752 lines
36 KiB
CSV
752 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,212900,380039870,4040,4040,4040,4040,1070
|
|
20250204,212800,380039870,4040,4040,4040,4040,0
|
|
20250204,212700,380039870,4040,4040,4040,4040,0
|
|
20250204,212600,380039870,4040,4040,4040,4040,0
|
|
20250204,212500,380039870,4040,4040,4040,4040,0
|
|
20250204,212400,380039870,4040,4040,4040,4040,0
|
|
20250204,212300,380039870,4040,4040,4040,4040,0
|
|
20250204,212200,380039870,4040,4040,4040,4040,0
|
|
20250204,212100,380039870,4040,4040,4040,4040,0
|
|
20250204,212000,380039870,4040,4040,4040,4040,0
|
|
20250204,211900,380039870,4040,4040,4040,4040,0
|
|
20250204,211800,380039870,4040,4040,4040,4040,0
|
|
20250204,211700,380039870,4040,4040,4040,4040,0
|
|
20250204,211600,380039870,4040,4040,4040,4040,0
|
|
20250204,211500,380039870,4040,4040,4040,4040,0
|
|
20250204,211400,380039870,4040,4040,4040,4040,0
|
|
20250204,211300,380039870,4040,4040,4040,4040,0
|
|
20250204,211200,380039870,4040,4040,4040,4040,0
|
|
20250204,211100,380039870,4040,4040,4040,4040,0
|
|
20250204,211000,380039870,4040,4040,4040,4040,0
|
|
20250204,210900,380039870,4040,4040,4040,4040,0
|
|
20250204,210800,380039870,4040,4040,4040,4040,0
|
|
20250204,210700,380039870,4040,4040,4040,4040,0
|
|
20250204,210600,380039870,4040,4040,4040,4040,0
|
|
20250204,210500,380039870,4040,4040,4040,4040,0
|
|
20250204,210400,380039870,4040,4040,4040,4040,0
|
|
20250204,210300,380039870,4040,4040,4040,4040,0
|
|
20250204,210200,380039870,4040,4040,4040,4040,0
|
|
20250204,210100,380039870,4040,4040,4040,4040,0
|
|
20250204,210000,380039870,4040,4040,4040,4040,0
|
|
20250204,205900,380039870,4040,4040,4040,4040,1070
|
|
20250204,205800,380039870,4040,4040,4040,4040,0
|
|
20250204,205700,380039870,4040,4040,4040,4040,0
|
|
20250204,205600,380039870,4040,4040,4040,4040,0
|
|
20250204,205500,380039870,4040,4040,4040,4040,0
|
|
20250204,205400,380039870,4040,4040,4040,4040,0
|
|
20250204,205300,380039870,4040,4040,4040,4040,0
|
|
20250204,205200,380039870,4040,4040,4040,4040,0
|
|
20250204,205100,380039870,4040,4040,4040,4040,0
|
|
20250204,205000,380039870,4040,4040,4040,4040,0
|
|
20250204,204900,380039870,4040,4040,4040,4040,0
|
|
20250204,204800,380039870,4040,4040,4040,4040,0
|
|
20250204,204700,380039870,4040,4040,4040,4040,0
|
|
20250204,204600,380039870,4040,4040,4040,4040,0
|
|
20250204,204500,380039870,4040,4040,4040,4040,0
|
|
20250204,204400,380039870,4040,4040,4040,4040,0
|
|
20250204,204300,380039870,4040,4040,4040,4040,0
|
|
20250204,204200,380039870,4040,4040,4040,4040,0
|
|
20250204,204100,380039870,4040,4040,4040,4040,0
|
|
20250204,204000,380039870,4040,4040,4040,4040,0
|
|
20250204,203900,380039870,4040,4040,4040,4040,0
|
|
20250204,203800,380039870,4040,4040,4040,4040,0
|
|
20250204,203700,380039870,4040,4040,4040,4040,0
|
|
20250204,203600,380039870,4040,4040,4040,4040,0
|
|
20250204,203500,380039870,4040,4040,4040,4040,0
|
|
20250204,203400,380039870,4040,4040,4040,4040,0
|
|
20250204,203300,380039870,4040,4040,4040,4040,0
|
|
20250204,203200,380039870,4040,4040,4040,4040,0
|
|
20250204,203100,380039870,4040,4040,4040,4040,0
|
|
20250204,203000,380039870,4040,4040,4040,4040,0
|
|
20250204,202900,380039870,4040,4040,4040,4040,1070
|
|
20250204,202800,380039870,4040,4040,4040,4040,0
|
|
20250204,202700,380039870,4040,4040,4040,4040,0
|
|
20250204,202600,380039870,4040,4040,4040,4040,0
|
|
20250204,202500,380039870,4040,4040,4040,4040,0
|
|
20250204,202400,380039870,4040,4040,4040,4040,0
|
|
20250204,202300,380039870,4040,4040,4040,4040,0
|
|
20250204,202200,380039870,4040,4040,4040,4040,0
|
|
20250204,202100,380039870,4040,4040,4040,4040,0
|
|
20250204,202000,380039870,4040,4040,4040,4040,0
|
|
20250204,201900,380039870,4040,4040,4040,4040,0
|
|
20250204,201800,380039870,4040,4040,4040,4040,0
|
|
20250204,201700,380039870,4040,4040,4040,4040,0
|
|
20250204,201600,380039870,4040,4040,4040,4040,0
|
|
20250204,201500,380039870,4040,4040,4040,4040,0
|
|
20250204,201400,380039870,4040,4040,4040,4040,0
|
|
20250204,201300,380039870,4040,4040,4040,4040,0
|
|
20250204,201200,380039870,4040,4040,4040,4040,0
|
|
20250204,201100,380039870,4040,4040,4040,4040,0
|
|
20250204,201000,380039870,4040,4040,4040,4040,0
|
|
20250204,200900,380039870,4040,4040,4040,4040,0
|
|
20250204,200800,380039870,4040,4040,4040,4040,0
|
|
20250204,200700,380039870,4040,4040,4040,4040,0
|
|
20250204,200600,380039870,4040,4040,4040,4040,0
|
|
20250204,200500,380039870,4040,4040,4040,4040,0
|
|
20250204,200400,380039870,4040,4040,4040,4040,0
|
|
20250204,200300,380039870,4040,4040,4040,4040,0
|
|
20250204,200200,380039870,4040,4040,4040,4040,0
|
|
20250204,200100,380039870,4040,4040,4040,4040,0
|
|
20250204,200000,380039870,4040,4040,4040,4040,0
|
|
20250204,195900,380039870,4040,4040,4040,4040,1070
|
|
20250204,195800,380039870,4040,4040,4040,4040,0
|
|
20250204,195700,380039870,4040,4040,4040,4040,0
|
|
