704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,204100,54815730,4230,4230,4230,4230,112
|
|
20250207,204000,54815730,4230,4230,4230,4230,0
|
|
20250207,203900,54815730,4230,4230,4230,4230,0
|
|
20250207,203800,54815730,4230,4230,4230,4230,0
|
|
20250207,203700,54815730,4230,4230,4230,4230,0
|
|
20250207,203600,54815730,4230,4230,4230,4230,0
|
|
20250207,203500,54815730,4230,4230,4230,4230,0
|
|
20250207,203400,54815730,4230,4230,4230,4230,0
|
|
20250207,203300,54815730,4230,4230,4230,4230,0
|
|
20250207,203200,54815730,4230,4230,4230,4230,0
|
|
20250207,203100,54815730,4230,4230,4230,4230,0
|
|
20250207,203000,54815730,4230,4230,4230,4230,0
|
|
20250207,202900,54815730,4230,4230,4230,4230,0
|
|
20250207,202800,54815730,4230,4230,4230,4230,0
|
|
20250207,202700,54815730,4230,4230,4230,4230,0
|
|
20250207,202600,54815730,4230,4230,4230,4230,0
|
|
20250207,202500,54815730,4230,4230,4230,4230,0
|
|
20250207,202400,54815730,4230,4230,4230,4230,0
|
|
20250207,202300,54815730,4230,4230,4230,4230,0
|
|
20250207,202200,54815730,4230,4230,4230,4230,0
|
|
20250207,202100,54815730,4230,4230,4230,4230,0
|
|
20250207,202000,54815730,4230,4230,4230,4230,0
|
|
20250207,201900,54815730,4230,4230,4230,4230,0
|
|
20250207,201800,54815730,4230,4230,4230,4230,0
|
|
20250207,201700,54815730,4230,4230,4230,4230,0
|
|
20250207,201600,54815730,4230,4230,4230,4230,0
|
|
20250207,201500,54815730,4230,4230,4230,4230,0
|
|
20250207,201400,54815730,4230,4230,4230,4230,0
|
|
20250207,201300,54815730,4230,4230,4230,4230,0
|
|
20250207,201200,54815730,4230,4230,4230,4230,0
|
|
20250207,201100,54815730,4230,4230,4230,4230,112
|
|
20250207,201000,54815730,4230,4230,4230,4230,0
|
|
20250207,200900,54815730,4230,4230,4230,4230,0
|
|
20250207,200800,54815730,4230,4230,4230,4230,0
|
|
20250207,200700,54815730,4230,4230,4230,4230,0
|
|
20250207,200600,54815730,4230,4230,4230,4230,0
|
|
20250207,200500,54815730,4230,4230,4230,4230,0
|
|
20250207,200400,54815730,4230,4230,4230,4230,0
|
|
20250207,200300,54815730,4230,4230,4230,4230,0
|
|
20250207,200200,54815730,4230,4230,4230,4230,0
|
|
20250207,200100,54815730,4230,4230,4230,4230,0
|
|
20250207,200000,54815730,4230,4230,4230,4230,0
|
|
20250207,195900,54815730,4230,4230,4230,4230,0
|
|
20250207,195800,54815730,4230,4230,4230,4230,0
|
|
20250207,195700,54815730,4230,4230,4230,4230,0
|
|
20250207,195600,54815730,4230,4230,4230,4230,0
|
|
20250207,195500,54815730,4230,4230,4230,4230,0
|
|
20250207,195400,54815730,4230,4230,4230,4230,0
|
|
20250207,195300,54815730,4230,4230,4230,4230,0
|
|
20250207,195200,54815730,4230,4230,4230,4230,0
|
|
20250207,195100,54815730,4230,4230,4230,4230,0
|
|
20250207,195000,54815730,4230,4230,4230,4230,0
|
|
20250207,194900,54815730,4230,4230,4230,4230,0
|
|
20250207,194800,54815730,4230,4230,4230,4230,0
|
|
20250207,194700,54815730,4230,4230,4230,4230,0
|
|
20250207,194600,54815730,4230,4230,4230,4230,0
|
|
20250207,194500,54815730,4230,4230,4230,4230,0
|
|
20250207,194400,54815730,4230,4230,4230,4230,0
|
|
20250207,194300,54815730,4230,4230,4230,4230,0
|
|
20250207,194200,54815730,4230,4230,4230,4230,0
|
|
20250207,194100,54815730,4230,4230,4230,4230,112
|
|
20250207,194000,54815730,4230,4230,4230,4230,0
|
|
20250207,193900,54815730,4230,4230,4230,4230,0
|
|
20250207,193800,54815730,4230,4230,4230,4230,0
|
|
20250207,193700,54815730,4230,4230,4230,4230,0
|
|
20250207,193600,54815730,4230,4230,4230,4230,0
|
|
20250207,193500,54815730,4230,4230,4230,4230,0
|
|
20250207,193400,54815730,4230,4230,4230,4230,0
|
|
20250207,193300,54815730,4230,4230,4230,4230,0
|
|
20250207,193200,54815730,4230,4230,4230,4230,0
|
|
20250207,193100,54815730,4230,4230,4230,4230,0
|
|
20250207,193000,54815730,4230,4230,4230,4230,0
|
|
20250207,192900,54815730,4230,4230,4230,4230,0
|
|
20250207,192800,54815730,4230,4230,4230,4230,0
|
|
20250207,192700,54815730,4230,4230,4230,4230,0
|
|
20250207,192600,54815730,4230,4230,4230,4230,0
|
|
20250207,192500,54815730,4230,4230,4230,4230,0
|
|
20250207,192400,54815730,4230,4230,4230,4230,0
|
|
20250207,192300,54815730,4230,4230,4230,4230,0
|
|
20250207,192200,54815730,4230,4230,4230,4230,0
|
|
20250207,192100,54815730,4230,4230,4230,4230,0
|
|
20250207,192000,54815730,4230,4230,4230,4230,0
|
|
20250207,191900,54815730,4230,4230,4230,4230,0
|
|
20250207,191800,54815730,4230,4230,4230,4230,0
|
|
20250207,191700,54815730,4230,4230,4230,4230,0
|
|
20250207,191600,54815730,4230,4230,4230,4230,0
|
|
20250207,191500,54815730,4230,4230,4230,4230,0
|
