775 lines
39 KiB
CSV
775 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,215200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,215100,45152634705,4445,4445,4445,4445,0
|
|
20250205,215000,45152634705,4445,4445,4445,4445,0
|
|
20250205,214900,45152634705,4445,4445,4445,4445,0
|
|
20250205,214800,45152634705,4445,4445,4445,4445,0
|
|
20250205,214700,45152634705,4445,4445,4445,4445,0
|
|
20250205,214600,45152634705,4445,4445,4445,4445,0
|
|
20250205,214500,45152634705,4445,4445,4445,4445,0
|
|
20250205,214400,45152634705,4445,4445,4445,4445,0
|
|
20250205,214300,45152634705,4445,4445,4445,4445,0
|
|
20250205,214200,45152634705,4445,4445,4445,4445,0
|
|
20250205,214100,45152634705,4445,4445,4445,4445,0
|
|
20250205,214000,45152634705,4445,4445,4445,4445,0
|
|
20250205,213900,45152634705,4445,4445,4445,4445,0
|
|
20250205,213800,45152634705,4445,4445,4445,4445,0
|
|
20250205,213700,45152634705,4445,4445,4445,4445,0
|
|
20250205,213600,45152634705,4445,4445,4445,4445,0
|
|
20250205,213500,45152634705,4445,4445,4445,4445,0
|
|
20250205,213400,45152634705,4445,4445,4445,4445,0
|
|
20250205,213300,45152634705,4445,4445,4445,4445,0
|
|
20250205,213200,45152634705,4445,4445,4445,4445,0
|
|
20250205,213100,45152634705,4445,4445,4445,4445,0
|
|
20250205,213000,45152634705,4445,4445,4445,4445,0
|
|
20250205,212900,45152634705,4445,4445,4445,4445,0
|
|
20250205,212800,45152634705,4445,4445,4445,4445,0
|
|
20250205,212700,45152634705,4445,4445,4445,4445,0
|
|
20250205,212600,45152634705,4445,4445,4445,4445,0
|
|
20250205,212500,45152634705,4445,4445,4445,4445,0
|
|
20250205,212400,45152634705,4445,4445,4445,4445,0
|
|
20250205,212300,45152634705,4445,4445,4445,4445,0
|
|
20250205,212200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,212100,45152634705,4445,4445,4445,4445,0
|
|
20250205,212000,45152634705,4445,4445,4445,4445,0
|
|
20250205,211900,45152634705,4445,4445,4445,4445,0
|
|
20250205,211800,45152634705,4445,4445,4445,4445,0
|
|
20250205,211700,45152634705,4445,4445,4445,4445,0
|
|
20250205,211600,45152634705,4445,4445,4445,4445,0
|
|
20250205,211500,45152634705,4445,4445,4445,4445,0
|
|
20250205,211400,45152634705,4445,4445,4445,4445,0
|
|
20250205,211300,45152634705,4445,4445,4445,4445,0
|
|
20250205,211200,45152634705,4445,4445,4445,4445,0
|
|
20250205,211100,45152634705,4445,4445,4445,4445,0
|
|
20250205,211000,45152634705,4445,4445,4445,4445,0
|
|
20250205,210900,45152634705,4445,4445,4445,4445,0
|
|
20250205,210800,45152634705,4445,4445,4445,4445,0
|
|
20250205,210700,45152634705,4445,4445,4445,4445,0
|
|
20250205,210600,45152634705,4445,4445,4445,4445,0
|
|
20250205,210500,45152634705,4445,4445,4445,4445,0
|
|
20250205,210400,45152634705,4445,4445,4445,4445,0
|
|
20250205,210300,45152634705,4445,4445,4445,4445,0
|
|
20250205,210200,45152634705,4445,4445,4445,4445,0
|
|
20250205,210100,45152634705,4445,4445,4445,4445,0
|
|
20250205,210000,45152634705,4445,4445,4445,4445,0
|
|
20250205,205900,45152634705,4445,4445,4445,4445,0
|
|
20250205,205800,45152634705,4445,4445,4445,4445,0
|
|
20250205,205700,45152634705,4445,4445,4445,4445,0
|
|
20250205,205600,45152634705,4445,4445,4445,4445,0
|
|
20250205,205500,45152634705,4445,4445,4445,4445,0
|
|
20250205,205400,45152634705,4445,4445,4445,4445,0
|
|
20250205,205300,45152634705,4445,4445,4445,4445,0
|
|
20250205,205200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,205100,45152634705,4445,4445,4445,4445,0
|
|
20250205,205000,45152634705,4445,4445,4445,4445,0
|
|
20250205,204900,45152634705,4445,4445,4445,4445,0
|
|
20250205,204800,45152634705,4445,4445,4445,4445,0
|
|
20250205,204700,45152634705,4445,4445,4445,4445,0
|
|
20250205,204600,45152634705,4445,4445,4445,4445,0
|
|
20250205,204500,45152634705,4445,4445,4445,4445,0
|
|
20250205,204400,45152634705,4445,4445,4445,4445,0
|
|
20250205,204300,45152634705,4445,4445,4445,4445,0
|
|
20250205,204200,45152634705,4445,4445,4445,4445,0
|
|
20250205,204100,45152634705,4445,4445,4445,4445,0
|
|
20250205,204000,45152634705,4445,4445,4445,4445,0
|
|
20250205,203900,45152634705,4445,4445,4445,4445,0
|
|
20250205,203800,45152634705,4445,4445,4445,4445,0
|
|
20250205,203700,45152634705,4445,4445,4445,4445,0
|
|
20250205,203600,45152634705,4445,4445,4445,4445,0
|
|
20250205,203500,45152634705,4445,4445,4445,4445,0
|
|
20250205,203400,45152634705,4445,4445,4445,4445,0
|
|
20250205,203300,45152634705,4445,4445,4445,4445,0
|
|
20250205,203200,45152634705,4445,4445,4445,4445,0
|
|
20250205,203100,45152634705,4445,4445,4445,4445,0
|
|
20250205,203000,45152634705,4445,4445,4445,4445,0
|
|
20250205,202900,45152634705,4445,4445,4445,4445,0
|
|
20250205,202800,45152634705,4445,4445,4445,4445,0
|
|
20250205,202700,45152634705,4445,4445,4445,4445,0
|
|
20250205,202600,45152634705,4445,4445,4445,4445,0
|
|
20250205,202500,45152634705,4445,4445,4445,4445,0
|
|
20250205,202400,45152634705,4445,4445,4445,4445,0
|
|
20250205,202300,45152634705,4445,4445,4445,4445,0
|
|
20250205,202200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,202100,45152634705,4445,4445,4445,4445,0
|
|
20250205,202000,45152634705,4445,4445,4445,4445,0
|
|
20250205,201900,45152634705,4445,4445,4445,4445,0
|
|
20250205,201800,45152634705,4445,4445,4445,4445,0
|
|
20250205,201700,45152634705,4445,4445,4445,4445,0
|
|
20250205,201600,45152634705,4445,4445,4445,4445,0