20250204,195600,380039870,4040,4040,4040,4040,0
|
|
20250204,195500,380039870,4040,4040,4040,4040,0
|
|
20250204,195400,380039870,4040,4040,4040,4040,0
|
|
20250204,195300,380039870,4040,4040,4040,4040,0
|
|
20250204,195200,380039870,4040,4040,4040,4040,0
|
|
20250204,195100,380039870,4040,4040,4040,4040,0
|
|
20250204,195000,380039870,4040,4040,4040,4040,0
|
|
20250204,194900,380039870,4040,4040,4040,4040,0
|
|
20250204,194800,380039870,4040,4040,4040,4040,0
|
|
20250204,194700,380039870,4040,4040,4040,4040,0
|
|
20250204,194600,380039870,4040,4040,4040,4040,0
|
|
20250204,194500,380039870,4040,4040,4040,4040,0
|
|
20250204,194400,380039870,4040,4040,4040,4040,0
|
|
20250204,194300,380039870,4040,4040,4040,4040,0
|
|
20250204,194200,380039870,4040,4040,4040,4040,0
|
|
20250204,194100,380039870,4040,4040,4040,4040,0
|
|
20250204,194000,380039870,4040,4040,4040,4040,0
|
|
20250204,193900,380039870,4040,4040,4040,4040,0
|
|
20250204,193800,380039870,4040,4040,4040,4040,0
|
|
20250204,193700,380039870,4040,4040,4040,4040,0
|
|
20250204,193600,380039870,4040,4040,4040,4040,0
|
|
20250204,193500,380039870,4040,4040,4040,4040,0
|
|
20250204,193400,380039870,4040,4040,4040,4040,0
|
|
20250204,193300,380039870,4040,4040,4040,4040,0
|
|
20250204,193200,380039870,4040,4040,4040,4040,0
|
|
20250204,193100,380039870,4040,4040,4040,4040,0
|
|
20250204,193000,380039870,4040,4040,4040,4040,0
|
|
20250204,192900,380039870,4040,4040,4040,4040,1070
|
|
20250204,192800,380039870,4040,4040,4040,4040,0
|
|
20250204,192700,380039870,4040,4040,4040,4040,0
|
|
20250204,192600,380039870,4040,4040,4040,4040,0
|
|
20250204,192500,380039870,4040,4040,4040,4040,0
|
|
20250204,192400,380039870,4040,4040,4040,4040,0
|
|
20250204,192300,380039870,4040,4040,4040,4040,0
|
|
20250204,192200,380039870,4040,4040,4040,4040,0
|
|
20250204,192100,380039870,4040,4040,4040,4040,0
|
|
20250204,192000,380039870,4040,4040,4040,4040,0
|
|
20250204,191900,380039870,4040,4040,4040,4040,0
|
|
20250204,191800,380039870,4040,4040,4040,4040,0
|
|
20250204,191700,380039870,4040,4040,4040,4040,0
|
|
20250204,191600,380039870,4040,4040,4040,4040,0
|
|
20250204,191500,380039870,4040,4040,4040,4040,0
|
|
20250204,191400,380039870,4040,4040,4040,4040,0
|
|
20250204,191300,380039870,4040,4040,4040,4040,0
|
|
20250204,191200,380039870,4040,4040,4040,4040,0
|
|
20250204,191100,380039870,4040,4040,4040,4040,0
|
|
20250204,191000,380039870,4040,4040,4040,4040,0
|
|
20250204,190900,380039870,4040,4040,4040,4040,0
|
|
20250204,190800,380039870,4040,4040,4040,4040,0
|
|
20250204,190700,380039870,4040,4040,4040,4040,0
|
|
20250204,190600,380039870,4040,4040,4040,4040,0
|
|
20250204,190500,380039870,4040,4040,4040,4040,0
|
|
20250204,190400,380039870,4040,4040,4040,4040,0
|
|
20250204,190300,380039870,4040,4040,4040,4040,0
|
|
20250204,190200,380039870,4040,4040,4040,4040,0
|
|
20250204,190100,380039870,4040,4040,4040,4040,0
|
|
20250204,190000,380039870,4040,4040,4040,4040,0
|
|
20250204,185900,380039870,4040,4040,4040,4040,1070
|
|
20250204,185800,380039870,4040,4040,4040,4040,0
|
|
20250204,185700,380039870,4040,4040,4040,4040,0
|
|
20250204,185600,380039870,4040,4040,4040,4040,0
|
|
20250204,185500,380039870,4040,4040,4040,4040,0
|
|
20250204,185400,380039870,4040,4040,4040,4040,0
|
|
20250204,185300,380039870,4040,4040,4040,4040,0
|
|
20250204,185200,380039870,4040,4040,4040,4040,0
|
|
20250204,185100,380039870,4040,4040,4040,4040,0
|
|
20250204,185000,380039870,4040,4040,4040,4040,0
|
|
20250204,184900,380039870,4040,4040,4040,4040,0
|
|
20250204,184800,380039870,4040,4040,4040,4040,0
|
|
20250204,184700,380039870,4040,4040,4040,4040,0
|
|
20250204,184600,380039870,4040,4040,4040,4040,0
|
|
20250204,184500,380039870,4040,4040,4040,4040,0
|
|
20250204,184400,380039870,4040,4040,4040,4040,0
|
|
20250204,184300,380039870,4040,4040,4040,4040,0
|
|
20250204,184200,380039870,4040,4040,4040,4040,0
|
|
20250204,184100,380039870,4040,4040,4040,4040,0
|
|
20250204,184000,380039870,4040,4040,4040,4040,0
|
|
20250204,183900,380039870,4040,4040,4040,4040,0
|
|
20250204,183800,380039870,4040,4040,4040,4040,0
|
|
20250204,183700,380039870,4040,4040,4040,4040,0
|
|
20250204,183600,380039870,4040,4040,4040,4040,0
|
|
20250204,183500,380039870,4040,4040,4040,4040,0
|
|
20250204,183400,380039870,4040,4040,4040,4040,0
|
|
20250204,183300,380039870,4040,4040,4040,4040,0
|
|
20250204,183200,380039870,4040,4040,4040,4040,0
|
|
20250204,183100,380039870,4040,4040,4040,4040,0
|
|
20250204,183000,380039870,4040,4040,4040,4040,0
|
|
20250204,182900,380039870,4040,4040,4040,4040,1070
|
|
20250204,182800,380039870,4040,4040,4040,4040,0
|
|
20250204,182700,380039870,4040,4040,4040,4040,0
|
|
20250204,182600,380039870,4040,4040,4040,4040,0
|
|
20250204,182500,380039870,4040,4040,4040,4040,0
|
|
20250204,182400,380039870,4040,4040,4040,4040,0
|
|
20250204,182300,380039870,4040,4040,4040,4040,0
|
|
20250204,182200,380039870,4040,4040,4040,4040,0
