810,4810,4810,4810,0
|
|
20250205,142600,75950455,4810,4810,4810,4810,0
|
|
20250205,142500,75950455,4810,4810,4810,4810,0
|
|
20250205,142400,75950455,4810,4810,4810,4810,12
|
|
20250205,142300,75892735,4810,4810,4810,4810,0
|
|
20250205,142200,75892735,4810,4810,4810,4810,0
|
|
20250205,142100,75892735,4810,4810,4810,4810,0
|
|
20250205,142000,75892735,4810,4810,4810,4810,0
|
|
20250205,141900,75892735,4810,4810,4810,4810,0
|
|
20250205,141800,75892735,4810,4810,4810,4810,0
|
|
20250205,141700,75892735,4810,4810,4810,4810,0
|
|
20250205,141600,75892735,4810,4810,4810,4810,71
|
|
20250205,141500,75551225,4810,4810,4810,4810,0
|
|
20250205,141400,75551225,4810,4810,4810,4810,0
|
|
20250205,141300,75551225,4810,4810,4810,4810,0
|
|
20250205,141200,75551225,4810,4810,4810,4810,0
|
|
20250205,141100,75551225,4810,4810,4810,4810,0
|
|
20250205,141000,75551225,4810,4810,4810,4810,0
|
|
20250205,140900,75551225,4810,4810,4810,4810,0
|
|
20250205,140800,75551225,4810,4810,4810,4810,0
|
|
20250205,140700,75551225,4810,4810,4810,4810,0
|
|
20250205,140600,75551225,4810,4805,4810,4805,52
|
|
20250205,140500,75301345,4805,4805,4805,4805,0
|
|
20250205,140400,75301345,4805,4805,4805,4805,0
|
|
20250205,140300,75301345,4805,4805,4805,4805,0
|
|
20250205,140200,75301345,4805,4805,4805,4805,0
|
|
20250205,140100,75301345,4805,4805,4805,4805,0
|
|
20250205,140000,75301345,4805,4800,4805,4800,21
|
|
20250205,135900,75200445,4800,4800,4800,4800,0
|
|
20250205,135800,75200445,4800,4800,4800,4800,0
|
|
20250205,135700,75200445,4800,4800,4800,4800,0
|
|
20250205,135600,75200445,4800,4800,4800,4800,0
|
|
20250205,135500,75200445,4800,4800,4800,4800,0
|
|
20250205,135400,75200445,4800,4800,4800,4800,0
|
|
20250205,135300,75200445,4800,4800,4800,4800,0
|
|
20250205,135200,75200445,4800,4800,4800,4800,0
|
|
20250205,135100,75200445,4800,4800,4800,4800,0
|
|
20250205,135000,75200445,4800,4800,4800,4800,0
|
|
20250205,134900,75200445,4800,4800,4800,4800,0
|
|
20250205,134800,75200445,4800,4800,4800,4800,0
|
|
20250205,134700,75200445,4800,4800,4800,4800,100
|
|
20250205,134600,74720445,4810,4810,4810,4810,0
|
|
20250205,134500,74720445,4810,4810,4810,4810,0
|
|
20250205,134400,74720445,4810,4810,4810,4810,0
|
|
20250205,134300,74720445,4810,4810,4810,4810,0
|
|
20250205,134200,74720445,4810,4810,4810,4810,0
|
|
20250205,134100,74720445,4810,4810,4810,4810,0
|
|
20250205,134000,74720445,4810,4805,4810,4805,15
|
|
20250205,133900,74648360,4785,4785,4785,4785,0
|
|
20250205,133800,74648360,4785,4810,4810,4785,502
|
|
20250205,133700,72245525,4790,4795,4795,4790,341
|
|
20250205,133600,70610585,4795,4795,4795,4795,0
|
|
20250205,133500,70610585,4795,4795,4795,4795,0
|
|
20250205,133400,70610585,4795,4805,4805,4795,388
|
|
20250205,133300,68747320,4810,4810,4810,4810,0
|
|