|
|
20250205,201500,45152634705,4445,4445,4445,4445,0
|
|
20250205,201400,45152634705,4445,4445,4445,4445,0
|
|
20250205,201300,45152634705,4445,4445,4445,4445,0
|
|
20250205,201200,45152634705,4445,4445,4445,4445,0
|
|
20250205,201100,45152634705,4445,4445,4445,4445,0
|
|
20250205,201000,45152634705,4445,4445,4445,4445,0
|
|
20250205,200900,45152634705,4445,4445,4445,4445,0
|
|
20250205,200800,45152634705,4445,4445,4445,4445,0
|
|
20250205,200700,45152634705,4445,4445,4445,4445,0
|
|
20250205,200600,45152634705,4445,4445,4445,4445,0
|
|
20250205,200500,45152634705,4445,4445,4445,4445,0
|
|
20250205,200400,45152634705,4445,4445,4445,4445,0
|
|
20250205,200300,45152634705,4445,4445,4445,4445,0
|
|
20250205,200200,45152634705,4445,4445,4445,4445,0
|
|
20250205,200100,45152634705,4445,4445,4445,4445,0
|
|
20250205,200000,45152634705,4445,4445,4445,4445,0
|
|
20250205,195900,45152634705,4445,4445,4445,4445,0
|
|
20250205,195800,45152634705,4445,4445,4445,4445,0
|
|
20250205,195700,45152634705,4445,4445,4445,4445,0
|
|
20250205,195600,45152634705,4445,4445,4445,4445,0
|
|
20250205,195500,45152634705,4445,4445,4445,4445,0
|
|
20250205,195400,45152634705,4445,4445,4445,4445,0
|
|
20250205,195300,45152634705,4445,4445,4445,4445,0
|
|
20250205,195200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,195100,45152634705,4445,4445,4445,4445,0
|
|
20250205,195000,45152634705,4445,4445,4445,4445,0
|
|
20250205,194900,45152634705,4445,4445,4445,4445,0
|
|
20250205,194800,45152634705,4445,4445,4445,4445,0
|
|
20250205,194700,45152634705,4445,4445,4445,4445,0
|
|
20250205,194600,45152634705,4445,4445,4445,4445,0
|
|
20250205,194500,45152634705,4445,4445,4445,4445,0
|
|
20250205,194400,45152634705,4445,4445,4445,4445,0
|
|
20250205,194300,45152634705,4445,4445,4445,4445,0
|
|
20250205,194200,45152634705,4445,4445,4445,4445,0
|
|
20250205,194100,45152634705,4445,4445,4445,4445,0
|
|
20250205,194000,45152634705,4445,4445,4445,4445,0
|
|
20250205,193900,45152634705,4445,4445,4445,4445,0
|
|
20250205,193800,45152634705,4445,4445,4445,4445,0
|
|
20250205,193700,45152634705,4445,4445,4445,4445,0
|
|
20250205,193600,45152634705,4445,4445,4445,4445,0
|
|
20250205,193500,45152634705,4445,4445,4445,4445,0
|
|
20250205,193400,45152634705,4445,4445,4445,4445,0
|
|
20250205,193300,45152634705,4445,4445,4445,4445,0
|
|
20250205,193200,45152634705,4445,4445,4445,4445,0
|
|
20250205,193100,45152634705,4445,4445,4445,4445,0
|
|
20250205,193000,45152634705,4445,4445,4445,4445,0
|
|
20250205,192900,45152634705,4445,4445,4445,4445,0
|
|
20250205,192800,45152634705,4445,4445,4445,4445,0
|
|
20250205,192700,45152634705,4445,4445,4445,4445,0
|
|
20250205,192600,45152634705,4445,4445,4445,4445,0
|
|
20250205,192500,45152634705,4445,4445,4445,4445,0
|
|
20250205,192400,45152634705,4445,4445,4445,4445,0
|
|
20250205,192300,45152634705,4445,4445,4445,4445,0
|
|
20250205,192200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,192100,45152634705,4445,4445,4445,4445,0
|
|
20250205,192000,45152634705,4445,4445,4445,4445,0
|
|
20250205,191900,45152634705,4445,4445,4445,4445,0
|
|
20250205,191800,45152634705,4445,4445,4445,4445,0
|
|
20250205,191700,45152634705,4445,4445,4445,4445,0
|
|
20250205,191600,45152634705,4445,4445,4445,4445,0
|
|
20250205,191500,45152634705,4445,4445,4445,4445,0
|
|
20250205,191400,45152634705,4445,4445,4445,4445,0
|
|
20250205,191300,45152634705,4445,4445,4445,4445,0
|
|
20250205,191200,45152634705,4445,4445,4445,4445,0
|
|
20250205,191100,45152634705,4445,4445,4445,4445,0
|
|
20250205,191000,45152634705,4445,4445,4445,4445,0
|
|
20250205,190900,45152634705,4445,4445,4445,4445,0
|
|
20250205,190800,45152634705,4445,4445,4445,4445,0
|
|
20250205,190700,45152634705,4445,4445,4445,4445,0
|
|
20250205,190600,45152634705,4445,4445,4445,4445,0
|
|
20250205,190500,45152634705,4445,4445,4445,4445,0
|
|
20250205,190400,45152634705,4445,4445,4445,4445,0
|
|
20250205,190300,45152634705,4445,4445,4445,4445,0
|
|
20250205,190200,45152634705,4445,4445,4445,4445,0
|
|
20250205,190100,45152634705,4445,4445,4445,4445,0
|
|
20250205,190000,45152634705,4445,4445,4445,4445,0
|
|
20250205,185900,45152634705,4445,4445,4445,4445,0
|
|
20250205,185800,45152634705,4445,4445,4445,4445,0
|
|
20250205,185700,45152634705,4445,4445,4445,4445,0
|
|
20250205,185600,45152634705,4445,4445,4445,4445,0
|
|
20250205,185500,45152634705,4445,4445,4445,4445,0
|
|
20250205,185400,45152634705,4445,4445,4445,4445,0
|
|
20250205,185300,45152634705,4445,4445,4445,4445,0
|
|
20250205,185200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,185100,45152634705,4445,4445,4445,4445,0
|
|
20250205,185000,45152634705,4445,4445,4445,4445,0
|
|
20250205,184900,45152634705,4445,4445,4445,4445,0
|
|
20250205,184800,45152634705,4445,4445,4445,4445,0
|
|
20250205,184700,45152634705,4445,4445,4445,4445,0
|
|
20250205,184600,45152634705,4445,4445,4445,4445,0
|
|
20250205,184500,45152634705,4445,4445,4445,4445,0
|
|
20250205,184400,45152634705,4445,4445,4445,4445,0
|
|
20250205,184300,45152634705,4445,4445,4445,4445,0
|
|
20250205,184200,45152634705,4445,4445,4445,4445,0
|
|
20250205,184100,45152634705,4445,4445,4445,4445,0
|
|
20250205,184000,45152634705,4445,4445,4445,4445,0
|
|
20250205,183900,45152634705,4445,4445,4445,4445,0
|
|
20250205,183800,45152634705,4445,4445,4445,4445,0