|
20250207,191400,54815730,4230,4230,4230,4230,0
|
|
20250207,191300,54815730,4230,4230,4230,4230,0
|
|
20250207,191200,54815730,4230,4230,4230,4230,0
|
|
20250207,191100,54815730,4230,4230,4230,4230,112
|
|
20250207,191000,54815730,4230,4230,4230,4230,0
|
|
20250207,190900,54815730,4230,4230,4230,4230,0
|
|
20250207,190800,54815730,4230,4230,4230,4230,0
|
|
20250207,190700,54815730,4230,4230,4230,4230,0
|
|
20250207,190600,54815730,4230,4230,4230,4230,0
|
|
20250207,190500,54815730,4230,4230,4230,4230,0
|
|
20250207,190400,54815730,4230,4230,4230,4230,0
|
|
20250207,190300,54815730,4230,4230,4230,4230,0
|
|
20250207,190200,54815730,4230,4230,4230,4230,0
|
|
20250207,190100,54815730,4230,4230,4230,4230,0
|
|
20250207,190000,54815730,4230,4230,4230,4230,0
|
|
20250207,185900,54815730,4230,4230,4230,4230,0
|
|
20250207,185800,54815730,4230,4230,4230,4230,0
|
|
20250207,185700,54815730,4230,4230,4230,4230,0
|
|
20250207,185600,54815730,4230,4230,4230,4230,0
|
|
20250207,185500,54815730,4230,4230,4230,4230,0
|
|
20250207,185400,54815730,4230,4230,4230,4230,0
|
|
20250207,185300,54815730,4230,4230,4230,4230,0
|
|
20250207,185200,54815730,4230,4230,4230,4230,0
|
|
20250207,185100,54815730,4230,4230,4230,4230,0
|
|
20250207,185000,54815730,4230,4230,4230,4230,0
|
|
20250207,184900,54815730,4230,4230,4230,4230,0
|
|
20250207,184800,54815730,4230,4230,4230,4230,0
|
|
20250207,184700,54815730,4230,4230,4230,4230,0
|
|
20250207,184600,54815730,4230,4230,4230,4230,0
|
|
20250207,184500,54815730,4230,4230,4230,4230,0
|
|
20250207,184400,54815730,4230,4230,4230,4230,0
|
|
20250207,184300,54815730,4230,4230,4230,4230,0
|
|
20250207,184200,54815730,4230,4230,4230,4230,0
|
|
20250207,184100,54815730,4230,4230,4230,4230,112
|
|
20250207,184000,54815730,4230,4230,4230,4230,0
|
|
20250207,183900,54815730,4230,4230,4230,4230,0
|
|
20250207,183800,54815730,4230,4230,4230,4230,0
|
|
20250207,183700,54815730,4230,4230,4230,4230,0
|
|
20250207,183600,54815730,4230,4230,4230,4230,0
|
|
20250207,183500,54815730,4230,4230,4230,4230,0
|
|
20250207,183400,54815730,4230,4230,4230,4230,0
|
|
20250207,183300,54815730,4230,4230,4230,4230,0
|
|
20250207,183200,54815730,4230,4230,4230,4230,0
|
|
20250207,183100,54815730,4230,4230,4230,4230,0
|
|
20250207,183000,54815730,4230,4230,4230,4230,0
|
|
20250207,182900,54815730,4230,4230,4230,4230,0
|
|
20250207,182800,54815730,4230,4230,4230,4230,0
|
|
20250207,182700,54815730,4230,4230,4230,4230,0
|
|
20250207,182600,54815730,4230,4230,4230,4230,0
|
|
20250207,182500,54815730,4230,4230,4230,4230,0
|
|
20250207,182400,54815730,4230,4230,4230,4230,0
|
|
20250207,182300,54815730,4230,4230,4230,4230,0
|
|
20250207,182200,54815730,4230,4230,4230,4230,0
|
|
20250207,182100,54815730,4230,4230,4230,4230,0
|
|
20250207,182000,54815730,4230,4230,4230,4230,0
|
|
20250207,181900,54815730,4230,4230,4230,4230,0
|
|
20250207,181800,54815730,4230,4230,4230,4230,0
|
|
20250207,181700,54815730,4230,4230,4230,4230,0
|
|
20250207,181600,54815730,4230,4230,4230,4230,0
|
|
20250207,181500,54815730,4230,4230,4230,4230,0
|
|
20250207,181400,54815730,4230,4230,4230,4230,0
|
|
20250207,181300,54815730,4230,4230,4230,4230,0
|
|
20250207,181200,54815730,4230,4230,4230,4230,0
|
|
20250207,181100,54815730,4230,4230,4230,4230,112
|
|
20250207,181000,54815730,4230,4230,4230,4230,0
|
|
20250207,180900,54815730,4230,4230,4230,4230,0
|
|
20250207,180800,54815730,4230,4230,4230,4230,0
|
|
20250207,180700,54815730,4230,4230,4230,4230,0
|
|
20250207,180600,54815730,4230,4230,4230,4230,0
|
|
20250207,180500,54815730,4230,4230,4230,4230,0
|
|
20250207,180400,54815730,4230,4230,4230,4230,0
|
|
20250207,180300,54815730,4230,4230,4230,4230,0
|
|
20250207,180200,54815730,4230,4230,4230,4230,0
|
|
20250207,180100,54815730,4230,4230,4230,4230,0
|
|
20250207,180000,54815730,4230,4230,4230,4230,0
|
|
20250207,175900,54815730,4230,4230,4230,4230,0
|
|
20250207,175800,54815730,4230,4230,4230,4230,0
|
|
20250207,175700,54815730,4230,4230,4230,4230,0
|
|
20250207,175600,54815730,4230,4230,4230,4230,0
|
|
20250207,175500,54815730,4230,4230,4230,4230,0
|
|
20250207,175400,54815730,4230,4230,4230,4230,0
|
|
20250207,175300,54815730,4230,4230,4230,4230,0
|
|
20250207,175200,54815730,4230,4230,4230,4230,0
|
|
20250207,175100,54815730,4230,4230,4230,4230,0
|
|
20250207,175000,54815730,4230,4230,4230,4230,0
|
|
20250207,174900,54815730,4230,4230,4230,4230,0
|
|
20250207,174800,54815730,4230,4230,4230,4230,0
|
|
20250207,174700,54815730,4230,4230,4230,4230,0