20250205,133200,68747320,4810,4810,4810,4810,5
|
|
20250205,133100,68723270,4810,4810,4810,4810,0
|
|
20250205,133000,68723270,4810,4810,4810,4810,0
|
|
20250205,132900,68723270,4810,4810,4810,4810,0
|
|
20250205,132800,68723270,4810,4810,4810,4810,0
|
|
20250205,132700,68723270,4810,4810,4810,4810,0
|
|
20250205,132600,68723270,4810,4810,4810,4810,552
|
|
20250205,132500,66068150,4840,4840,4840,4840,0
|
|
20250205,132400,66068150,4840,4840,4840,4840,0
|
|
20250205,132300,66068150,4840,4840,4840,4840,0
|
|
20250205,132200,66068150,4840,4840,4840,4840,0
|
|
20250205,132100,66068150,4840,4840,4840,4840,0
|
|
20250205,132000,66068150,4840,4840,4840,4840,0
|
|
20250205,131900,66068150,4840,4840,4840,4840,0
|
|
20250205,131800,66068150,4840,4840,4840,4840,0
|
|
20250205,131700,66068150,4840,4840,4840,4840,0
|
|
20250205,131600,66068150,4840,4840,4840,4840,0
|
|
20250205,131500,66068150,4840,4840,4840,4840,0
|
|
20250205,131400,66068150,4840,4840,4840,4840,0
|
|
20250205,131300,66068150,4840,4840,4840,4840,0
|
|
20250205,131200,66068150,4840,4840,4840,4840,0
|
|
20250205,131100,66068150,4840,4840,4840,4840,0
|
|
20250205,131000,66068150,4840,4840,4840,4840,0
|
|
20250205,130900,66068150,4840,4840,4840,4840,0
|
|
20250205,130800,66068150,4840,4840,4840,4840,0
|
|
20250205,130700,66068150,4840,4840,4840,4840,0
|
|
20250205,130600,66068150,4840,4840,4840,4840,0
|
|
20250205,130500,66068150,4840,4840,4840,4840,0
|
|
20250205,130400,66068150,4840,4840,4840,4840,0
|
|
20250205,130300,66068150,4840,4840,4840,4840,0
|
|
20250205,130200,66068150,4840,4840,4840,4840,0
|
|
20250205,130100,66068150,4840,4840,4840,4840,0
|
|
20250205,130000,66068150,4840,4840,4840,4840,1
|
|
20250205,125900,66063310,4845,4845,4845,4845,0
|
|
20250205,125800,66063310,4845,4840,4845,4840,30
|
|
20250205,125700,65918095,4810,4810,4810,4810,0
|
|
20250205,125600,65918095,4810,4810,4810,4810,0
|
|
20250205,125500,65918095,4810,4810,4810,4810,32
|
|
20250205,125400,65764175,4810,4810,4810,4810,0
|
|
20250205,125300,65764175,4810,4810,4810,4810,0
|
|
20250205,125200,65764175,4810,4810,4810,4810,0
|
|
20250205,125100,65764175,4810,4815,4815,4810,124
|
|
20250205,125000,65167715,4845,4845,4845,4845,0
|
|
20250205,124900,65167715,4845,4845,4845,4845,0
|
|
20250205,124800,65167715,4845,4845,4845,4845,0
|
|
20250205,124700,65167715,4845,4845,4845,4845,0
|
|
20250205,124600,65167715,4845,4845,4845,4845,0
|
|
20250205,124500,65167715,4845,4845,4845,4845,0
|
|
20250205,124400,65167715,4845,4845,4845,4845,0
|
|
20250205,124300,65167715,4845,4845,4845,4845,0
|
|
20250205,124200,65167715,4845,4845,4845,4845,0
|
|
20250205,124100,65167715,4845,4845,4845,4845,0
|
|
20250205,124000,65167715,4845,4845,4845,4845,0
|
|
20250205,123900,65167715,4845,4845,4845,4845,0
|
|
20250205,123800,65167715,4845,4845,4845,4845,0