|
|
20250205,183700,45152634705,4445,4445,4445,4445,0
|
|
20250205,183600,45152634705,4445,4445,4445,4445,0
|
|
20250205,183500,45152634705,4445,4445,4445,4445,0
|
|
20250205,183400,45152634705,4445,4445,4445,4445,0
|
|
20250205,183300,45152634705,4445,4445,4445,4445,0
|
|
20250205,183200,45152634705,4445,4445,4445,4445,0
|
|
20250205,183100,45152634705,4445,4445,4445,4445,0
|
|
20250205,183000,45152634705,4445,4445,4445,4445,0
|
|
20250205,182900,45152634705,4445,4445,4445,4445,0
|
|
20250205,182800,45152634705,4445,4445,4445,4445,0
|
|
20250205,182700,45152634705,4445,4445,4445,4445,0
|
|
20250205,182600,45152634705,4445,4445,4445,4445,0
|
|
20250205,182500,45152634705,4445,4445,4445,4445,0
|
|
20250205,182400,45152634705,4445,4445,4445,4445,0
|
|
20250205,182300,45152634705,4445,4445,4445,4445,0
|
|
20250205,182200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,182100,45152634705,4445,4445,4445,4445,0
|
|
20250205,182000,45152634705,4445,4445,4445,4445,0
|
|
20250205,181900,45152634705,4445,4445,4445,4445,0
|
|
20250205,181800,45152634705,4445,4445,4445,4445,0
|
|
20250205,181700,45152634705,4445,4445,4445,4445,0
|
|
20250205,181600,45152634705,4445,4445,4445,4445,0
|
|
20250205,181500,45152634705,4445,4445,4445,4445,0
|
|
20250205,181400,45152634705,4445,4445,4445,4445,0
|
|
20250205,181300,45152634705,4445,4445,4445,4445,0
|
|
20250205,181200,45152634705,4445,4445,4445,4445,0
|
|
20250205,181100,45152634705,4445,4445,4445,4445,0
|
|
20250205,181000,45152634705,4445,4445,4445,4445,0
|
|
20250205,180900,45152634705,4445,4445,4445,4445,0
|
|
20250205,180800,45152634705,4445,4445,4445,4445,0
|
|
20250205,180700,45152634705,4445,4445,4445,4445,0
|
|
20250205,180600,45152634705,4445,4445,4445,4445,0
|
|
20250205,180500,45152634705,4445,4445,4445,4445,0
|
|
20250205,180400,45152634705,4445,4445,4445,4445,0
|
|
20250205,180300,45152634705,4445,4445,4445,4445,0
|
|
20250205,180200,45152634705,4445,4445,4445,4445,0
|
|
20250205,180100,45152634705,4445,4445,4445,4445,0
|
|
20250205,180000,45152634705,4445,4445,4445,4445,0
|
|
20250205,175900,45152634705,4445,4445,4445,4445,0
|
|
20250205,175800,45152634705,4445,4445,4445,4445,0
|
|
20250205,175700,45152634705,4445,4445,4445,4445,0
|
|
20250205,175600,45152634705,4445,4445,4445,4445,0
|
|
20250205,175500,45152634705,4445,4445,4445,4445,0
|
|
20250205,175400,45152634705,4445,4445,4445,4445,0
|
|
20250205,175300,45152634705,4445,4445,4445,4445,0
|
|
20250205,175200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,175100,45152634705,4445,4445,4445,4445,0
|
|
20250205,175000,45152634705,4445,4445,4445,4445,0
|
|
20250205,174900,45152634705,4445,4445,4445,4445,0
|
|
20250205,174800,45152634705,4445,4445,4445,4445,0
|
|
20250205,174700,45152634705,4445,4445,4445,4445,0
|
|
20250205,174600,45152634705,4445,4445,4445,4445,0
|
|
20250205,174500,45152634705,4445,4445,4445,4445,0
|
|
20250205,174400,45152634705,4445,4445,4445,4445,0
|
|
20250205,174300,45152634705,4445,4445,4445,4445,0
|
|
20250205,174200,45152634705,4445,4445,4445,4445,0
|
|
20250205,174100,45152634705,4445,4445,4445,4445,0
|
|
20250205,174000,45152634705,4445,4445,4445,4445,0
|
|
20250205,173900,45152634705,4445,4445,4445,4445,0
|
|
20250205,173800,45152634705,4445,4445,4445,4445,0
|
|
20250205,173700,45152634705,4445,4445,4445,4445,0
|
|
20250205,173600,45152634705,4445,4445,4445,4445,0
|
|
20250205,173500,45152634705,4445,4445,4445,4445,0
|
|
20250205,173400,45152634705,4445,4445,4445,4445,0
|
|
20250205,173300,45152634705,4445,4445,4445,4445,0
|
|
20250205,173200,45152634705,4445,4445,4445,4445,0
|
|
20250205,173100,45152634705,4445,4445,4445,4445,0
|
|
20250205,173000,45152634705,4445,4445,4445,4445,0
|
|
20250205,172900,45152634705,4445,4445,4445,4445,0
|
|
20250205,172800,45152634705,4445,4445,4445,4445,0
|
|
20250205,172700,45152634705,4445,4445,4445,4445,0
|
|
20250205,172600,45152634705,4445,4445,4445,4445,0
|
|
20250205,172500,45152634705,4445,4445,4445,4445,0
|
|
20250205,172400,45152634705,4445,4445,4445,4445,0
|
|
20250205,172300,45152634705,4445,4445,4445,4445,0
|
|
20250205,172200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,172100,45152634705,4445,4445,4445,4445,0
|
|
20250205,172000,45152634705,4445,4445,4445,4445,0
|
|
20250205,171900,45152634705,4445,4445,4445,4445,0
|
|
20250205,171800,45152634705,4445,4445,4445,4445,0
|
|
20250205,171700,45152634705,4445,4445,4445,4445,0
|
|
20250205,171600,45152634705,4445,4445,4445,4445,0
|
|
20250205,171500,45152634705,4445,4445,4445,4445,0
|
|
20250205,171400,45152634705,4445,4445,4445,4445,0
|
|
20250205,171300,45152634705,4445,4445,4445,4445,0
|
|
20250205,171200,45152634705,4445,4445,4445,4445,0
|
|
20250205,171100,45152634705,4445,4445,4445,4445,0
|
|
20250205,171000,45152634705,4445,4445,4445,4445,0
|
|
20250205,170900,45152634705,4445,4445,4445,4445,0
|
|
20250205,170800,45152634705,4445,4445,4445,4445,0
|
|
20250205,170700,45152634705,4445,4445,4445,4445,0
|
|
20250205,170600,45152634705,4445,4445,4445,4445,0
|
|
20250205,170500,45152634705,4445,4445,4445,4445,0
|
|
20250205,170400,45152634705,4445,4445,4445,4445,0
|
|
20250205,170300,45152634705,4445,4445,4445,4445,0
|
|
20250205,170200,45152634705,4445,4445,4445,4445,0
|
|
20250205,170100,45152634705,4445,4445,4445,4445,0
|
|
20250205,170000,45152634705,4445,4445,4445,4445,0