|
|
20250207,174600,54815730,4230,4230,4230,4230,0
|
|
20250207,174500,54815730,4230,4230,4230,4230,0
|
|
20250207,174400,54815730,4230,4230,4230,4230,0
|
|
20250207,174300,54815730,4230,4230,4230,4230,0
|
|
20250207,174200,54815730,4230,4230,4230,4230,0
|
|
20250207,174100,54815730,4230,4230,4230,4230,112
|
|
20250207,174000,54815730,4230,4230,4230,4230,0
|
|
20250207,173900,54815730,4230,4230,4230,4230,0
|
|
20250207,173800,54815730,4230,4230,4230,4230,0
|
|
20250207,173700,54815730,4230,4230,4230,4230,0
|
|
20250207,173600,54815730,4230,4230,4230,4230,0
|
|
20250207,173500,54815730,4230,4230,4230,4230,0
|
|
20250207,173400,54815730,4230,4230,4230,4230,0
|
|
20250207,173300,54815730,4230,4230,4230,4230,0
|
|
20250207,173200,54815730,4230,4230,4230,4230,0
|
|
20250207,173100,54815730,4230,4230,4230,4230,0
|
|
20250207,173000,54815730,4230,4230,4230,4230,0
|
|
20250207,172900,54815730,4230,4230,4230,4230,0
|
|
20250207,172800,54815730,4230,4230,4230,4230,0
|
|
20250207,172700,54815730,4230,4230,4230,4230,0
|
|
20250207,172600,54815730,4230,4230,4230,4230,0
|
|
20250207,172500,54815730,4230,4230,4230,4230,0
|
|
20250207,172400,54815730,4230,4230,4230,4230,0
|
|
20250207,172300,54815730,4230,4230,4230,4230,0
|
|
20250207,172200,54815730,4230,4230,4230,4230,0
|
|
20250207,172100,54815730,4230,4230,4230,4230,0
|
|
20250207,172000,54815730,4230,4230,4230,4230,0
|
|
20250207,171900,54815730,4230,4230,4230,4230,0
|
|
20250207,171800,54815730,4230,4230,4230,4230,0
|
|
20250207,171700,54815730,4230,4230,4230,4230,0
|
|
20250207,171600,54815730,4230,4230,4230,4230,0
|
|
20250207,171500,54815730,4230,4230,4230,4230,0
|
|
20250207,171400,54815730,4230,4230,4230,4230,0
|
|
20250207,171300,54815730,4230,4230,4230,4230,0
|
|
20250207,171200,54815730,4230,4230,4230,4230,0
|
|
20250207,171100,54815730,4230,4230,4230,4230,112
|
|
20250207,171000,54815730,4230,4230,4230,4230,0
|
|
20250207,170900,54815730,4230,4230,4230,4230,0
|
|
20250207,170800,54815730,4230,4230,4230,4230,0
|
|
20250207,170700,54815730,4230,4230,4230,4230,0
|
|
20250207,170600,54815730,4230,4230,4230,4230,0
|
|
20250207,170500,54815730,4230,4230,4230,4230,0
|
|
20250207,170400,54815730,4230,4230,4230,4230,0
|
|
20250207,170300,54815730,4230,4230,4230,4230,0
|
|
20250207,170200,54815730,4230,4230,4230,4230,0
|
|
20250207,170100,54815730,4230,4230,4230,4230,0
|
|
20250207,170000,54815730,4230,4230,4230,4230,0
|
|
20250207,165900,54815730,4230,4230,4230,4230,0
|
|
20250207,165800,54815730,4230,4230,4230,4230,0
|
|
20250207,165700,54815730,4230,4230,4230,4230,0
|
|
20250207,165600,54815730,4230,4230,4230,4230,0
|
|
20250207,165500,54815730,4230,4230,4230,4230,0
|
|
20250207,165400,54815730,4230,4230,4230,4230,0
|
|
20250207,165300,54815730,4230,4230,4230,4230,0
|
|
20250207,165200,54815730,4230,4230,4230,4230,0
|
|
20250207,165100,54815730,4230,4230,4230,4230,0
|
|
20250207,165000,54815730,4230,4230,4230,4230,0
|
|
20250207,164900,54815730,4230,4230,4230,4230,0
|
|
20250207,164800,54815730,4230,4230,4230,4230,0
|
|
20250207,164700,54815730,4230,4230,4230,4230,0
|
|
20250207,164600,54815730,4230,4230,4230,4230,0
|
|
20250207,164500,54815730,4230,4230,4230,4230,0
|
|
20250207,164400,54815730,4230,4230,4230,4230,0
|
|
20250207,164300,54815730,4230,4230,4230,4230,0
|
|
20250207,164200,54815730,4230,4230,4230,4230,0
|
|
20250207,164100,54815730,4230,4230,4230,4230,112
|
|
20250207,164000,54815730,4230,4230,4230,4230,0
|
|
20250207,163900,54815730,4230,4230,4230,4230,0
|
|
20250207,163800,54815730,4230,4230,4230,4230,0
|
|
20250207,163700,54815730,4230,4230,4230,4230,0
|
|
20250207,163600,54815730,4230,4230,4230,4230,0
|
|
20250207,163500,54815730,4230,4230,4230,4230,0
|
|
20250207,163400,54815730,4230,4230,4230,4230,0
|
|
20250207,163300,54815730,4230,4230,4230,4230,0
|
|
20250207,163200,54815730,4230,4230,4230,4230,0
|
|
20250207,163100,54815730,4230,4230,4230,4230,0
|
|
20250207,163000,54815730,4230,4230,4230,4230,0
|
|
20250207,162900,54815730,4230,4230,4230,4230,0
|
|
20250207,162800,54815730,4230,4230,4230,4230,0
|
|
20250207,162700,54815730,4230,4230,4230,4230,0
|
|
20250207,162600,54815730,4230,4230,4230,4230,0
|
|
20250207,162500,54815730,4230,4230,4230,4230,0
|
|
20250207,162400,54815730,4230,4230,4230,4230,0
|
|
20250207,162300,54815730,4230,4230,4230,4230,0
|
|
20250207,162200,54815730,4230,4230,4230,4230,0
|
|
20250207,162100,54815730,4230,4230,4230,4230,0
|
|
20250207,162000,54815730,4230,4230,4230,4230,0
|
|
20250207,161900,54815730,4230,4230,4230,4230,0