|
|
20250204,182100,380039870,4040,4040,4040,4040,0
|
|
20250204,182000,380039870,4040,4040,4040,4040,0
|
|
20250204,181900,380039870,4040,4040,4040,4040,0
|
|
20250204,181800,380039870,4040,4040,4040,4040,0
|
|
20250204,181700,380039870,4040,4040,4040,4040,0
|
|
20250204,181600,380039870,4040,4040,4040,4040,0
|
|
20250204,181500,380039870,4040,4040,4040,4040,0
|
|
20250204,181400,380039870,4040,4040,4040,4040,0
|
|
20250204,181300,380039870,4040,4040,4040,4040,0
|
|
20250204,181200,380039870,4040,4040,4040,4040,0
|
|
20250204,181100,380039870,4040,4040,4040,4040,0
|
|
20250204,181000,380039870,4040,4040,4040,4040,0
|
|
20250204,180900,380039870,4040,4040,4040,4040,0
|
|
20250204,180800,380039870,4040,4040,4040,4040,0
|
|
20250204,180700,380039870,4040,4040,4040,4040,0
|
|
20250204,180600,380039870,4040,4040,4040,4040,0
|
|
20250204,180500,380039870,4040,4040,4040,4040,0
|
|
20250204,180400,380039870,4040,4040,4040,4040,0
|
|
20250204,180300,380039870,4040,4040,4040,4040,0
|
|
20250204,180200,380039870,4040,4040,4040,4040,0
|
|
20250204,180100,380039870,4040,4040,4040,4040,0
|
|
20250204,180000,380039870,4040,4040,4040,4040,0
|
|
20250204,175900,380039870,4040,4040,4040,4040,1070
|
|
20250204,175800,380039870,4040,4040,4040,4040,0
|
|
20250204,175700,380039870,4040,4040,4040,4040,0
|
|
20250204,175600,380039870,4040,4040,4040,4040,0
|
|
20250204,175500,380039870,4040,4040,4040,4040,0
|
|
20250204,175400,380039870,4040,4040,4040,4040,0
|
|
20250204,175300,380039870,4040,4040,4040,4040,0
|
|
20250204,175200,380039870,4040,4040,4040,4040,0
|
|
20250204,175100,380039870,4040,4040,4040,4040,0
|
|
20250204,175000,380039870,4040,4040,4040,4040,0
|
|
20250204,174900,380039870,4040,4040,4040,4040,0
|
|
20250204,174800,380039870,4040,4040,4040,4040,0
|
|
20250204,174700,380039870,4040,4040,4040,4040,0
|
|
20250204,174600,380039870,4040,4040,4040,4040,0
|
|
20250204,174500,380039870,4040,4040,4040,4040,0
|
|
20250204,174400,380039870,4040,4040,4040,4040,0
|
|
20250204,174300,380039870,4040,4040,4040,4040,0
|
|
20250204,174200,380039870,4040,4040,4040,4040,0
|
|
20250204,174100,380039870,4040,4040,4040,4040,0
|
|
20250204,174000,380039870,4040,4040,4040,4040,0
|
|
20250204,173900,380039870,4040,4040,4040,4040,0
|
|
20250204,173800,380039870,4040,4040,4040,4040,0
|
|
20250204,173700,380039870,4040,4040,4040,4040,0
|
|
20250204,173600,380039870,4040,4040,4040,4040,0
|
|
20250204,173500,380039870,4040,4040,4040,4040,0
|
|
20250204,173400,380039870,4040,4040,4040,4040,0
|
|
20250204,173300,380039870,4040,4040,4040,4040,0
|
|
20250204,173200,380039870,4040,4040,4040,4040,0
|
|
20250204,173100,380039870,4040,4040,4040,4040,0
|
|
20250204,173000,380039870,4040,4040,4040,4040,0
|
|
20250204,172900,380039870,4040,4040,4040,4040,1070
|
|
20250204,172800,380039870,4040,4040,4040,4040,0
|
|
20250204,172700,380039870,4040,4040,4040,4040,0
|
|
20250204,172600,380039870,4040,4040,4040,4040,0
|
|
20250204,172500,380039870,4040,4040,4040,4040,0
|
|
20250204,172400,380039870,4040,4040,4040,4040,0
|
|
20250204,172300,380039870,4040,4040,4040,4040,0
|
|
20250204,172200,380039870,4040,4040,4040,4040,0
|
|
20250204,172100,380039870,4040,4040,4040,4040,0
|
|
20250204,172000,380039870,4040,4040,4040,4040,0
|
|
20250204,171900,380039870,4040,4040,4040,4040,0
|
|
20250204,171800,380039870,4040,4040,4040,4040,0
|
|
20250204,171700,380039870,4040,4040,4040,4040,0
|
|
20250204,171600,380039870,4040,4040,4040,4040,0
|
|
20250204,171500,380039870,4040,4040,4040,4040,0
|
|
20250204,171400,380039870,4040,4040,4040,4040,0
|
|
20250204,171300,380039870,4040,4040,4040,4040,0
|
|
20250204,171200,380039870,4040,4040,4040,4040,0
|
|
20250204,171100,380039870,4040,4040,4040,4040,0
|
|
20250204,171000,380039870,4040,4040,4040,4040,0
|
|
20250204,170900,380039870,4040,4040,4040,4040,0
|
|
20250204,170800,380039870,4040,4040,4040,4040,0
|
|
20250204,170700,380039870,4040,4040,4040,4040,0
|
|
20250204,170600,380039870,4040,4040,4040,4040,0
|
|
20250204,170500,380039870,4040,4040,4040,4040,0
|
|
20250204,170400,380039870,4040,4040,4040,4040,0
|
|
20250204,170300,380039870,4040,4040,4040,4040,0
|
|
20250204,170200,380039870,4040,4040,4040,4040,0
|
|
20250204,170100,380039870,4040,4040,4040,4040,0
|
|
20250204,170000,380039870,4040,4040,4040,4040,0
|
|
20250204,165900,380039870,4040,4040,4040,4040,1070
|
|
20250204,165800,380039870,4040,4040,4040,4040,0
|
|
20250204,165700,380039870,4040,4040,4040,4040,0
|
|
20250204,165600,380039870,4040,4040,4040,4040,0
|
|
20250204,165500,380039870,4040,4040,4040,4040,0
|
|
20250204,165400,380039870,4040,4040,4040,4040,0
|
|
20250204,165300,380039870,4040,4040,4040,4040,0
|
|
20250204,165200,380039870,4040,4040,4040,4040,0
|
|
20250204,165100,380039870,4040,4040,4040,4040,0
|
|
20250204,165000,380039870,4040,4040,4040,4040,0
|
|
20250204,164900,380039870,4040,4040,4040,4040,0
|
|
20250204,164800,380039870,4040,4040,4040,4040,0
|
|