|
|
20250205,165900,45152634705,4445,4445,4445,4445,0
|
|
20250205,165800,45152634705,4445,4445,4445,4445,0
|
|
20250205,165700,45152634705,4445,4445,4445,4445,0
|
|
20250205,165600,45152634705,4445,4445,4445,4445,0
|
|
20250205,165500,45152634705,4445,4445,4445,4445,0
|
|
20250205,165400,45152634705,4445,4445,4445,4445,0
|
|
20250205,165300,45152634705,4445,4445,4445,4445,0
|
|
20250205,165200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,165100,45152634705,4445,4445,4445,4445,0
|
|
20250205,165000,45152634705,4445,4445,4445,4445,0
|
|
20250205,164900,45152634705,4445,4445,4445,4445,0
|
|
20250205,164800,45152634705,4445,4445,4445,4445,0
|
|
20250205,164700,45152634705,4445,4445,4445,4445,0
|
|
20250205,164600,45152634705,4445,4445,4445,4445,0
|
|
20250205,164500,45152634705,4445,4445,4445,4445,0
|
|
20250205,164400,45152634705,4445,4445,4445,4445,0
|
|
20250205,164300,45152634705,4445,4445,4445,4445,0
|
|
20250205,164200,45152634705,4445,4445,4445,4445,0
|
|
20250205,164100,45152634705,4445,4445,4445,4445,0
|
|
20250205,164000,45152634705,4445,4445,4445,4445,0
|
|
20250205,163900,45152634705,4445,4445,4445,4445,0
|
|
20250205,163800,45152634705,4445,4445,4445,4445,0
|
|
20250205,163700,45152634705,4445,4445,4445,4445,0
|
|
20250205,163600,45152634705,4445,4445,4445,4445,0
|
|
20250205,163500,45152634705,4445,4445,4445,4445,0
|
|
20250205,163400,45152634705,4445,4445,4445,4445,0
|
|
20250205,163300,45152634705,4445,4445,4445,4445,0
|
|
20250205,163200,45152634705,4445,4445,4445,4445,0
|
|
20250205,163100,45152634705,4445,4445,4445,4445,0
|
|
20250205,163000,45152634705,4445,4445,4445,4445,0
|
|
20250205,162900,45152634705,4445,4445,4445,4445,0
|
|
20250205,162800,45152634705,4445,4445,4445,4445,0
|
|
20250205,162700,45152634705,4445,4445,4445,4445,0
|
|
20250205,162600,45152634705,4445,4445,4445,4445,0
|
|
20250205,162500,45152634705,4445,4445,4445,4445,0
|
|
20250205,162400,45152634705,4445,4445,4445,4445,0
|
|
20250205,162300,45152634705,4445,4445,4445,4445,0
|
|
20250205,162200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,162100,45152634705,4445,4445,4445,4445,0
|
|
20250205,162000,45152634705,4445,4445,4445,4445,0
|
|
20250205,161900,45152634705,4445,4445,4445,4445,0
|
|
20250205,161800,45152634705,4445,4445,4445,4445,0
|
|
20250205,161700,45152634705,4445,4445,4445,4445,0
|
|
20250205,161600,45152634705,4445,4445,4445,4445,0
|
|
20250205,161500,45152634705,4445,4445,4445,4445,0
|
|
20250205,161400,45152634705,4445,4445,4445,4445,0
|
|
20250205,161300,45152634705,4445,4445,4445,4445,0
|
|
20250205,161200,45152634705,4445,4445,4445,4445,0
|
|
20250205,161100,45152634705,4445,4445,4445,4445,0
|
|
20250205,161000,45152634705,4445,4445,4445,4445,0
|
|
20250205,160900,45152634705,4445,4445,4445,4445,0
|
|
20250205,160800,45152634705,4445,4445,4445,4445,0
|
|
20250205,160700,45152634705,4445,4445,4445,4445,0
|
|
20250205,160600,45152634705,4445,4445,4445,4445,0
|
|
20250205,160500,45152634705,4445,4445,4445,4445,0
|
|
20250205,160400,45152634705,4445,4445,4445,4445,0
|
|
20250205,160300,45152634705,4445,4445,4445,4445,0
|
|
20250205,160200,45152634705,4445,4445,4445,4445,0
|
|
20250205,160100,45152634705,4445,4445,4445,4445,0
|
|
20250205,160000,45152634705,4445,4445,4445,4445,0
|
|
20250205,155900,45152634705,4445,4445,4445,4445,0
|
|
20250205,155800,45152634705,4445,4445,4445,4445,0
|
|
20250205,155700,45152634705,4445,4445,4445,4445,0
|
|
20250205,155600,45152634705,4445,4445,4445,4445,0
|
|
20250205,155500,45152634705,4445,4445,4445,4445,0
|
|
20250205,155400,45152634705,4445,4445,4445,4445,0
|
|
20250205,155300,45152634705,4445,4445,4445,4445,0
|
|
20250205,155200,45152634705,4445,4445,4445,4445,51977
|
|
20250205,155100,45152634705,4445,4445,4445,4445,0
|
|
20250205,155000,45152634705,4445,4445,4445,4445,0
|
|
20250205,154900,45152634705,4445,4445,4445,4445,0
|
|
20250205,154800,45152634705,4445,4445,4445,4445,0
|
|
20250205,154700,45152634705,4445,4445,4445,4445,0
|
|
20250205,154600,45152634705,4445,4445,4445,4445,0
|
|
20250205,154500,45152634705,4445,4445,4445,4445,0
|
|
20250205,154400,45152634705,4445,4445,4445,4445,0
|
|
20250205,154300,45152634705,4445,4445,4445,4445,0
|
|
20250205,154200,45152634705,4445,4445,4445,4445,0
|
|
20250205,154100,45152634705,4445,4445,4445,4445,0
|
|
20250205,154000,45152634705,4445,4445,4445,4445,0
|
|
20250205,153900,45152634705,4445,4445,4445,4445,0
|
|
20250205,153800,45152634705,4445,4445,4445,4445,0
|
|
20250205,153700,45152634705,4445,4445,4445,4445,0
|
|
20250205,153600,45152634705,4445,4445,4445,4445,0
|
|
20250205,153500,45152634705,4445,4445,4445,4445,0
|
|
20250205,153400,45152634705,4445,4445,4445,4445,0
|
|
20250205,153300,45152634705,4445,4445,4445,4445,0
|
|
20250205,153200,45152634705,4445,4445,4445,4445,0
|
|
20250205,153100,45152634705,4445,4445,4445,4445,0
|
|
20250205,153000,45152634705,4445,4445,4445,4445,51977
|
|
20250205,152900,44921596940,4460,4460,4460,4460,0
|
|
20250205,152800,44921596940,4460,4460,4460,4460,0
|
|
20250205,152700,44921596940,4460,4460,4460,4460,0
|
|
20250205,152600,44921596940,4460,4460,4460,4460,0
|
|
20250205,152500,44921596940,4460,4460,4460,4460,0
|
|
20250205,152400,44921596940,4460,4460,4460,4460,0
|
|
20250205,152300,44921596940,4460,4460,4460,4460,0
|
|
20250205,152200,44921596940,4460,4460,4460,4460,0