|
|
20250207,161800,54815730,4230,4230,4230,4230,0
|
|
20250207,161700,54815730,4230,4230,4230,4230,0
|
|
20250207,161600,54815730,4230,4230,4230,4230,0
|
|
20250207,161500,54815730,4230,4230,4230,4230,0
|
|
20250207,161400,54815730,4230,4230,4230,4230,0
|
|
20250207,161300,54815730,4230,4230,4230,4230,0
|
|
20250207,161200,54815730,4230,4230,4230,4230,0
|
|
20250207,161100,54815730,4230,4230,4230,4230,112
|
|
20250207,161000,54815730,4230,4230,4230,4230,0
|
|
20250207,160900,54815730,4230,4230,4230,4230,0
|
|
20250207,160800,54815730,4230,4230,4230,4230,0
|
|
20250207,160700,54815730,4230,4230,4230,4230,0
|
|
20250207,160600,54815730,4230,4230,4230,4230,0
|
|
20250207,160500,54815730,4230,4230,4230,4230,0
|
|
20250207,160400,54815730,4230,4230,4230,4230,0
|
|
20250207,160300,54815730,4230,4230,4230,4230,0
|
|
20250207,160200,54815730,4230,4230,4230,4230,0
|
|
20250207,160100,54815730,4230,4230,4230,4230,0
|
|
20250207,160000,54815730,4230,4230,4230,4230,0
|
|
20250207,155900,54815730,4230,4230,4230,4230,0
|
|
20250207,155800,54815730,4230,4230,4230,4230,0
|
|
20250207,155700,54815730,4230,4230,4230,4230,0
|
|
20250207,155600,54815730,4230,4230,4230,4230,0
|
|
20250207,155500,54815730,4230,4230,4230,4230,0
|
|
20250207,155400,54815730,4230,4230,4230,4230,0
|
|
20250207,155300,54815730,4230,4230,4230,4230,0
|
|
20250207,155200,54815730,4230,4230,4230,4230,0
|
|
20250207,155100,54815730,4230,4230,4230,4230,0
|
|
20250207,155000,54815730,4230,4230,4230,4230,0
|
|
20250207,154900,54815730,4230,4230,4230,4230,0
|
|
20250207,154800,54815730,4230,4230,4230,4230,0
|
|
20250207,154700,54815730,4230,4230,4230,4230,0
|
|
20250207,154600,54815730,4230,4230,4230,4230,0
|
|
20250207,154500,54815730,4230,4230,4230,4230,0
|
|
20250207,154400,54815730,4230,4230,4230,4230,0
|
|
20250207,154300,54815730,4230,4230,4230,4230,0
|
|
20250207,154200,54815730,4230,4230,4230,4230,0
|
|
20250207,154100,54815730,4230,4230,4230,4230,112
|
|
20250207,154000,54815730,4230,4230,4230,4230,0
|
|
20250207,153900,54815730,4230,4230,4230,4230,0
|
|
20250207,153800,54815730,4230,4230,4230,4230,0
|
|
20250207,153700,54815730,4230,4230,4230,4230,0
|
|
20250207,153600,54815730,4230,4230,4230,4230,0
|
|
20250207,153500,54815730,4230,4230,4230,4230,0
|
|
20250207,153400,54815730,4230,4230,4230,4230,0
|
|
20250207,153300,54815730,4230,4230,4230,4230,0
|
|
20250207,153200,54815730,4230,4230,4230,4230,0
|
|
20250207,153100,54815730,4230,4230,4230,4230,0
|
|
20250207,153000,54815730,4230,4230,4230,4230,112
|
|
20250207,152900,54341970,4220,4220,4220,4220,0
|
|
20250207,152800,54341970,4220,4220,4220,4220,0
|
|
20250207,152700,54341970,4220,4220,4220,4220,0
|
|
20250207,152600,54341970,4220,4220,4220,4220,0
|
|
20250207,152500,54341970,4220,4220,4220,4220,0
|
|
20250207,152400,54341970,4220,4220,4220,4220,0
|
|
20250207,152300,54341970,4220,4220,4220,4220,0
|
|
20250207,152200,54341970,4220,4220,4220,4220,0
|
|
20250207,152100,54341970,4220,4220,4220,4220,0
|
|
20250207,152000,54341970,4220,4220,4220,4220,0
|
|
20250207,151900,54341970,4220,4220,4220,4220,1
|
|
20250207,151800,54337750,4220,4220,4220,4220,5
|
|
20250207,151700,54316650,4220,4220,4220,4220,5
|
|
20250207,151600,54295550,4220,4220,4220,4220,25
|
|
20250207,151500,54190050,4220,4220,4220,4220,0
|
|
20250207,151400,54190050,4220,4220,4220,4220,0
|
|
20250207,151300,54190050,4220,4220,4220,4220,0
|
|
20250207,151200,54190050,4220,4220,4220,4220,0
|
|
20250207,151100,54190050,4220,4220,4220,4220,0
|
|
20250207,151000,54190050,4220,4220,4220,4220,0
|
|
20250207,150900,54190050,4220,4220,4220,4220,0
|
|
20250207,150800,54190050,4220,4220,4220,4220,0
|
|
20250207,150700,54190050,4220,4220,4220,4220,0
|
|
20250207,150600,54190050,4220,4220,4220,4220,0
|
|
20250207,150500,54190050,4220,4220,4220,4220,0
|
|
20250207,150400,54190050,4220,4220,4220,4220,0
|
|
20250207,150300,54190050,4220,4225,4225,4220,25
|
|
20250207,150200,54084515,4230,4230,4230,4230,0
|
|
20250207,150100,54084515,4230,4230,4230,4230,5
|
|
20250207,150000,54063365,4235,4235,4235,4235,0
|
|
20250207,145900,54063365,4235,4235,4235,4235,0
|
|
20250207,145800,54063365,4235,4235,4235,4235,0
|
|
20250207,145700,54063365,4235,4235,4235,4235,0
|
|
20250207,145600,54063365,4235,4235,4235,4235,1
|
|
20250207,145500,54059130,4215,4215,4215,4215,0
|
|
20250207,145400,54059130,4215,4215,4215,4215,0
|
|
20250207,145300,54059130,4215,4215,4215,4215,0
|
|
20250207,145200,54059130,4215,4215,4215,4215,0
|
|
20250207,145100,54059130,4215,4215,4215,4215,9