20250204,164700,380039870,4040,4040,4040,4040,0
|
|
20250204,164600,380039870,4040,4040,4040,4040,0
|
|
20250204,164500,380039870,4040,4040,4040,4040,0
|
|
20250204,164400,380039870,4040,4040,4040,4040,0
|
|
20250204,164300,380039870,4040,4040,4040,4040,0
|
|
20250204,164200,380039870,4040,4040,4040,4040,0
|
|
20250204,164100,380039870,4040,4040,4040,4040,0
|
|
20250204,164000,380039870,4040,4040,4040,4040,0
|
|
20250204,163900,380039870,4040,4040,4040,4040,0
|
|
20250204,163800,380039870,4040,4040,4040,4040,0
|
|
20250204,163700,380039870,4040,4040,4040,4040,0
|
|
20250204,163600,380039870,4040,4040,4040,4040,0
|
|
20250204,163500,380039870,4040,4040,4040,4040,0
|
|
20250204,163400,380039870,4040,4040,4040,4040,0
|
|
20250204,163300,380039870,4040,4040,4040,4040,0
|
|
20250204,163200,380039870,4040,4040,4040,4040,0
|
|
20250204,163100,380039870,4040,4040,4040,4040,0
|
|
20250204,163000,380039870,4040,4040,4040,4040,0
|
|
20250204,162900,380039870,4040,4040,4040,4040,1070
|
|
20250204,162800,380039870,4040,4040,4040,4040,0
|
|
20250204,162700,380039870,4040,4040,4040,4040,0
|
|
20250204,162600,380039870,4040,4040,4040,4040,0
|
|
20250204,162500,380039870,4040,4040,4040,4040,0
|
|
20250204,162400,380039870,4040,4040,4040,4040,0
|
|
20250204,162300,380039870,4040,4040,4040,4040,0
|
|
20250204,162200,380039870,4040,4040,4040,4040,0
|
|
20250204,162100,380039870,4040,4040,4040,4040,0
|
|
20250204,162000,380039870,4040,4040,4040,4040,0
|
|
20250204,161900,380039870,4040,4040,4040,4040,0
|
|
20250204,161800,380039870,4040,4040,4040,4040,0
|
|
20250204,161700,380039870,4040,4040,4040,4040,0
|
|
20250204,161600,380039870,4040,4040,4040,4040,0
|
|
20250204,161500,380039870,4040,4040,4040,4040,0
|
|
20250204,161400,380039870,4040,4040,4040,4040,0
|
|
20250204,161300,380039870,4040,4040,4040,4040,0
|
|
20250204,161200,380039870,4040,4040,4040,4040,0
|
|
20250204,161100,380039870,4040,4040,4040,4040,0
|
|
20250204,161000,380039870,4040,4040,4040,4040,0
|
|
20250204,160900,380039870,4040,4040,4040,4040,0
|
|
20250204,160800,380039870,4040,4040,4040,4040,0
|
|
20250204,160700,380039870,4040,4040,4040,4040,0
|
|
20250204,160600,380039870,4040,4040,4040,4040,0
|
|
20250204,160500,380039870,4040,4040,4040,4040,0
|
|
20250204,160400,380039870,4040,4040,4040,4040,0
|
|
20250204,160300,380039870,4040,4040,4040,4040,0
|
|
20250204,160200,380039870,4040,4040,4040,4040,0
|
|
20250204,160100,380039870,4040,4040,4040,4040,0
|
|
20250204,160000,380039870,4040,4040,4040,4040,0
|
|
20250204,155900,380039870,4040,4040,4040,4040,1070
|
|
20250204,155800,380039870,4040,4040,4040,4040,0
|
|
20250204,155700,380039870,4040,4040,4040,4040,0
|
|
20250204,155600,380039870,4040,4040,4040,4040,0
|
|
20250204,155500,380039870,4040,4040,4040,4040,0
|
|
20250204,155400,380039870,4040,4040,4040,4040,0
|
|
20250204,155300,380039870,4040,4040,4040,4040,0
|
|
20250204,155200,380039870,4040,4040,4040,4040,0
|
|
20250204,155100,380039870,4040,4040,4040,4040,0
|
|
20250204,155000,380039870,4040,4040,4040,4040,0
|
|
20250204,154900,380039870,4040,4040,4040,4040,0
|
|
20250204,154800,380039870,4040,4040,4040,4040,0
|
|
20250204,154700,380039870,4040,4040,4040,4040,0
|
|
20250204,154600,380039870,4040,4040,4040,4040,0
|
|
20250204,154500,380039870,4040,4040,4040,4040,0
|
|
20250204,154400,380039870,4040,4040,4040,4040,0
|
|
20250204,154300,380039870,4040,4040,4040,4040,0
|
|
20250204,154200,380039870,4040,4040,4040,4040,0
|
|
20250204,154100,380039870,4040,4040,4040,4040,0
|
|
20250204,154000,380039870,4040,4040,4040,4040,0
|
|
20250204,153900,380039870,4040,4040,4040,4040,0
|
|
20250204,153800,380039870,4040,4040,4040,4040,0
|
|
20250204,153700,380039870,4040,4040,4040,4040,0
|
|
20250204,153600,380039870,4040,4040,4040,4040,0
|
|
20250204,153500,380039870,4040,4040,4040,4040,0
|
|
20250204,153400,380039870,4040,4040,4040,4040,0
|
|
20250204,153300,380039870,4040,4040,4040,4040,0
|
|
20250204,153200,380039870,4040,4040,4040,4040,0
|
|
20250204,153100,380039870,4040,4040,4040,4040,0
|
|
20250204,153000,380039870,4040,4040,4040,4040,1070
|
|
20250204,152900,375717070,4065,4065,4065,4065,0
|
|
20250204,152800,375717070,4065,4065,4065,4065,0
|
|
20250204,152700,375717070,4065,4065,4065,4065,0
|
|
20250204,152600,375717070,4065,4065,4065,4065,0
|
|
20250204,152500,375717070,4065,4065,4065,4065,0
|
|
20250204,152400,375717070,4065,4065,4065,4065,0
|
|
20250204,152300,375717070,4065,4065,4065,4065,0
|
|
20250204,152200,375717070,4065,4065,4065,4065,0
|
|
20250204,152100,375717070,4065,4065,4065,4065,0
|
|
20250204,152000,375717070,4065,4065,4065,4065,0
|
|
20250204,151900,375717070,4065,4045,4065,4035,448
|
|
20250204,151800,373908715,4070,4065,4070,4040,346
|
|
20250204,151700,372503800,4070,4070,4070,4070,0
|
|
20250204,151600,372503800,4070,4070,4070,4070,0
|
|
20250204,151500,372503800,4070,4070,4070,4070,1
|
|
20250204,151400,372499730,4065,4055,4065,4055,705
|
|
20250204,151300,369638690,4060,4060,4060,4060,0