|
|
20250205,123700,65167715,4845,4845,4845,4845,0
|
|
20250205,123600,65167715,4845,4845,4845,4845,0
|
|
20250205,123500,65167715,4845,4845,4845,4845,0
|
|
20250205,123400,65167715,4845,4845,4845,4845,0
|
|
20250205,123300,65167715,4845,4845,4845,4845,0
|
|
20250205,123200,65167715,4845,4845,4845,4845,0
|
|
20250205,123100,65167715,4845,4845,4845,4845,0
|
|
20250205,123000,65167715,4845,4845,4845,4845,0
|
|
20250205,122900,65167715,4845,4845,4845,4845,0
|
|
20250205,122800,65167715,4845,4845,4845,4845,0
|
|
20250205,122700,65167715,4845,4845,4845,4845,0
|
|
20250205,122600,65167715,4845,4845,4845,4845,0
|
|
20250205,122500,65167715,4845,4845,4845,4845,0
|
|
20250205,122400,65167715,4845,4845,4845,4845,0
|
|
20250205,122300,65167715,4845,4845,4845,4845,0
|
|
20250205,122200,65167715,4845,4845,4845,4845,0
|
|
20250205,122100,65167715,4845,4845,4845,4845,0
|
|
20250205,122000,65167715,4845,4845,4845,4845,0
|
|
20250205,121900,65167715,4845,4845,4845,4845,0
|
|
20250205,121800,65167715,4845,4840,4845,4840,5
|
|
20250205,121700,65143505,4810,4810,4810,4810,0
|
|
20250205,121600,65143505,4810,4810,4810,4810,0
|
|
20250205,121500,65143505,4810,4810,4810,4810,0
|
|
20250205,121400,65143505,4810,4810,4810,4810,0
|
|
20250205,121300,65143505,4810,4810,4810,4810,0
|
|
20250205,121200,65143505,4810,4810,4810,4810,0
|
|
20250205,121100,65143505,4810,4810,4810,4810,0
|
|
20250205,121000,65143505,4810,4810,4810,4810,100
|
|
20250205,120900,64662505,4845,4840,4845,4840,17
|
|
20250205,120800,64580215,4840,4825,4840,4790,148
|
|
20250205,120700,63868905,4795,4795,4795,4795,0
|
|
20250205,120600,63868905,4795,4805,4805,4795,100
|
|
20250205,120500,63389005,4790,4790,4790,4790,0
|
|
20250205,120400,63389005,4790,4825,4825,4790,100
|
|
20250205,120300,62908405,4850,4850,4850,4850,0
|
|
20250205,120200,62908405,4850,4850,4850,4850,0
|
|
20250205,120100,62908405,4850,4850,4850,4850,0
|
|
20250205,120000,62908405,4850,4850,4850,4850,0
|
|
20250205,115900,62908405,4850,4850,4850,4850,1
|
|
20250205,115800,62903555,4850,4850,4850,4850,0
|
|
20250205,115700,62903555,4850,4850,4850,4850,0
|
|
20250205,115600,62903555,4850,4850,4850,4850,0
|
|
20250205,115500,62903555,4850,4850,4850,4850,0
|
|
20250205,115400,62903555,4850,4850,4850,4850,0
|
|
20250205,115300,62903555,4850,4850,4850,4850,0
|
|
20250205,115200,62903555,4850,4850,4850,4850,2
|
|
20250205,115100,62893855,4855,4855,4855,4855,0
|
|
20250205,115000,62893855,4855,4855,4855,4855,0
|
|
20250205,114900,62893855,4855,4855,4855,4855,0
|
|
20250205,114800,62893855,4855,4855,4855,4855,0
|
|
20250205,114700,62893855,4855,4855,4855,4855,0
|
|
20250205,114600,62893855,4855,4855,4855,4855,0
|
|
20250205,114500,62893855,4855,4855,4855,4855,0
|
|
20250205,114400,62893855,4855,4855,4855,4855,22
|
|