|
|
20250205,152100,44921596940,4460,4460,4460,4460,0
|
|
20250205,152000,44921596940,4460,4460,4460,4460,0
|
|
20250205,151900,44921596940,4460,4445,4460,4445,6280
|
|
20250205,151800,44893648790,4445,4445,4455,4445,7566
|
|
20250205,151700,44859989690,4450,4455,4455,4445,10684
|
|
20250205,151600,44812480705,4455,4450,4460,4450,3435
|
|
20250205,151500,44797188120,4450,4455,4455,4450,8686
|
|
20250205,151400,44758524350,4455,4465,4465,4455,3375
|
|
20250205,151300,44743474215,4460,4455,4465,4450,2961
|
|
20250205,151200,44730271275,4455,4455,4455,4450,2022
|
|
20250205,151100,44721263615,4455,4455,4460,4455,1635
|
|
20250205,151000,44713973290,4450,4460,4460,4450,6713
|
|
20250205,150900,44684062745,4465,4470,4470,4460,796
|
|
20250205,150800,44680512425,4470,4460,4470,4460,2149
|
|
20250205,150700,44670927615,4460,4465,4470,4460,4156
|
|
20250205,150600,44652379295,4465,4465,4465,4460,2034
|
|
20250205,150500,44643301705,4465,4475,4475,4465,5565
|
|
20250205,150400,44618438130,4475,4480,4480,4475,255
|
|
20250205,150300,44617296865,4480,4480,4480,4475,390
|
|
20250205,150200,44615551345,4480,4480,4480,4470,3068
|
|
20250205,150100,44601807255,4470,4475,4480,4470,685
|
|
20250205,150000,44598739125,4475,4470,4475,4470,379
|
|
20250205,145900,44597044915,4470,4470,4470,4470,1711
|
|
20250205,145800,44589396745,4470,4470,4470,4470,761
|
|
20250205,145700,44585995075,4470,4475,4480,4470,852
|
|
20250205,145600,44582186440,4480,4480,4480,4470,1153
|
|
20250205,145500,44577022590,4480,4475,4480,4470,2842
|
|
20250205,145400,44564318620,4475,4480,4480,4470,593
|
|
20250205,145300,44561666400,4470,4475,4480,4470,1169
|
|
20250205,145200,44556435415,4475,4480,4480,4470,457
|
|
20250205,145100,44554391010,4480,4475,4480,4475,523
|
|
20250205,145000,44552050185,4475,4475,4475,4470,1220
|
|
20250205,144900,44546596660,4470,4480,4480,4470,1075
|
|
20250205,144800,44541788200,4480,4485,4485,4475,240
|
|
20250205,144700,44540713990,4480,4485,4485,4480,2265
|
|
20250205,144600,44530565005,4480,4485,4490,4480,878
|
|
20250205,144500,44526631305,4480,4490,4490,4480,551
|
|
20250205,144400,44524159660,4490,4485,4490,4485,711
|
|
20250205,144300,44520970255,4490,4490,4490,4485,2818
|
|
20250205,144200,44508326530,4485,4480,4485,4480,2634
|
|
20250205,144100,44496514160,4480,4480,4485,4480,2452
|
|
20250205,144000,44485518895,4480,4485,4485,4480,786
|
|
20250205,143900,44481994480,4485,4465,4485,4465,6947
|
|
20250205,143800,44450911135,4465,4465,4465,4465,1687
|
|
20250205,143700,44443378680,4465,4465,4465,4460,157
|
|
20250205,143600,44442677690,4465,4455,4470,4455,105
|
|
20250205,143500,44442209480,4455,4455,4470,4450,713
|
|
20250205,143400,44439028370,4455,4455,4455,4450,1058
|
|
20250205,143300,44434316030,4455,4460,4460,4455,514
|
|
20250205,143200,44432025710,4450,4460,4460,4450,1334
|
|
20250205,143100,44426083930,4460,4455,4460,4450,3439
|
|
20250205,143000,44410775385,4455,4455,4460,4450,388
|
|
20250205,142900,44409047910,4455,4455,4460,4450,3342
|
|
20250205,142800,44394169180,4455,4455,4460,4455,2164
|
|
20250205,142700,44384528425,4455,4460,4460,4455,1099
|
|
20250205,142600,44379632040,4460,4460,4460,4460,182
|
|
20250205,142500,44378820320,4460,4460,4460,4455,1051
|
|
20250205,142400,44374133750,4460,4455,4460,4450,6217
|
|
20250205,142300,44346467300,4455,4460,4460,4450,9344
|
|
20250205,142200,44304836685,4460,4465,4465,4460,2907
|
|
20250205,142100,44291870230,4465,4465,4470,4460,1582
|
|
20250205,142000,44284808270,4465,4460,4465,4460,608
|
|
20250205,141900,44282095460,4465,4465,4470,4460,1165
|
|
20250205,141800,44276894405,4470,4460,4470,4460,115
|
|
20250205,141700,44276380915,4460,4465,4470,4460,7192
|
|
20250205,141600,44244283825,4465,4470,4475,4465,1226
|
|
20250205,141500,44238803070,4475,4475,4480,4465,3064
|
|
20250205,141400,44225114625,4475,4475,4475,4470,2978
|
|
20250205,141300,44211800225,4475,4480,4480,4475,1432
|
|
20250205,141200,44205392005,4475,4475,4480,4470,2092
|
|
20250205,141100,44196031980,4475,4480,4480,4475,446
|
|
20250205,141000,44194034235,4475,4480,4480,4475,2167
|
|
20250205,140900,44184336835,4480,4480,4485,4475,3190
|
|
20250205,140800,44170052670,4485,4485,4485,4480,998
|
|
20250205,140700,44165579195,4485,4490,4490,4485,2615
|
|
20250205,140600,44153843480,4485,4485,4490,4480,3228
|
|
20250205,140500,44139351215,4485,4485,4485,4480,3522
|
|
20250205,140400,44123556575,4480,4480,4485,4480,1622
|
|
20250205,140300,44116287810,4480,4465,4480,4465,4210
|
|
20250205,140200,44097456395,4470,4470,4475,4465,2711
|
|
20250205,140100,44085336955,4470,4470,4470,4470,541
|
|
20250205,140000,44082918685,4475,4465,4475,4465,789
|
|
20250205,135900,44079391920,4470,4465,4470,4460,3910
|
|
20250205,135800,44061941885,4465,4470,4470,4460,5740
|
|
20250205,135700,44036325770,4470,4465,4470,4460,2883
|
|
20250205,135600,44023453300,4460,4470,4470,4460,8207
|
|
20250205,135500,43986795840,4470,4470,4475,4460,4527
|
|
20250205,135400,43966579805,4470,4480,4480,4465,20835
|
|
20250205,135300,43873406045,4480,4485,4485,4480,9239
|
|
20250205,135200,43832009255,4485,4485,4490,4485,3977
|
|
20250205,135100,43814172360,4485,4495,4500,4485,4360
|
|
20250205,135000,43794586950,4495,4490,4500,4490,1568
|
|
20250205,134900,43787544665,4490,4490,4500,4485,2371
|
|
20250205,134800,43776901240,4485,4490,4490,4480,585