|
|
20250204,151200,369638690,4060,4060,4060,4060,0
|
|
20250204,151100,369638690,4060,4055,4060,4055,169
|
|
20250204,151000,368952800,4060,4060,4060,4060,1
|
|
20250204,150900,368948740,4040,4040,4040,4040,105
|
|
20250204,150800,368524540,4040,4045,4045,4040,219
|
|
20250204,150700,367639725,4050,4050,4050,4050,0
|
|
20250204,150600,367639725,4050,4050,4050,4050,0
|
|
20250204,150500,367639725,4050,4050,4050,4050,0
|
|
20250204,150400,367639725,4050,4050,4050,4050,0
|
|
20250204,150300,367639725,4050,4055,4055,4050,2
|
|
20250204,150200,367631620,4060,4065,4065,4060,6
|
|
20250204,150100,367607235,4065,4065,4065,4065,1
|
|
20250204,150000,367603170,4045,4040,4045,4040,37
|
|
20250204,145900,367453510,4075,4075,4075,4075,803
|
|
20250204,145800,364181285,4075,4075,4075,4075,0
|
|
20250204,145700,364181285,4075,4075,4075,4075,0
|
|
20250204,145600,364181285,4075,4060,4075,4060,173
|
|
20250204,145500,363477995,4035,4045,4060,4035,308
|
|
20250204,145400,362230450,4040,4010,4040,4005,1704
|
|
20250204,145300,355389695,4025,4015,4025,4005,1350
|
|
20250204,145200,349975205,4015,4035,4035,4015,781
|
|
20250204,145100,346835350,4035,4035,4035,4035,169
|
|
20250204,145000,346153435,4045,4045,4045,4040,489
|
|
20250204,144900,344175785,4045,4045,4045,4045,1000
|
|
20250204,144800,340130785,4050,4050,4050,4050,102
|
|
20250204,144700,339717685,4050,4050,4050,4050,1
|
|
20250204,144600,339713635,4050,4050,4050,4050,0
|
|
20250204,144500,339713635,4050,4050,4050,4050,0
|
|
20250204,144400,339713635,4050,4050,4050,4050,1
|
|
20250204,144300,339709585,4050,4050,4050,4050,0
|
|
20250204,144200,339709585,4050,4050,4050,4050,6
|
|
20250204,144100,339685285,4045,4045,4060,4045,54
|
|
20250204,144000,339466840,4040,4060,4060,4040,2426
|
|
20250204,143900,329659975,4065,4065,4065,4065,1
|
|
20250204,143800,329655910,4060,4060,4060,4060,51
|
|
20250204,143700,329448850,4065,4060,4065,4060,1198
|
|
20250204,143600,324584905,4060,4055,4060,4055,77
|
|
20250204,143500,324272415,4060,4060,4060,4050,397
|
|
20250204,143400,322662125,4060,4060,4060,4060,0
|
|
20250204,143300,322662125,4060,4060,4060,4060,0
|
|
20250204,143200,322662125,4060,4060,4060,4060,0
|
|
20250204,143100,322662125,4060,4060,4060,4060,0
|
|
20250204,143000,322662125,4060,4060,4060,4060,33
|
|
20250204,142900,322528145,4045,4045,4045,4045,0
|
|
20250204,142800,322528145,4045,4045,4045,4045,5
|
|
20250204,142700,322507920,4060,4045,4060,4045,369
|
|
20250204,142600,321014335,4050,4040,4050,4040,631
|
|
20250204,142500,318464710,4040,4040,4040,4040,400
|
|
20250204,142400,316848710,4040,4030,4040,4025,740
|
|
20250204,142300,313867545,4030,4030,4030,4030,11
|
|
20250204,142200,313823215,4030,4025,4030,4025,61
|
|
20250204,142100,313577680,4025,4025,4040,4020,87
|
|
20250204,142000,313227075,4025,4035,4035,4025,10
|
|
20250204,141900,313186795,4045,4045,4045,4045,0
|
|
20250204,141800,313186795,4045,4040,4045,4000,1389
|
|
20250204,141700,307609470,4015,4050,4050,4015,1813
|
|
20250204,141600,300306045,4050,4080,4080,4050,103
|
|
20250204,141500,299888485,4100,4060,4100,4040,1625
|
|
20250204,141400,293309235,4065,4080,4080,4065,568
|
|
20250204,141300,290997240,4080,4080,4080,4080,0
|
|
20250204,141200,290997240,4080,4080,4080,4080,7
|
|
20250204,141100,290968680,4100,4100,4100,4100,240
|
|
20250204,141000,289984680,4080,4080,4080,4080,0
|
|
20250204,140900,289984680,4080,4080,4080,4080,0
|
|
20250204,140800,289984680,4080,4080,4080,4080,0
|
|
20250204,140700,289984680,4080,4080,4080,4080,0
|
|
20250204,140600,289984680,4080,4080,4080,4080,0
|
|
20250204,140500,289984680,4080,4085,4085,4080,275
|
|
20250204,140400,288862670,4110,4110,4110,4110,100
|
|
20250204,140300,288451670,4110,4110,4110,4110,0
|
|
20250204,140200,288451670,4110,4085,4110,4080,57
|
|
20250204,140100,288218260,4080,4080,4080,4080,0
|
|
20250204,140000,288218260,4080,4080,4080,4080,0
|
|
20250204,135900,288218260,4080,4075,4080,4075,639
|
|
20250204,135800,285611490,4075,4075,4075,4075,0
|
|
20250204,135700,285611490,4075,4075,4075,4075,0
|
|
20250204,135600,285611490,4075,4075,4075,4075,143
|
|
20250204,135500,285028765,4075,4080,4080,4075,1818
|
|
20250204,135400,277615760,4080,4080,4080,4080,1
|
|
20250204,135300,277611680,4075,4075,4075,4075,0
|
|
20250204,135200,277611680,4075,4100,4100,4075,88
|
|
20250204,135100,277252300,4115,4115,4115,4115,1
|
|
20250204,135000,277248185,4085,4085,4085,4085,1
|
|
20250204,134900,277244100,4110,4110,4110,4110,0
|
|
20250204,134800,277244100,4110,4110,4110,4110,139
|
|
20250204,134700,276672810,4110,4110,4110,4110,0
|
|
20250204,134600,276672810,4110,4110,4110,4110,0
|
|
20250204,134500,276672810,4110,4110,4110,4110,0
|
|
20250204,134400,276672810,4110,4110,4110,4110,0
|
|
20250204,134300,276672810,4110,4105,4110,4105,2
|
|
20250204,134200,276664595,4105,4105,4105,4105,1
|
|
20250204,134100,276660490,4075,4075,4075,4075,0
|
|
20250204,134000,276660490,4075,4090,4090,4075,6
|