20250205,114300,62787045,4855,4855,4855,4855,0
|
|
20250205,114200,62787045,4855,4840,4855,4840,122
|
|
20250205,114100,62196015,4840,4840,4840,4840,0
|
|
20250205,114000,62196015,4840,4835,4840,4835,4
|
|
20250205,113900,62176665,4805,4805,4805,4805,6
|
|
20250205,113800,62147835,4805,4805,4805,4805,0
|
|
20250205,113700,62147835,4805,4815,4815,4805,30
|
|
20250205,113600,62003475,4855,4855,4855,4855,0
|
|
20250205,113500,62003475,4855,4855,4855,4855,22
|
|
20250205,113400,61896665,4855,4855,4855,4855,0
|
|
20250205,113300,61896665,4855,4855,4855,4855,0
|
|
20250205,113200,61896665,4855,4855,4855,4855,0
|
|
20250205,113100,61896665,4855,4855,4855,4855,20
|
|
20250205,113000,61799565,4855,4855,4855,4855,0
|
|
20250205,112900,61799565,4855,4855,4855,4855,0
|
|
20250205,112800,61799565,4855,4855,4855,4855,0
|
|
20250205,112700,61799565,4855,4855,4855,4855,0
|
|
20250205,112600,61799565,4855,4855,4855,4855,0
|
|
20250205,112500,61799565,4855,4855,4855,4855,1
|
|
20250205,112400,61794710,4855,4855,4855,4855,0
|
|
20250205,112300,61794710,4855,4820,4855,4820,242
|
|
20250205,112200,60624550,4820,4820,4820,4820,0
|
|
20250205,112100,60624550,4820,4820,4820,4820,0
|
|
20250205,112000,60624550,4820,4820,4820,4820,0
|
|
20250205,111900,60624550,4820,4820,4820,4820,0
|
|
20250205,111800,60624550,4820,4820,4820,4820,0
|
|
20250205,111700,60624550,4820,4820,4820,4820,0
|
|
20250205,111600,60624550,4820,4820,4820,4820,0
|
|
20250205,111500,60624550,4820,4820,4820,4820,2
|
|
20250205,111400,60614910,4790,4790,4790,4790,0
|
|
20250205,111300,60614910,4790,4790,4790,4790,0
|
|
20250205,111200,60614910,4790,4790,4790,4790,0
|
|
20250205,111100,60614910,4790,4790,4790,4790,0
|
|
20250205,111000,60614910,4790,4790,4790,4790,0
|
|
20250205,110900,60614910,4790,4790,4790,4790,10
|
|
20250205,110800,60567010,4820,4820,4820,4820,0
|
|
20250205,110700,60567010,4820,4820,4820,4820,0
|
|
20250205,110600,60567010,4820,4820,4820,4820,0
|
|
20250205,110500,60567010,4820,4820,4820,4820,0
|
|
20250205,110400,60567010,4820,4820,4820,4820,0
|
|
20250205,110300,60567010,4820,4820,4820,4820,0
|
|
20250205,110200,60567010,4820,4820,4820,4820,0
|
|
20250205,110100,60567010,4820,4820,4820,4820,0
|
|
20250205,110000,60567010,4820,4820,4820,4820,0
|
|
20250205,105900,60567010,4820,4820,4820,4820,0
|
|
20250205,105800,60567010,4820,4820,4820,4820,0
|
|
20250205,105700,60567010,4820,4820,4820,4820,0
|
|
20250205,105600,60567010,4820,4820,4820,4820,2
|
|
20250205,105500,60557370,4815,4815,4815,4815,0
|
|
20250205,105400,60557370,4815,4815,4815,4815,0
|
|
20250205,105300,60557370,4815,4815,4815,4815,0
|
|
20250205,105200,60557370,4815,4815,4815,4815,0
|
|
20250205,105100,60557370,4815,4815,4815,4815,0
|
|
20250205,105000,60557370,4815,4815,4815,4815,100
|
|
20250205,104900,60075870,4815,4815,4815,4815,50
|
|