|
|
20250207,145000,54021195,4215,4215,4215,4215,0
|
|
20250207,144900,54021195,4215,4215,4215,4215,0
|
|
20250207,144800,54021195,4215,4215,4215,4215,0
|
|
20250207,144700,54021195,4215,4215,4215,4215,0
|
|
20250207,144600,54021195,4215,4215,4215,4215,0
|
|
20250207,144500,54021195,4215,4220,4220,4215,200
|
|
20250207,144400,53178170,4210,4210,4210,4210,0
|
|
20250207,144300,53178170,4210,4210,4210,4210,0
|
|
20250207,144200,53178170,4210,4210,4210,4210,0
|
|
20250207,144100,53178170,4210,4210,4210,4210,0
|
|
20250207,144000,53178170,4210,4210,4210,4210,0
|
|
20250207,143900,53178170,4210,4210,4210,4210,0
|
|
20250207,143800,53178170,4210,4210,4210,4210,0
|
|
20250207,143700,53178170,4210,4210,4210,4210,0
|
|
20250207,143600,53178170,4210,4210,4210,4210,0
|
|
20250207,143500,53178170,4210,4210,4210,4210,0
|
|
20250207,143400,53178170,4210,4210,4210,4210,0
|
|
20250207,143300,53178170,4210,4230,4230,4210,1354
|
|
20250207,143200,47464460,4230,4230,4230,4230,0
|
|
20250207,143100,47464460,4230,4230,4230,4230,0
|
|
20250207,143000,47464460,4230,4230,4230,4230,50
|
|
20250207,142900,47252960,4230,4230,4230,4230,0
|
|
20250207,142800,47252960,4230,4230,4230,4230,0
|
|
20250207,142700,47252960,4230,4230,4230,4230,0
|
|
20250207,142600,47252960,4230,4230,4230,4230,0
|
|
20250207,142500,47252960,4230,4230,4230,4230,0
|
|
20250207,142400,47252960,4230,4230,4230,4230,0
|
|
20250207,142300,47252960,4230,4230,4230,4230,0
|
|
20250207,142200,47252960,4230,4230,4230,4230,24
|
|
20250207,142100,47151440,4235,4235,4235,4235,1
|
|
20250207,142000,47147205,4235,4235,4235,4235,0
|
|
20250207,141900,47147205,4235,4235,4235,4235,0
|
|
20250207,141800,47147205,4235,4235,4235,4235,0
|
|
20250207,141700,47147205,4235,4235,4235,4235,4
|
|
20250207,141600,47130265,4235,4235,4235,4235,0
|
|
20250207,141500,47130265,4235,4235,4235,4235,100
|
|
20250207,141400,46706765,4235,4235,4235,4235,0
|
|
20250207,141300,46706765,4235,4235,4235,4235,0
|
|
20250207,141200,46706765,4235,4235,4235,4235,10
|
|
20250207,141100,46664415,4235,4235,4235,4235,0
|
|
20250207,141000,46664415,4235,4235,4235,4235,0
|
|
20250207,140900,46664415,4235,4235,4235,4235,0
|
|
20250207,140800,46664415,4235,4235,4235,4235,26
|
|
20250207,140700,46554305,4235,4235,4235,4235,0
|
|
20250207,140600,46554305,4235,4235,4235,4235,24
|
|
20250207,140500,46452665,4235,4235,4235,4235,0
|
|
20250207,140400,46452665,4235,4235,4235,4235,0
|
|
20250207,140300,46452665,4235,4235,4235,4235,0
|
|
20250207,140200,46452665,4235,4235,4235,4235,0
|
|
20250207,140100,46452665,4235,4240,4240,4235,176
|
|
20250207,140000,45707235,4240,4240,4240,4240,0
|
|
20250207,135900,45707235,4240,4240,4240,4240,0
|
|
20250207,135800,45707235,4240,4240,4240,4240,0
|
|
20250207,135700,45707235,4240,4240,4240,4240,0
|
|
20250207,135600,45707235,4240,4240,4240,4240,0
|
|
20250207,135500,45707235,4240,4240,4240,4240,0
|
|
20250207,135400,45707235,4240,4240,4240,4240,0
|
|
20250207,135300,45707235,4240,4240,4240,4240,0
|
|
20250207,135200,45707235,4240,4240,4240,4240,0
|
|
20250207,135100,45707235,4240,4240,4240,4240,0
|
|
20250207,135000,45707235,4240,4240,4240,4240,0
|
|
20250207,134900,45707235,4240,4240,4240,4240,137
|
|
20250207,134800,45126355,4230,4230,4230,4230,0
|
|
20250207,134700,45126355,4230,4230,4230,4230,0
|
|
20250207,134600,45126355,4230,4230,4230,4230,0
|
|
20250207,134500,45126355,4230,4230,4230,4230,0
|
|
20250207,134400,45126355,4230,4230,4230,4230,33
|
|
20250207,134300,44986765,4235,4235,4235,4235,0
|
|
20250207,134200,44986765,4235,4235,4235,4235,0
|
|
20250207,134100,44986765,4235,4235,4235,4235,5
|
|
20250207,134000,44965590,4235,4235,4235,4235,0
|
|
20250207,133900,44965590,4235,4235,4235,4235,0
|
|
20250207,133800,44965590,4235,4235,4235,4235,0
|
|
20250207,133700,44965590,4235,4235,4235,4235,5
|
|
20250207,133600,44944415,4235,4235,4235,4235,0
|
|
20250207,133500,44944415,4235,4235,4235,4235,0
|
|
20250207,133400,44944415,4235,4235,4235,4235,0
|
|
20250207,133300,44944415,4235,4235,4235,4235,29
|
|
20250207,133200,44821600,4235,4235,4235,4235,0
|
|
20250207,133100,44821600,4235,4235,4235,4235,0
|
|
20250207,133000,44821600,4235,4235,4235,4235,0
|
|
20250207,132900,44821600,4235,4235,4235,4235,0
|
|
20250207,132800,44821600,4235,4235,4235,4235,0
|
|
20250207,132700,44821600,4235,4235,4235,4235,0
|
|
20250207,132600,44821600,4235,4235,4235,4235,0
|
|
20250207,132500,44821600,4235,4235,4235,4235,0
|
|
20250207,132400,44821600,4235,4235,4235,4235,100
|
|