|
20250204,133900,276636005,4090,4090,4090,4090,1
|
|
20250204,133800,276631915,4110,4110,4110,4110,1
|
|
20250204,133700,276627805,4105,4105,4105,4105,0
|
|
20250204,133600,276627805,4105,4105,4105,4105,1
|
|
20250204,133500,276623700,4100,4095,4100,4095,13
|
|
20250204,133400,276570405,4090,4065,4090,4065,10
|
|
20250204,133300,276529645,4070,4075,4075,4065,2747
|
|
20250204,133200,265351965,4080,4085,4085,4080,323
|
|
20250204,133100,264034120,4085,4095,4095,4085,480
|
|
20250204,133000,262072695,4095,4100,4100,4095,123
|
|
20250204,132900,261568975,4105,4105,4105,4105,0
|
|
20250204,132800,261568975,4105,4105,4105,4105,0
|
|
20250204,132700,261568975,4105,4100,4105,4100,957
|
|
20250204,132600,257644725,4105,4110,4110,4105,184
|
|
20250204,132500,256889310,4115,4115,4115,4115,27
|
|
20250204,132400,256778205,4115,4115,4115,4115,0
|
|
20250204,132300,256778205,4115,4115,4115,4115,0
|
|
20250204,132200,256778205,4115,4120,4120,4115,580
|
|
20250204,132100,254391485,4125,4125,4125,4125,47
|
|
20250204,132000,254197610,4125,4115,4125,4115,130
|
|
20250204,131900,253661570,4125,4125,4125,4125,78
|
|
20250204,131800,253339820,4125,4125,4125,4125,0
|
|
20250204,131700,253339820,4125,4125,4125,4125,17
|
|
20250204,131600,253269695,4125,4125,4125,4125,0
|
|
20250204,131500,253269695,4125,4125,4125,4125,55
|
|
20250204,131400,253042820,4125,4125,4125,4125,11
|
|
20250204,131300,252997445,4125,4125,4125,4125,2
|
|
20250204,131200,252989195,4125,4125,4125,4125,0
|
|
20250204,131100,252989195,4125,4125,4125,4125,30
|
|
20250204,131000,252865445,4125,4125,4125,4125,0
|
|
20250204,130900,252865445,4125,4125,4125,4125,0
|
|
20250204,130800,252865445,4125,4125,4125,4125,0
|
|
20250204,130700,252865445,4125,4125,4125,4125,0
|
|
20250204,130600,252865445,4125,4125,4125,4125,20
|
|
20250204,130500,252782945,4100,4100,4100,4100,0
|
|
20250204,130400,252782945,4100,4105,4105,4100,100
|
|
20250204,130300,252372930,4130,4130,4130,4130,0
|
|
20250204,130200,252372930,4130,4130,4130,4130,0
|
|
20250204,130100,252372930,4130,4130,4130,4130,0
|
|
20250204,130000,252372930,4130,4130,4130,4130,0
|
|
20250204,125900,252372930,4130,4130,4130,4130,0
|
|
20250204,125800,252372930,4130,4130,4130,4130,0
|
|
20250204,125700,252372930,4130,4130,4130,4130,21
|
|
20250204,125600,252286200,4105,4105,4105,4105,350
|
|
20250204,125500,250849450,4130,4130,4130,4130,186
|
|
20250204,125400,250081270,4130,4130,4130,4130,0
|
|
20250204,125300,250081270,4130,4130,4130,4130,0
|
|
20250204,125200,250081270,4130,4105,4130,4105,177
|
|
20250204,125100,249354385,4100,4100,4100,4100,37
|
|
20250204,125000,249202685,4105,4105,4105,4105,64
|
|
20250204,124900,248939965,4105,4105,4105,4105,649
|
|
20250204,124800,246275820,4130,4115,4130,4105,2819
|
|
20250204,124700,234686500,4120,4120,4120,4120,2
|
|
20250204,124600,234678260,4130,4130,4130,4130,0
|
|
20250204,124500,234678260,4130,4125,4130,4125,501
|
|
20250204,124400,232611550,4125,4110,4125,4110,83
|
|
20250204,124300,232270195,4125,4125,4125,4125,500
|
|
20250204,124200,230207695,4130,4130,4130,4130,0
|
|
20250204,124100,230207695,4130,4130,4130,4130,14
|
|
20250204,124000,230149875,4130,4130,4130,4130,0
|
|
20250204,123900,230149875,4130,4130,4130,4130,0
|
|
20250204,123800,230149875,4130,4130,4130,4130,0
|
|
20250204,123700,230149875,4130,4130,4130,4130,0
|
|
20250204,123600,230149875,4130,4130,4130,4130,21
|
|
20250204,123500,230063145,4105,4105,4105,4105,212
|
|
20250204,123400,229192885,4130,4130,4130,4130,0
|
|
20250204,123300,229192885,4130,4130,4130,4130,0
|
|
20250204,123200,229192885,4130,4130,4130,4130,0
|
|
20250204,123100,229192885,4130,4110,4130,4105,47
|
|
20250204,123000,228998965,4135,4135,4135,4135,0
|
|
20250204,122900,228998965,4135,4135,4135,4135,0
|
|
20250204,122800,228998965,4135,4135,4135,4135,0
|
|
20250204,122700,228998965,4135,4135,4135,4135,0
|
|
20250204,122600,228998965,4135,4135,4135,4135,0
|
|
20250204,122500,228998965,4135,4125,4135,4125,52
|
|
20250204,122400,228784210,4125,4125,4125,4125,39
|
|
20250204,122300,228623335,4125,4120,4125,4120,44
|
|
20250204,122200,228441985,4120,4120,4120,4120,0
|
|
20250204,122100,228441985,4120,4120,4120,4120,0
|
|
20250204,122000,228441985,4120,4120,4120,4120,0
|
|
20250204,121900,228441985,4120,4120,4120,4120,0
|
|
20250204,121800,228441985,4120,4120,4120,4120,0
|
|
20250204,121700,228441985,4120,4120,4120,4120,315
|
|
20250204,121600,227144185,4120,4120,4120,4120,13
|
|
20250204,121500,227090625,4110,4105,4110,4105,155
|
|
20250204,121400,226454075,4105,4115,4115,4105,463
|
|
20250204,121300,224550995,4120,4120,4120,4120,2
|
|
20250204,121200,224542755,4120,4120,4120,4120,1
|
|
20250204,121100,224538635,4120,4120,4120,4120,0
|
|
20250204,121000,224538635,4120,4120,4120,4120,0
|
|
20250204,120900,224538635,4120,4120,4120,4120,0
|
|
20250204,120800,224538635,4120,4120,4120,4120,77
|
|
20250204,120700,224221395,4120,4120,4120,4120,1
|
|