20250205,104800,59835120,4815,4815,4815,4815,0
|
|
20250205,104700,59835120,4815,4815,4815,4815,0
|
|
20250205,104600,59835120,4815,4815,4815,4815,0
|
|
20250205,104500,59835120,4815,4815,4815,4815,1
|
|
20250205,104400,59830305,4795,4810,4810,4795,4001
|
|
20250205,104300,40585510,4810,4810,4810,4810,0
|
|
20250205,104200,40585510,4810,4810,4810,4810,0
|
|
20250205,104100,40585510,4810,4810,4810,4810,0
|
|
20250205,104000,40585510,4810,4810,4810,4810,0
|
|
20250205,103900,40585510,4810,4810,4810,4810,0
|
|
20250205,103800,40585510,4810,4810,4810,4810,0
|
|
20250205,103700,40585510,4810,4810,4810,4810,0
|
|
20250205,103600,40585510,4810,4810,4810,4810,1
|
|
20250205,103500,40580700,4800,4800,4800,4800,0
|
|
20250205,103400,40580700,4800,4800,4800,4800,0
|
|
20250205,103300,40580700,4800,4800,4800,4800,0
|
|
20250205,103200,40580700,4800,4800,4800,4800,0
|
|
20250205,103100,40580700,4800,4800,4800,4800,0
|
|
20250205,103000,40580700,4800,4800,4800,4800,0
|
|
20250205,102900,40580700,4800,4800,4800,4800,0
|
|
20250205,102800,40580700,4800,4800,4800,4800,0
|
|
20250205,102700,40580700,4800,4800,4800,4800,1
|
|
20250205,102600,40575900,4810,4810,4810,4810,1
|
|
20250205,102500,40571090,4810,4810,4810,4810,0
|
|
20250205,102400,40571090,4810,4810,4810,4810,0
|
|
20250205,102300,40571090,4810,4810,4810,4810,0
|
|
20250205,102200,40571090,4810,4810,4810,4810,0
|
|
20250205,102100,40571090,4810,4780,4810,4780,305
|
|
20250205,102000,39113040,4780,4780,4780,4780,0
|
|
20250205,101900,39113040,4780,4780,4780,4780,0
|
|
20250205,101800,39113040,4780,4780,4780,4780,0
|
|
20250205,101700,39113040,4780,4805,4805,4780,1000
|
|
20250205,101600,34332370,4810,4810,4810,4810,0
|
|
20250205,101500,34332370,4810,4810,4810,4810,0
|
|
20250205,101400,34332370,4810,4810,4810,4810,1
|
|
20250205,101300,34327560,4810,4810,4810,4810,0
|
|
20250205,101200,34327560,4810,4810,4810,4810,0
|
|
20250205,101100,34327560,4810,4815,4815,4810,8
|
|
20250205,101000,34289075,4815,4815,4815,4815,0
|
|
20250205,100900,34289075,4815,4815,4815,4815,0
|
|
20250205,100800,34289075,4815,4815,4815,4815,0
|
|
20250205,100700,34289075,4815,4815,4815,4815,0
|
|
20250205,100600,34289075,4815,4815,4815,4815,0
|
|
20250205,100500,34289075,4815,4815,4815,4815,1
|
|
20250205,100400,34284260,4815,4815,4815,4815,0
|
|
20250205,100300,34284260,4815,4815,4815,4815,0
|
|
20250205,100200,34284260,4815,4815,4815,4815,0
|
|
20250205,100100,34284260,4815,4815,4815,4815,0
|
|
20250205,100000,34284260,4815,4815,4815,4815,0
|
|
20250205,095900,34284260,4815,4815,4815,4815,0
|
|
20250205,095800,34284260,4815,4815,4815,4815,5
|
|
20250205,095700,34260185,4815,4815,4815,4815,0
|
|
20250205,095600,34260185,4815,4825,4825,4815,35
|
|
20250205,095500,34091480,4825,4825,4825,4825,0
|
|
20250205,095400,34091480,4825,4825,4825,4825,0