20250207,132300,44398100,4235,4235,4235,4235,10
|
|
20250207,132200,44355750,4235,4235,4235,4235,0
|
|
20250207,132100,44355750,4235,4235,4235,4235,30
|
|
20250207,132000,44228700,4235,4235,4235,4235,0
|
|
20250207,131900,44228700,4235,4235,4235,4235,32
|
|
20250207,131800,44093180,4235,4235,4235,4235,0
|
|
20250207,131700,44093180,4235,4235,4235,4235,19
|
|
20250207,131600,44012715,4235,4235,4235,4235,0
|
|
20250207,131500,44012715,4235,4235,4235,4235,42
|
|
20250207,131400,43834845,4235,4235,4235,4235,0
|
|
20250207,131300,43834845,4235,4235,4235,4235,100
|
|
20250207,131200,43411345,4235,4235,4235,4235,0
|
|
20250207,131100,43411345,4235,4240,4240,4235,258
|
|
20250207,131000,42318215,4240,4240,4240,4240,0
|
|
20250207,130900,42318215,4240,4240,4240,4240,0
|
|
20250207,130800,42318215,4240,4240,4240,4240,0
|
|
20250207,130700,42318215,4240,4240,4240,4240,0
|
|
20250207,130600,42318215,4240,4240,4240,4240,105
|
|
20250207,130500,41873015,4235,4235,4235,4235,0
|
|
20250207,130400,41873015,4235,4235,4235,4235,0
|
|
20250207,130300,41873015,4235,4235,4235,4235,0
|
|
20250207,130200,41873015,4235,4240,4240,4235,256
|
|
20250207,130100,40788355,4235,4235,4235,4235,200
|
|
20250207,130000,39941355,4235,4235,4235,4235,0
|
|
20250207,125900,39941355,4235,4235,4235,4235,7
|
|
20250207,125800,39911710,4235,4235,4235,4235,0
|
|
20250207,125700,39911710,4235,4235,4235,4235,50
|
|
20250207,125600,39699960,4235,4235,4235,4235,369
|
|
20250207,125500,38137245,4235,4235,4235,4235,0
|
|
20250207,125400,38137245,4235,4235,4235,4235,0
|
|
20250207,125300,38137245,4235,4235,4235,4235,0
|
|
20250207,125200,38137245,4235,4235,4235,4235,0
|
|
20250207,125100,38137245,4235,4235,4235,4235,0
|
|
20250207,125000,38137245,4235,4245,4245,4235,450
|
|
20250207,124900,36228780,4260,4250,4260,4240,545
|
|
20250207,124800,33915065,4260,4260,4260,4260,0
|
|
20250207,124700,33915065,4260,4260,4260,4260,1
|
|
20250207,124600,33910805,4255,4255,4255,4255,0
|
|
20250207,124500,33910805,4255,4255,4255,4255,0
|
|
20250207,124400,33910805,4255,4255,4255,4255,0
|
|
20250207,124300,33910805,4255,4255,4255,4255,0
|
|
20250207,124200,33910805,4255,4255,4255,4255,0
|
|
20250207,124100,33910805,4255,4255,4255,4255,0
|
|
20250207,124000,33910805,4255,4255,4255,4255,0
|
|
20250207,123900,33910805,4255,4250,4255,4250,151
|
|
20250207,123800,33268555,4250,4250,4250,4250,0
|
|
20250207,123700,33268555,4250,4250,4250,4250,4
|
|
20250207,123600,33251555,4250,4250,4250,4250,0
|
|
20250207,123500,33251555,4250,4250,4250,4250,0
|
|
20250207,123400,33251555,4250,4250,4250,4250,0
|
|
20250207,123300,33251555,4250,4250,4250,4250,10
|
|
20250207,123200,33209055,4250,4250,4250,4250,0
|
|
20250207,123100,33209055,4250,4250,4250,4250,0
|
|
20250207,123000,33209055,4250,4250,4250,4250,0
|
|
20250207,122900,33209055,4250,4250,4250,4250,0
|
|
20250207,122800,33209055,4250,4250,4250,4250,0
|
|
20250207,122700,33209055,4250,4250,4250,4250,73
|
|
20250207,122600,32898805,4260,4260,4260,4260,0
|
|
20250207,122500,32898805,4260,4260,4260,4260,1
|
|
20250207,122400,32894545,4260,4260,4260,4260,0
|
|
20250207,122300,32894545,4260,4260,4260,4260,0
|
|
20250207,122200,32894545,4260,4260,4260,4260,5
|
|
20250207,122100,32873245,4260,4260,4260,4260,0
|
|
20250207,122000,32873245,4260,4260,4260,4260,0
|
|
20250207,121900,32873245,4260,4250,4260,4250,403
|
|
20250207,121800,31158480,4250,4250,4250,4250,99
|
|
20250207,121700,30737730,4255,4255,4255,4255,0
|
|
20250207,121600,30737730,4255,4255,4255,4255,109
|
|
20250207,121500,30273935,4255,4255,4255,4255,23
|
|
20250207,121400,30176070,4255,4255,4255,4255,0
|
|
20250207,121300,30176070,4255,4255,4255,4255,0
|
|
20250207,121200,30176070,4255,4255,4255,4255,0
|
|
20250207,121100,30176070,4255,4255,4255,4255,0
|
|
20250207,121000,30176070,4255,4255,4255,4255,0
|
|
20250207,120900,30176070,4255,4255,4255,4255,0
|
|
20250207,120800,30176070,4255,4255,4255,4255,0
|
|
20250207,120700,30176070,4255,4255,4255,4255,0
|
|
20250207,120600,30176070,4255,4260,4260,4255,65
|
|
20250207,120500,29899480,4265,4265,4265,4265,0
|
|
20250207,120400,29899480,4265,4265,4265,4265,0
|
|
20250207,120300,29899480,4265,4265,4265,4265,98
|
|
20250207,120200,29481510,4265,4265,4265,4265,0
|
|
20250207,120100,29481510,4265,4265,4265,4265,0
|
|
20250207,120000,29481510,4265,4265,4265,4265,0
|
|
20250207,115900,29481510,4265,4265,4265,4265,0
|
|
20250207,115800,29481510,4265,4265,4265,4265,0
|
|
20250207,115700,29481510,4265,4265,4265,4265,0
|
|
20250207,115600,29481510,4265,4265,4265,4265,24