|
|
20250205,134700,43774278025,4490,4505,4510,4485,5426
|
|
20250205,134600,43749891265,4500,4485,4505,4485,11255
|
|
20250205,134500,43699303740,4485,4480,4490,4475,10560
|
|
20250205,134400,43652014035,4480,4480,4485,4475,4287
|
|
20250205,134300,43632805485,4480,4480,4485,4475,5676
|
|
20250205,134200,43607377060,4480,4480,4485,4475,8350
|
|
20250205,134100,43569967435,4490,4495,4500,4475,23885
|
|
20250205,134000,43462903185,4495,4500,4505,4490,8580
|
|
20250205,133900,43424357905,4500,4505,4525,4495,13073
|
|
20250205,133800,43365413905,4505,4555,4555,4505,31521
|
|
20250205,133700,43222947725,4540,4590,4600,4540,32148
|
|
20250205,133600,43076004130,4580,4580,4630,4505,107758
|
|
20250205,133500,42583747055,4600,4460,4600,4455,66097
|
|
20250205,133400,42283270820,4460,4460,4460,4455,1193
|
|
20250205,133300,42277955655,4460,4460,4460,4455,1867
|
|
20250205,133200,42269628995,4460,4460,4460,4455,4012
|
|
20250205,133100,42251754290,4460,4450,4460,4450,7367
|
|
20250205,133000,42218948360,4455,4450,4455,4445,7729
|
|
20250205,132900,42184554285,4455,4455,4460,4450,9939
|
|
20250205,132800,42140288870,4460,4465,4465,4455,1548
|
|
20250205,132700,42133385465,4465,4465,4465,4460,5936
|
|
20250205,132600,42106902520,4465,4465,4470,4460,5874
|
|
20250205,132500,42080678225,4465,4470,4470,4465,3360
|
|
20250205,132400,42065669385,4465,4465,4470,4465,855
|
|
20250205,132300,42061850085,4470,4470,4470,4470,52
|
|
20250205,132200,42061617645,4465,4470,4470,4465,1478
|
|
20250205,132100,42055018295,4470,4480,4480,4460,4455
|
|
20250205,132000,42035133935,4480,4470,4480,4465,5894
|
|
20250205,131900,42008782990,4470,4475,4475,4465,8591
|
|
20250205,131800,41970379325,4475,4480,4485,4475,3509
|
|
20250205,131700,41954674450,4475,4485,4485,4475,7485
|
|
20250205,131600,41921143095,4485,4480,4485,4480,2672
|
|
20250205,131500,41909165650,4480,4485,4490,4480,1658
|
|
20250205,131400,41901729875,4485,4490,4490,4480,726
|
|
20250205,131300,41898473765,4480,4490,4490,4480,3422
|
|
20250205,131200,41883127710,4490,4490,4495,4485,912
|
|
20250205,131100,41879033675,4490,4490,4495,4485,2920
|
|
20250205,131000,41865931230,4490,4485,4490,4485,3879
|
|
20250205,130900,41848517090,4490,4490,4490,4485,4317
|
|
20250205,130800,41829144855,4490,4490,4495,4490,2178
|
|
20250205,130700,41819365370,4490,4500,4500,4490,5342
|
|
20250205,130600,41795365270,4500,4500,4500,4495,1819
|
|
20250205,130500,41787188210,4500,4495,4505,4495,331
|
|
20250205,130400,41785699695,4495,4500,4505,4495,3336
|
|
20250205,130300,41770689730,4500,4500,4505,4500,1276
|
|
20250205,130200,41764942695,4505,4510,4510,4500,5742
|
|
20250205,130100,41739097070,4510,4505,4510,4500,3268
|
|
20250205,130000,41724386965,4510,4515,4515,4500,1058
|
|
20250205,125900,41719623650,4515,4510,4515,4500,7831
|
|
20250205,125800,41684346110,4510,4515,4515,4510,885
|
|
20250205,125700,41680354260,4515,4515,4515,4510,142
|
|
20250205,125600,41679713380,4510,4510,4510,4505,1676
|
|
20250205,125500,41672158740,4510,4510,4510,4505,744
|
|
20250205,125400,41668804850,4510,4515,4515,4505,6347
|
|
20250205,125300,41640181255,4515,4515,4515,4515,3165
|
|
20250205,125200,41625891280,4520,4520,4520,4515,1493
|
|
20250205,125100,41619147440,4515,4520,4520,4515,2094
|
|
20250205,125000,41609682955,4520,4520,4525,4520,1260
|
|
20250205,124900,41603985975,4525,4520,4525,4520,1141
|
|
20250205,124800,41598824560,4525,4520,4525,4520,1987
|
|
20250205,124700,41589840010,4520,4530,4530,4520,533
|
|
20250205,124600,41587429235,4525,4520,4525,4520,1098
|
|
20250205,124500,41582461665,4525,4530,4530,4520,1433
|
|
20250205,124400,41575982680,4525,4520,4530,4515,1401
|
|
20250205,124300,41569651175,4520,4520,4525,4515,995
|
|
20250205,124200,41565156535,4525,4505,4525,4505,833
|
|
20250205,124100,41561395935,4505,4510,4515,4505,1787
|
|
20250205,124000,41553337065,4510,4510,4515,4510,3254
|
|
20250205,123900,41538661405,4510,4515,4515,4510,5052
|
|
20250205,123800,41515874635,4515,4525,4525,4515,1623
|
|
20250205,123700,41508546625,4530,4520,4530,4510,3621
|
|
20250205,123600,41492207225,4520,4525,4525,4520,4005
|
|
20250205,123500,41474103145,4525,4535,4535,4525,3043
|
|
20250205,123400,41460319600,4535,4540,4545,4530,246
|
|
20250205,123300,41459202650,4545,4540,4545,4530,1275
|
|
20250205,123200,41453421360,4540,4530,4540,4530,1704
|
|
20250205,123100,41445696155,4530,4540,4540,4530,3803
|
|
20250205,123000,41428461805,4540,4540,4540,4540,1153
|
|
20250205,122900,41423227185,4540,4545,4545,4535,7129
|
|
20250205,122800,41390851590,4545,4545,4550,4545,9922
|
|
20250205,122700,41345753600,4550,4555,4555,4545,2581
|
|
20250205,122600,41334010530,4555,4550,4555,4545,7055
|
|
20250205,122500,41301913040,4550,4525,4550,4525,5889
|
|
20250205,122400,41275172325,4535,4520,4535,4520,4220
|
|
20250205,122300,41256057375,4525,4525,4525,4520,619
|
|
20250205,122200,41253259070,4525,4520,4525,4510,2448
|
|
20250205,122100,41242198580,4520,4510,4520,4505,1152
|
|
20250205,122000,41237000505,4500,4505,4510,4500,6083
|
|
20250205,121900,41209611830,4505,4505,4505,4505,4160
|
|
20250205,121800,41190871030,4510,4515,4515,4505,6706
|
|
20250205,121700,41160630060,4515,4510,4515,4510,1336
|
|
20250205,121600,41154603495,4515,4520,4520,4515,6187
|
|
20250205,121500,41126665590,4515,4515,4520,4515,4316
|