20250204,120600,224217275,4125,4120,4125,4120,27
|
|
20250204,120500,224106000,4120,4115,4120,4115,435
|
|
20250204,120400,222314815,4125,4125,4125,4125,0
|
|
20250204,120300,222314815,4125,4125,4125,4125,0
|
|
20250204,120200,222314815,4125,4120,4125,4120,147
|
|
20250204,120100,221709115,4110,4110,4110,4110,0
|
|
20250204,120000,221709115,4110,4110,4110,4110,100
|
|
20250204,115900,221298115,4110,4110,4110,4110,0
|
|
20250204,115800,221298115,4110,4110,4110,4110,130
|
|
20250204,115700,220763815,4110,4110,4110,4110,74
|
|
20250204,115600,220459675,4110,4110,4110,4110,160
|
|
20250204,115500,219802075,4110,4110,4110,4110,60
|
|
20250204,115400,219555475,4120,4120,4120,4120,0
|
|
20250204,115300,219555475,4120,4120,4120,4120,8
|
|
20250204,115200,219522515,4120,4120,4120,4120,14
|
|
20250204,115100,219464835,4110,4110,4110,4110,0
|
|
20250204,115000,219464835,4110,4110,4110,4110,200
|
|
20250204,114900,218642835,4120,4120,4120,4120,1
|
|
20250204,114800,218638715,4125,4125,4125,4125,9
|
|
20250204,114700,218601590,4110,4110,4110,4110,0
|
|
20250204,114600,218601590,4110,4110,4110,4110,0
|
|
20250204,114500,218601590,4110,4125,4125,4110,25
|
|
20250204,114400,218498495,4110,4115,4115,4110,60
|
|
20250204,114300,218251845,4115,4115,4115,4115,0
|
|
20250204,114200,218251845,4115,4115,4115,4115,43
|
|
20250204,114100,218074900,4125,4125,4125,4125,0
|
|
20250204,114000,218074900,4125,4125,4125,4125,0
|
|
20250204,113900,218074900,4125,4125,4125,4125,0
|
|
20250204,113800,218074900,4125,4125,4125,4125,811
|
|
20250204,113700,214729525,4125,4125,4125,4125,20
|
|
20250204,113600,214647025,4130,4130,4130,4130,0
|
|
20250204,113500,214647025,4130,4130,4130,4130,0
|
|
20250204,113400,214647025,4130,4130,4130,4130,0
|
|
20250204,113300,214647025,4130,4130,4130,4130,0
|
|
20250204,113200,214647025,4130,4130,4130,4130,0
|
|
20250204,113100,214647025,4130,4130,4130,4130,0
|
|
20250204,113000,214647025,4130,4130,4130,4130,0
|
|
20250204,112900,214647025,4130,4125,4130,4125,14
|
|
20250204,112800,214589220,4125,4125,4125,4125,0
|
|
20250204,112700,214589220,4125,4125,4125,4125,0
|
|
20250204,112600,214589220,4125,4125,4125,4125,0
|
|
20250204,112500,214589220,4125,4125,4125,4125,0
|
|
20250204,112400,214589220,4125,4125,4125,4125,3
|
|
20250204,112300,214576845,4130,4130,4130,4130,0
|
|
20250204,112200,214576845,4130,4130,4130,4130,139
|
|
20250204,112100,214002775,4130,4130,4130,4130,0
|
|
20250204,112000,214002775,4130,4130,4130,4130,0
|
|
20250204,111900,214002775,4130,4130,4130,4130,0
|
|
20250204,111800,214002775,4130,4130,4130,4130,0
|
|
20250204,111700,214002775,4130,4130,4130,4130,10
|
|
20250204,111600,213961475,4130,4130,4130,4130,20
|
|
20250204,111500,213878875,4130,4130,4130,4130,0
|
|
20250204,111400,213878875,4130,4130,4130,4130,50
|
|
20250204,111300,213672375,4130,4130,4130,4130,0
|
|
20250204,111200,213672375,4130,4130,4130,4130,0
|
|
20250204,111100,213672375,4130,4130,4130,4130,0
|
|
20250204,111000,213672375,4130,4130,4130,4130,133
|
|
20250204,110900,213123085,4130,4130,4130,4130,3
|
|
20250204,110800,213110695,4130,4120,4130,4105,63
|
|
20250204,110700,212851355,4120,4120,4120,4120,1
|
|
20250204,110600,212847235,4135,4135,4135,4135,9
|
|
20250204,110500,212810020,4120,4135,4135,4120,81
|
|
20250204,110400,212476285,4135,4135,4135,4135,0
|
|
20250204,110300,212476285,4135,4135,4135,4135,0
|
|
20250204,110200,212476285,4135,4130,4135,4130,55
|
|
20250204,110100,212249090,4120,4130,4130,4120,184
|
|
20250204,110000,211489470,4140,4140,4140,4140,0
|
|
20250204,105900,211489470,4140,4140,4140,4140,0
|
|
20250204,105800,211489470,4140,4120,4140,4120,15
|
|
20250204,105700,211427390,4140,4140,4140,4140,0
|
|
20250204,105600,211427390,4140,4120,4140,4120,161
|
|
20250204,105500,210763355,4130,4120,4130,4110,1228
|
|
20250204,105400,205706310,4120,4120,4120,4120,50
|
|
20250204,105300,205500310,4140,4140,4140,4140,0
|
|
20250204,105200,205500310,4140,4140,4140,4140,26
|
|
20250204,105100,205392670,4140,4140,4140,4140,0
|
|
20250204,105000,205392670,4140,4130,4145,4130,143
|
|
20250204,104900,204801605,4150,4150,4150,4150,0
|
|
20250204,104800,204801605,4150,4145,4150,4145,171
|
|
20250204,104700,204092755,4150,4135,4150,4135,1761
|
|
20250204,104600,196795730,4110,4125,4140,4110,890
|
|
20250204,104500,193124165,4120,4120,4120,4120,500
|
|
20250204,104400,191064165,4120,4120,4120,4120,137
|
|
20250204,104300,190499725,4090,4115,4120,4090,86
|
|
20250204,104200,190147050,4090,4090,4090,4090,0
|
|
20250204,104100,190147050,4090,4090,4090,4090,300
|
|
20250204,104000,188920050,4120,4115,4120,4115,2000
|
|
20250204,103900,180684610,4115,4115,4115,4115,0
|
|
20250204,103800,180684610,4115,4090,4115,4090,2401
|
|
20250204,103700,170860820,4090,4115,4115,4090,951
|
|
20250204,103600,166968230,4115,4090,4115,4090,5449
|
|
20250204,103500,144680235,4090,4090,4090,4090,0
|
|
20250204,103400,144680235,4090,4100,4100,4090,318
|
|
20250204,103300,143378105,4095,4095,4095,4095,0