|
|
20250207,115500,29379150,4265,4265,4265,4265,0
|
|
20250207,115400,29379150,4265,4265,4265,4265,0
|
|
20250207,115300,29379150,4265,4265,4265,4265,30
|
|
20250207,115200,29251200,4265,4265,4265,4265,1
|
|
20250207,115100,29246935,4265,4265,4265,4265,1
|
|
20250207,115000,29242670,4265,4265,4265,4265,0
|
|
20250207,114900,29242670,4265,4265,4265,4265,0
|
|
20250207,114800,29242670,4265,4265,4265,4265,1
|
|
20250207,114700,29238405,4265,4265,4265,4265,0
|
|
20250207,114600,29238405,4265,4265,4265,4265,0
|
|
20250207,114500,29238405,4265,4265,4265,4265,0
|
|
20250207,114400,29238405,4265,4265,4265,4265,0
|
|
20250207,114300,29238405,4265,4265,4265,4265,1
|
|
20250207,114200,29234140,4255,4255,4255,4255,0
|
|
20250207,114100,29234140,4255,4255,4255,4255,0
|
|
20250207,114000,29234140,4255,4255,4255,4255,0
|
|
20250207,113900,29234140,4255,4255,4255,4255,0
|
|
20250207,113800,29234140,4255,4255,4255,4255,0
|
|
20250207,113700,29234140,4255,4255,4255,4255,0
|
|
20250207,113600,29234140,4255,4255,4255,4255,0
|
|
20250207,113500,29234140,4255,4255,4255,4255,0
|
|
20250207,113400,29234140,4255,4255,4255,4255,0
|
|
20250207,113300,29234140,4255,4255,4255,4255,0
|
|
20250207,113200,29234140,4255,4255,4255,4255,0
|
|
20250207,113100,29234140,4255,4255,4255,4255,0
|
|
20250207,113000,29234140,4255,4255,4255,4255,0
|
|
20250207,112900,29234140,4255,4255,4255,4255,0
|
|
20250207,112800,29234140,4255,4255,4255,4255,0
|
|
20250207,112700,29234140,4255,4255,4255,4255,0
|
|
20250207,112600,29234140,4255,4255,4255,4255,0
|
|
20250207,112500,29234140,4255,4255,4255,4255,0
|
|
20250207,112400,29234140,4255,4255,4255,4255,26
|
|
20250207,112300,29123510,4255,4255,4255,4255,0
|
|
20250207,112200,29123510,4255,4255,4255,4255,0
|
|
20250207,112100,29123510,4255,4255,4255,4255,31
|
|
20250207,112000,28991605,4255,4255,4255,4255,0
|
|
20250207,111900,28991605,4255,4255,4255,4255,0
|
|
20250207,111800,28991605,4255,4255,4255,4255,1
|
|
20250207,111700,28987350,4255,4255,4255,4255,5
|
|
20250207,111600,28966075,4255,4255,4255,4255,11
|
|
20250207,111500,28919270,4250,4260,4260,4250,699
|
|
20250207,111400,25947410,4260,4260,4260,4260,0
|
|
20250207,111300,25947410,4260,4260,4260,4260,0
|
|
20250207,111200,25947410,4260,4260,4260,4260,0
|
|
20250207,111100,25947410,4260,4260,4260,4260,0
|
|
20250207,111000,25947410,4260,4260,4260,4260,0
|
|
20250207,110900,25947410,4260,4260,4260,4260,0
|
|
20250207,110800,25947410,4260,4260,4260,4260,0
|
|
20250207,110700,25947410,4260,4260,4260,4260,1
|
|
20250207,110600,25943150,4270,4270,4270,4270,0
|
|
20250207,110500,25943150,4270,4270,4270,4270,0
|
|
20250207,110400,25943150,4270,4270,4270,4270,0
|
|
20250207,110300,25943150,4270,4270,4270,4270,0
|
|
20250207,110200,25943150,4270,4270,4270,4270,0
|
|
20250207,110100,25943150,4270,4270,4270,4270,0
|
|
20250207,110000,25943150,4270,4270,4270,4270,0
|
|
20250207,105900,25943150,4270,4270,4270,4270,0
|
|
20250207,105800,25943150,4270,4270,4270,4270,0
|
|
20250207,105700,25943150,4270,4270,4270,4270,0
|
|
20250207,105600,25943150,4270,4270,4270,4270,0
|
|
20250207,105500,25943150,4270,4270,4270,4270,0
|
|
20250207,105400,25943150,4270,4270,4270,4270,0
|
|
20250207,105300,25943150,4270,4270,4270,4270,0
|
|
20250207,105200,25943150,4270,4270,4270,4270,0
|
|
20250207,105100,25943150,4270,4270,4270,4270,0
|
|
20250207,105000,25943150,4270,4270,4270,4270,0
|
|
20250207,104900,25943150,4270,4270,4270,4270,0
|
|
20250207,104800,25943150,4270,4270,4270,4270,0
|
|
20250207,104700,25943150,4270,4270,4270,4270,0
|
|
20250207,104600,25943150,4270,4270,4270,4270,0
|
|
20250207,104500,25943150,4270,4270,4270,4270,0
|
|
20250207,104400,25943150,4270,4270,4270,4270,0
|
|
20250207,104300,25943150,4270,4270,4270,4270,0
|
|
20250207,104200,25943150,4270,4270,4270,4270,0
|
|
20250207,104100,25943150,4270,4270,4270,4270,0
|
|
20250207,104000,25943150,4270,4270,4270,4270,1
|
|
20250207,103900,25938880,4260,4260,4260,4260,0
|
|
20250207,103800,25938880,4260,4260,4260,4260,0
|
|
20250207,103700,25938880,4260,4260,4260,4260,0
|
|
20250207,103600,25938880,4260,4260,4260,4260,0
|
|
20250207,103500,25938880,4260,4260,4260,4260,0
|
|
20250207,103400,25938880,4260,4260,4260,4260,0
|
|
20250207,103300,25938880,4260,4260,4260,4260,0
|
|
20250207,103200,25938880,4260,4260,4260,4260,0
|
|
20250207,103100,25938880,4260,4260,4260,4260,1
|
|
20250207,103000,25934620,4260,4260,4260,4260,0
|
|
20250207,102900,25934620,4260,4260,4260,4260,0
|
|
20250207,102800,25934620,4260,4260,4260,4260,1