|
20250205,121400,41107168570,4520,4520,4520,4515,1293
|
|
20250205,121300,41101327370,4520,4530,4530,4515,1744
|
|
20250205,121200,41093438530,4530,4520,4530,4515,1702
|
|
20250205,121100,41085747600,4525,4515,4530,4515,5378
|
|
20250205,121000,41061437820,4515,4530,4530,4515,3772
|
|
20250205,120900,41044377945,4530,4520,4530,4520,3365
|
|
20250205,120800,41029144665,4520,4515,4520,4510,7322
|
|
20250205,120700,40996091815,4515,4525,4530,4515,4093
|
|
20250205,120600,40977579770,4525,4515,4525,4515,4046
|
|
20250205,120500,40959304440,4515,4535,4540,4515,12425
|
|
20250205,120400,40903063520,4540,4545,4545,4535,7744
|
|
20250205,120300,40867939480,4540,4540,4550,4540,5513
|
|
20250205,120200,40842901855,4540,4550,4555,4540,8095
|
|
20250205,120100,40806095550,4550,4555,4555,4545,11085
|
|
20250205,120000,40755662265,4550,4540,4555,4540,16449
|
|
20250205,115900,40680842060,4545,4530,4545,4525,21518
|
|
20250205,115800,40583208835,4525,4520,4530,4515,15096
|
|
20250205,115700,40514903670,4515,4515,4520,4515,5628
|
|
20250205,115600,40489487580,4520,4515,4520,4510,3670
|
|
20250205,115500,40472922590,4510,4515,4520,4510,4200
|
|
20250205,115400,40453960315,4515,4505,4515,4505,4638
|
|
20250205,115300,40433038040,4510,4505,4510,4500,2844
|
|
20250205,115200,40420219040,4500,4505,4505,4500,1647
|
|
20250205,115100,40412801365,4505,4510,4510,4500,2775
|
|
20250205,115000,40400305315,4505,4510,4510,4500,4306
|
|
20250205,114900,40380924480,4505,4495,4505,4495,853
|
|
20250205,114800,40377086840,4500,4515,4515,4495,5475
|
|
20250205,114700,40352417150,4515,4510,4515,4510,3090
|
|
20250205,114600,40338472605,4515,4495,4515,4490,8113
|
|
20250205,114500,40301889120,4495,4490,4495,4485,3152
|
|
20250205,114400,40287729740,4485,4490,4500,4485,4308
|
|
20250205,114300,40268387165,4490,4485,4500,4485,6412
|
|
20250205,114200,40239595680,4490,4480,4490,4480,1793
|
|
20250205,114100,40231552225,4485,4490,4490,4480,4030
|
|
20250205,114000,40213481420,4485,4490,4500,4480,2250
|
|
20250205,113900,40203381485,4490,4500,4505,4480,18083
|
|
20250205,113800,40122186170,4500,4500,4505,4495,3650
|
|
20250205,113700,40105759330,4500,4495,4500,4495,2133
|
|
20250205,113600,40096167915,4495,4500,4500,4495,997
|
|
20250205,113500,40091681830,4500,4505,4505,4495,9124
|
|
20250205,113400,40050621205,4505,4510,4520,4500,18640
|
|
20250205,113300,39966588315,4515,4505,4515,4505,17897
|
|
20250205,113200,39885855660,4510,4500,4510,4500,24692
|
|
20250205,113100,39774627090,4505,4495,4505,4495,10770
|
|
20250205,113000,39726144955,4500,4490,4500,4485,8423
|
|
20250205,112900,39688293630,4490,4475,4490,4470,6550
|
|
20250205,112800,39658938760,4475,4470,4475,4470,3335
|
|
20250205,112700,39644027815,4470,4470,4480,4465,3555
|
|
20250205,112600,39628132590,4470,4480,4480,4465,5940
|
|
20250205,112500,39601574765,4480,4475,4480,4470,2473
|
|
20250205,112400,39590506875,4470,4470,4475,4470,2382
|
|
20250205,112300,39579858005,4470,4465,4470,4460,4145
|
|
20250205,112200,39561343380,4460,4470,4470,4460,13537
|
|
20250205,112100,39500883365,4475,4485,4490,4475,3395
|
|
20250205,112000,39485681215,4485,4490,4500,4475,21293
|
|
20250205,111900,39390107025,4490,4495,4500,4490,19908
|
|
20250205,111800,39300586460,4500,4470,4500,4465,10931
|
|
20250205,111700,39251644305,4470,4470,4470,4455,6314
|
|
20250205,111600,39223463600,4455,4465,4480,4455,20870
|
|
20250205,111500,39130335520,4465,4470,4480,4465,11707
|
|
20250205,111400,39078016885,4470,4470,4480,4465,9884
|
|
20250205,111300,39033836875,4470,4470,4480,4470,11711
|
|
20250205,111200,38981475965,4470,4490,4490,4470,16788
|
|
20250205,111100,38906324295,4490,4495,4495,4480,7782
|
|
20250205,111000,38871400505,4495,4490,4495,4485,7281
|
|
20250205,110900,38838704055,4490,4480,4495,4480,6237
|
|
20250205,110800,38810719170,4480,4480,4485,4480,10310
|
|
20250205,110700,38764522790,4480,4495,4500,4480,16464
|
|
20250205,110600,38690593940,4490,4490,4500,4485,8563
|
|
20250205,110500,38652138385,4485,4505,4510,4480,16895
|
|
20250205,110400,38576268410,4500,4475,4505,4475,15817
|
|
20250205,110300,38505252735,4480,4450,4485,4435,38835
|
|
20250205,110200,38332111240,4450,4500,4500,4450,47160
|
|
20250205,110100,38121244035,4500,4490,4510,4480,27934
|
|
20250205,110000,37995703910,4495,4510,4510,4470,57950
|
|
20250205,105900,37735557905,4505,4490,4515,4490,52650
|
|
20250205,105800,37498626160,4500,4470,4500,4460,66054
|
|
20250205,105700,37202768060,4470,4540,4585,4435,203539
|
|
20250205,105600,36289608905,4540,4745,4745,4510,284115
|
|
20250205,105500,34983256730,4735,4695,4745,4685,119761
|
|
20250205,105400,34419678670,4695,4815,4815,4650,99765
|
|
20250205,105300,33948282005,4815,4785,4830,4775,44728
|
|
20250205,105200,33733412090,4785,4725,4790,4725,44086
|
|
20250205,105100,33523220335,4725,4740,4740,4710,53917
|
|
20250205,105000,33268052365,4740,4695,4740,4695,56094
|
|
20250205,104900,33003441210,4710,4875,4880,4650,247661
|
|
20250205,104800,31831073655,4875,4855,4900,4845,43936
|
|
20250205,104700,31617036720,4845,4805,4860,4800,43922
|
|
20250205,104600,31404759785,4805,4770,4870,4765,87531
|
|
20250205,104500,30982557020,4775,4960,4965,4710,159346
|
|
20250205,104400,30215062220,4965,4955,4975,4950,15414
|
|
20250205,104300,30138531985,4965,4960,4975,4935,31676
|
|