|
|
20250204,103200,143378105,4095,4095,4095,4095,0
|
|
20250204,103100,143378105,4095,4110,4115,4095,55
|
|
20250204,103000,143152080,4095,4095,4110,4095,37
|
|
20250204,102900,143000320,4095,4095,4095,4095,150
|
|
20250204,102800,142386070,4115,4115,4115,4115,0
|
|
20250204,102700,142386070,4115,4115,4115,4115,0
|
|
20250204,102600,142386070,4115,4115,4115,4115,0
|
|
20250204,102500,142386070,4115,4115,4115,4115,0
|
|
20250204,102400,142386070,4115,4110,4115,4110,29
|
|
20250204,102300,142266785,4115,4115,4115,4115,0
|
|
20250204,102200,142266785,4115,4115,4115,4115,0
|
|
20250204,102100,142266785,4115,4115,4115,4115,0
|
|
20250204,102000,142266785,4115,4115,4115,4115,0
|
|
20250204,101900,142266785,4115,4115,4115,4115,367
|
|
20250204,101800,140756580,4115,4115,4115,4115,35
|
|
20250204,101700,140612555,4115,4115,4115,4115,12
|
|
20250204,101600,140563175,4120,4115,4120,4115,12
|
|
20250204,101500,140513785,4095,4095,4095,4095,250
|
|
20250204,101400,139490035,4095,4095,4095,4095,0
|
|
20250204,101300,139490035,4095,4095,4095,4095,39
|
|
20250204,101200,139330330,4095,4095,4095,4090,330
|
|
20250204,101100,137978985,4095,4095,4095,4095,502
|
|
20250204,101000,135923295,4095,4095,4095,4095,100
|
|
20250204,100900,135513795,4100,4105,4105,4100,505
|
|
20250204,100800,133442620,4115,4105,4115,4105,251
|
|
20250204,100700,132412255,4115,4115,4115,4115,33
|
|
20250204,100600,132276460,4100,4100,4100,4100,26
|
|
20250204,100500,132169860,4100,4100,4100,4100,192
|
|
20250204,100400,131382660,4100,4100,4100,4100,136
|
|
20250204,100300,130825060,4100,4100,4100,4100,2
|
|
20250204,100200,130816860,4100,4100,4100,4080,1414
|
|
20250204,100100,125040105,4115,4115,4115,4090,609
|
|
20250204,100000,122540285,4115,4115,4115,4115,0
|
|
20250204,095900,122540285,4115,4115,4115,4115,12
|
|
20250204,095800,122490905,4125,4125,4125,4125,0
|
|
20250204,095700,122490905,4125,4125,4125,4125,0
|
|
20250204,095600,122490905,4125,4125,4125,4125,0
|
|
20250204,095500,122490905,4125,4120,4125,4120,94
|
|
20250204,095400,122103605,4125,4125,4125,4125,0
|
|
20250204,095300,122103605,4125,4125,4125,4125,0
|
|
20250204,095200,122103605,4125,4125,4125,4125,90
|
|
20250204,095100,121732355,4125,4120,4125,4120,221
|
|
20250204,095000,120821300,4125,4125,4125,4125,0
|
|
20250204,094900,120821300,4125,4100,4125,4100,1510
|
|
20250204,094800,114628630,4090,4080,4090,4080,1371
|
|
20250204,094700,109034900,4075,4075,4075,4075,0
|
|
20250204,094600,109034900,4075,4075,4075,4075,1
|
|
20250204,094500,109030825,4100,4080,4100,4080,566
|
|
20250204,094400,106720345,4100,4100,4100,4100,495
|
|
20250204,094300,104690845,4100,4100,4100,4100,1
|
|
20250204,094200,104686745,4100,4095,4100,4070,279
|
|
20250204,094100,103546145,4070,4105,4105,4065,361
|
|
20250204,094000,102075385,4105,4105,4105,4105,0
|
|
20250204,093900,102075385,4105,4085,4105,4075,1231
|
|
20250204,093800,97057440,4085,4085,4085,4085,300
|
|
20250204,093700,95831940,4090,4080,4105,4080,113
|
|
20250204,093600,95369690,4080,4075,4085,4075,749
|
|
20250204,093500,92313320,4070,4075,4075,4070,798
|
|
20250204,093400,89065450,4080,4065,4080,4060,1291
|
|
20250204,093300,83816510,4065,4070,4070,4065,107
|
|
20250204,093200,83381375,4090,4090,4090,4085,142
|
|
20250204,093100,82800770,4085,4075,4085,4060,175
|
|
20250204,093000,82087265,4075,4075,4075,4060,69
|
|
20250204,092900,81806135,4075,4075,4075,4075,0
|
|
20250204,092800,81806135,4075,4060,4080,4055,188
|
|
20250204,092700,81040395,4055,4055,4055,4055,0
|
|
20250204,092600,81040395,4055,4055,4055,4055,1104
|
|
20250204,092500,76563675,4060,4060,4060,4060,760
|
|
20250204,092400,73478075,4060,4065,4065,4060,173
|
|
20250204,092300,72775445,4070,4085,4085,4070,62
|
|
20250204,092200,72523080,4070,4085,4085,4070,58
|
|
20250204,092100,72286525,4130,4085,4130,4085,529
|
|
20250204,092000,70115250,4085,4085,4090,4085,180
|
|
20250204,091900,69379440,4085,4085,4085,4085,11
|
|
20250204,091800,69334505,4080,4080,4080,4080,151
|
|
20250204,091700,68718425,4060,4060,4060,4060,3
|
|
20250204,091600,68706245,4080,4050,4085,4050,301
|
|
20250204,091500,67481160,4050,4040,4050,4035,2689
|
|
20250204,091400,56607360,4040,4080,4085,4040,2419
|
|
20250204,091300,46809450,4085,4085,4085,4085,207
|
|
20250204,091200,45963855,4085,4085,4085,4080,2691
|
|
20250204,091100,34979120,4085,4085,4085,4085,320
|
|
20250204,091000,33671920,4090,4100,4100,4090,2568
|
|
20250204,090900,23158070,4100,4120,4120,4100,496
|
|
20250204,090800,21124270,4120,4120,4120,4120,0
|
|
20250204,090700,21124270,4120,4120,4130,4120,1764
|
|
20250204,090600,13856120,4135,4100,4135,4100,165
|
|
20250204,090500,13176905,4100,4110,4110,4100,76
|
|
20250204,090400,12865245,4115,4130,4135,4115,1252
|
|
20250204,090300,7700590,4130,4110,4145,4110,143
|
|
20250204,090200,7110090,4110,4090,4110,4090,304
|
|
20250204,090100,5865365,4085,4080,4100,4080,784
|
|
20250204,090000,2661680,4080,4060,4080,4060,514
|