|
|
20250207,102700,25930360,4250,4250,4250,4250,2
|
|
20250207,102600,25921860,4255,4250,4255,4250,84
|
|
20250207,102500,25564555,4255,4260,4260,4255,232
|
|
20250207,102400,24577355,4260,4260,4260,4260,29
|
|
20250207,102300,24453815,4260,4260,4260,4260,0
|
|
20250207,102200,24453815,4260,4270,4270,4260,42
|
|
20250207,102100,24274675,4275,4275,4275,4275,0
|
|
20250207,102000,24274675,4275,4275,4275,4275,0
|
|
20250207,101900,24274675,4275,4275,4275,4275,0
|
|
20250207,101800,24274675,4275,4275,4275,4275,0
|
|
20250207,101700,24274675,4275,4275,4275,4275,0
|
|
20250207,101600,24274675,4275,4275,4275,4275,0
|
|
20250207,101500,24274675,4275,4275,4275,4275,0
|
|
20250207,101400,24274675,4275,4275,4275,4275,0
|
|
20250207,101300,24274675,4275,4275,4275,4275,0
|
|
20250207,101200,24274675,4275,4275,4275,4275,0
|
|
20250207,101100,24274675,4275,4275,4275,4275,0
|
|
20250207,101000,24274675,4275,4275,4275,4275,0
|
|
20250207,100900,24274675,4275,4275,4275,4275,0
|
|
20250207,100800,24274675,4275,4275,4275,4275,0
|
|
20250207,100700,24274675,4275,4275,4275,4275,0
|
|
20250207,100600,24274675,4275,4275,4275,4275,0
|
|
20250207,100500,24274675,4275,4275,4275,4275,103
|
|
20250207,100400,23834350,4270,4270,4270,4270,10
|
|
20250207,100300,23791650,4275,4275,4275,4275,0
|
|
20250207,100200,23791650,4275,4280,4280,4275,389
|
|
20250207,100100,22128455,4285,4285,4285,4285,0
|
|
20250207,100000,22128455,4285,4285,4285,4285,0
|
|
20250207,095900,22128455,4285,4285,4285,4285,0
|
|
20250207,095800,22128455,4285,4285,4285,4285,0
|
|
20250207,095700,22128455,4285,4285,4285,4285,10
|
|
20250207,095600,22085605,4285,4285,4285,4285,0
|
|
20250207,095500,22085605,4285,4290,4290,4285,24
|
|
20250207,095400,21982695,4295,4295,4295,4295,0
|
|
20250207,095300,21982695,4295,4300,4300,4295,14
|
|
20250207,095200,21922515,4310,4310,4310,4310,0
|
|
20250207,095100,21922515,4310,4310,4310,4310,0
|
|
20250207,095000,21922515,4310,4310,4310,4310,7
|
|
20250207,094900,21892345,4300,4305,4305,4300,2
|
|
20250207,094800,21883740,4320,4320,4320,4320,1
|
|
20250207,094700,21879420,4310,4310,4310,4310,30
|
|
20250207,094600,21750120,4310,4300,4310,4300,2
|
|
20250207,094500,21741510,4335,4340,4340,4335,15
|
|
20250207,094400,21676420,4280,4280,4340,4280,2171
|
|
20250207,094300,12316745,4265,4265,4265,4265,0
|
|
20250207,094200,12316745,4265,4265,4265,4265,0
|
|
20250207,094100,12316745,4265,4260,4265,4260,55
|
|
20250207,094000,12082215,4265,4275,4275,4265,419
|
|
20250207,093900,10292720,4270,4270,4270,4270,0
|
|
20250207,093800,10292720,4270,4270,4270,4270,2
|
|
20250207,093700,10284180,4270,4270,4270,4270,155
|
|
20250207,093600,9622330,4270,4275,4275,4270,400
|
|
20250207,093500,7913330,4275,4275,4275,4275,7
|
|
20250207,093400,7883405,4275,4295,4295,4275,473
|
|
20250207,093300,5858830,4300,4300,4300,4300,0
|
|
20250207,093200,5858830,4300,4300,4300,4295,4
|
|
20250207,093100,5841635,4295,4295,4295,4295,0
|
|
20250207,093000,5841635,4295,4295,4295,4295,0
|
|
20250207,092900,5841635,4295,4295,4295,4295,7
|
|
20250207,092800,5811570,4290,4290,4290,4290,0
|
|
20250207,092700,5811570,4290,4290,4290,4290,26
|
|
20250207,092600,5700030,4290,4290,4290,4290,43
|
|
20250207,092500,5515560,4290,4290,4290,4290,0
|
|
20250207,092400,5515560,4290,4290,4290,4290,0
|
|
20250207,092300,5515560,4290,4290,4290,4290,0
|
|
20250207,092200,5515560,4290,4290,4290,4290,0
|
|
20250207,092100,5515560,4290,4290,4290,4290,4
|
|
20250207,092000,5498400,4290,4290,4290,4290,0
|
|
20250207,091900,5498400,4290,4290,4290,4290,0
|
|
20250207,091800,5498400,4290,4290,4290,4290,0
|
|
20250207,091700,5498400,4290,4290,4290,4290,88
|
|
20250207,091600,5120880,4340,4340,4340,4340,0
|
|
20250207,091500,5120880,4340,4340,4340,4340,0
|
|
20250207,091400,5120880,4340,4340,4340,4340,0
|
|
20250207,091300,5120880,4340,4340,4340,4340,0
|
|
20250207,091200,5120880,4340,4340,4340,4340,0
|
|
20250207,091100,5120880,4340,4330,4340,4330,8
|
|
20250207,091000,5086180,4340,4340,4340,4340,0
|
|
20250207,090900,5086180,4340,4340,4340,4340,0
|
|
20250207,090800,5086180,4340,4340,4340,4340,0
|
|
20250207,090700,5086180,4340,4330,4340,4330,1000
|
|
20250207,090600,746190,4340,4340,4340,4340,0
|
|
20250207,090500,746190,4340,4340,4340,4340,2
|
|
20250207,090400,737510,4340,4340,4340,4340,0
|
|
20250207,090300,737510,4340,4340,4340,4340,0
|
|
20250207,090200,737510,4340,4340,4340,4340,0
|
|
20250207,090100,737510,4340,4330,4340,4330,170
|
|
20250207,090000,0,4280,4280,4280,4280,0
|