|
|
20250205,095300,34091480,4825,4825,4825,4825,55
|
|
20250205,095200,33826105,4855,4855,4855,4855,0
|
|
20250205,095100,33826105,4855,4855,4855,4855,0
|
|
20250205,095000,33826105,4855,4855,4855,4855,0
|
|
20250205,094900,33826105,4855,4855,4855,4855,0
|
|
20250205,094800,33826105,4855,4855,4855,4855,0
|
|
20250205,094700,33826105,4855,4855,4855,4855,0
|
|
20250205,094600,33826105,4855,4855,4855,4855,0
|
|
20250205,094500,33826105,4855,4855,4855,4855,1
|
|
20250205,094400,33821250,4855,4855,4855,4855,2
|
|
20250205,094300,33811540,4855,4855,4855,4855,0
|
|
20250205,094200,33811540,4855,4855,4855,4855,0
|
|
20250205,094100,33811540,4855,4855,4855,4855,13
|
|
20250205,094000,33748425,4855,4855,4855,4855,0
|
|
20250205,093900,33748425,4855,4855,4855,4855,0
|
|
20250205,093800,33748425,4855,4855,4855,4855,0
|
|
20250205,093700,33748425,4855,4855,4855,4855,0
|
|
20250205,093600,33748425,4855,4855,4855,4855,0
|
|
20250205,093500,33748425,4855,4855,4855,4855,0
|
|
20250205,093400,33748425,4855,4855,4855,4855,0
|
|
20250205,093300,33748425,4855,4855,4855,4855,1
|
|
20250205,093200,33743570,4855,4855,4855,4855,2
|
|
20250205,093100,33733860,4865,4865,4865,4865,0
|
|
20250205,093000,33733860,4865,4865,4865,4865,0
|
|
20250205,092900,33733860,4865,4865,4865,4865,0
|
|
20250205,092800,33733860,4865,4865,4865,4865,0
|
|
20250205,092700,33733860,4865,4865,4865,4830,211
|
|
20250205,092600,32714590,4835,4865,4865,4830,31
|
|
20250205,092500,32564655,4840,4840,4840,4840,12
|
|
20250205,092400,32506575,4870,4850,4870,4850,100
|
|
20250205,092300,32020310,4845,4800,4845,4800,530
|
|
20250205,092200,29475085,4800,4800,4800,4800,0
|
|
20250205,092100,29475085,4800,4810,4810,4800,400
|
|
20250205,092000,27554990,4845,4845,4845,4845,1
|
|
20250205,091900,27550145,4810,4810,4810,4810,0
|
|
20250205,091800,27550145,4810,4830,4830,4810,92
|
|
20250205,091700,27107345,4830,4830,4830,4830,0
|
|
20250205,091600,27107345,4830,4830,4830,4830,0
|
|
20250205,091500,27107345,4830,4845,4845,4830,534
|
|
20250205,091400,24527870,4880,4880,4880,4880,0
|
|
20250205,091300,24527870,4880,4870,4880,4865,1531
|
|
20250205,091200,17063400,4870,4840,4870,4830,527
|
|
20250205,091100,14497910,4875,4830,4875,4830,380
|
|
20250205,091000,12654085,4800,4800,4800,4800,500
|
|
20250205,090900,10254085,4835,4835,4835,4835,0
|
|
20250205,090800,10254085,4835,4835,4835,4835,0
|
|
20250205,090700,10254085,4835,4835,4835,4835,0
|
|
20250205,090600,10254085,4835,4835,4835,4835,0
|
|
20250205,090500,10254085,4835,4835,4835,4835,0
|
|
20250205,090400,10254085,4835,4835,4835,4835,0
|
|
20250205,090300,10254085,4835,4765,4835,4765,450
|
|
20250205,090200,8090260,4750,4765,4765,4750,11
|
|
20250205,090100,8037935,4735,4755,4755,4725,135
|
|
20250205,090000,7398800,4785,4785,4790,4785,1546
|