20250205,104200,29981471585,4960,4980,4985,4960,16468
|
|
20250205,104100,29899588055,4980,4970,4985,4960,19864
|
|
20250205,104000,29800732840,4985,4980,4990,4960,24027
|
|
20250205,103900,29681078695,4965,4965,4990,4960,25182
|
|
20250205,103800,29555818835,4980,4990,4995,4960,25413
|
|
20250205,103700,29429299215,4995,4995,5000,4985,16354
|
|
20250205,103600,29347575855,5000,4995,5000,4990,17815
|
|
20250205,103500,29258552950,4990,5000,5000,4980,11209
|
|
20250205,103400,29202556340,5000,4995,5000,4975,17137
|
|
20250205,103300,29116990105,4995,4975,5000,4975,18995
|
|
20250205,103200,29022141140,4995,4990,4995,4975,16435
|
|
20250205,103100,28940118710,4990,4990,5000,4970,20640
|
|
20250205,103000,28837187675,4975,5000,5000,4960,26912
|
|
20250205,102900,28703136600,5000,5010,5020,4980,35457
|
|
20250205,102800,28525797550,5010,5000,5010,4995,31966
|
|
20250205,102700,28365757345,5000,4995,5000,4985,24881
|
|
20250205,102600,28241440515,4985,4985,5000,4985,12762
|
|
20250205,102500,28177702810,4990,4995,5000,4980,24538
|
|
20250205,102400,28055139300,4995,4995,5000,4975,40289
|
|
20250205,102300,27853934215,4985,4975,4995,4975,23865
|
|
20250205,102200,27734850265,4980,4980,4995,4970,33568
|
|
20250205,102100,27567496940,4985,4975,4990,4970,39601
|
|
20250205,102000,27370303950,4970,4935,4970,4935,28279
|
|
20250205,101900,27229977665,4935,4945,4955,4935,15262
|
|
20250205,101800,27154472835,4935,4930,4950,4920,18548
|
|
20250205,101700,27062848860,4945,4925,4945,4915,17897
|
|
20250205,101600,26974496020,4925,4925,4945,4915,23919
|
|
20250205,101500,26856494630,4930,4870,4935,4870,27153
|
|
20250205,101400,26723028060,4870,4870,4900,4860,30380
|
|
20250205,101300,26574950725,4870,4890,4895,4870,29578
|
|
20250205,101200,26430596585,4880,4940,4940,4860,87616
|
|
20250205,101100,26001436385,4930,4955,4965,4930,40237
|
|
20250205,101000,25802371870,4965,4960,4975,4950,23446
|
|
20250205,100900,25685984600,4970,4970,4975,4950,28093
|
|
20250205,100800,25546627490,4970,4970,4975,4950,29710
|
|
20250205,100700,25399092680,4975,4970,4990,4965,22973
|
|
20250205,100600,25284737415,4975,5000,5000,4965,42608
|
|
20250205,100500,25072573065,4995,5010,5030,4980,41209
|
|
20250205,100400,24866377870,5000,5010,5040,4990,51250
|
|
20250205,100300,24609316260,5010,5000,5030,4980,73058
|
|
20250205,100200,24243384290,5000,4995,5010,4985,28202
|
|
20250205,100100,24102423140,4985,4990,5000,4980,23484
|
|
20250205,100000,23985128685,4990,4975,4995,4970,34838
|
|
20250205,095900,23811471855,4995,4980,5000,4975,35417
|
|
20250205,095800,23634711340,4975,4995,5010,4975,34354
|
|
20250205,095700,23463229200,5000,4990,5000,4980,40188
|
|
20250205,095600,23262462205,4995,4975,4995,4975,31542
|
|
20250205,095500,23105171560,4980,4960,4985,4950,30066
|
|
20250205,095400,22955917950,4960,4980,4990,4950,32197
|
|
20250205,095300,22795919395,4980,4985,5000,4970,44720
|
|
20250205,095200,22572780160,4985,4975,4985,4965,39844
|
|
20250205,095100,22374398175,4975,4945,4975,4930,24347
|
|
20250205,095000,22253597415,4955,4965,4965,4920,32024
|
|
20250205,094900,22095372060,4950,4950,4970,4940,30022
|
|
20250205,094800,21946713315,4955,4985,5000,4930,59440
|
|
20250205,094700,21651597315,4985,4995,5000,4965,46211
|
|
20250205,094600,21421108050,4990,5000,5010,4965,58646
|
|
20250205,094500,21128128275,4990,4955,5000,4950,48101
|
|
20250205,094400,20888653155,4965,4990,4990,4950,33385
|
|
20250205,094300,20722835120,4990,4970,4990,4950,34305
|
|
20250205,094200,20552062175,4950,4975,4985,4930,50323
|
|
20250205,094100,20302537945,4985,4985,4990,4955,36710
|
|
20250205,094000,20119929200,4990,4960,5000,4950,54765
|
|
20250205,093900,19847169510,4960,4930,4980,4910,49704
|
|
20250205,093800,19601368280,4930,5010,5010,4885,120361
|
|
20250205,093700,19004794390,5010,4975,5020,4965,107830
|
|
20250205,093600,18466288735,4970,4970,4975,4930,58853
|
|
20250205,093500,18174413125,4970,4955,4980,4945,72951
|
|
20250205,093400,17812237480,4955,4945,4955,4925,58665
|
|
20250205,093300,17522154160,4955,4915,4960,4900,67070
|
|
20250205,093200,17190618030,4900,4910,4920,4885,26086
|
|
20250205,093100,17062847180,4910,4945,4945,4890,53210
|
|
20250205,093000,16801059550,4945,4910,4945,4910,51704
|
|
20250205,092900,16545923890,4910,4880,4955,4870,81635
|
|
20250205,092800,16144592830,4880,4935,4955,4875,76184
|
|
20250205,092700,15769536495,4930,4860,4980,4855,112799
|
|
20250205,092600,15213882840,4860,4875,4885,4825,88643
|
|
20250205,092500,14783724740,4875,4885,4940,4875,36692
|
|
20250205,092400,14603926000,4885,4920,4920,4880,23760
|
|
20250205,092300,14487543060,4905,4915,4940,4900,34406
|
|
20250205,092200,14318560290,4915,4965,4965,4910,42315
|
|
20250205,092100,14110012770,4965,4910,4975,4885,90889
|
|
20250205,092000,13662997765,4910,4990,4990,4900,79090
|
|
20250205,091900,13273410210,4975,4985,5020,4950,62991
|
|
20250205,091800,12959504960,4985,5030,5070,4970,186291
|
|
20250205,091700,12022746150,5010,4925,5070,4920,235703
|
|
20250205,091600,10839406665,4940,4895,4945,4865,86965
|
|
20250205,091500,10413808605,4895,4980,4985,4835,163673
|
|
20250205,091400,9609679820,4985,5010,5050,4970,228658
|
|
20250205,091300,8464100690,5020,4900,5040,4885,389103
|
|
20250205,091200,6543309780,4880,4880,4880,4880,0
|
|
20250205,091100,6543309780,4880,4855,4880,4855,36441
|
|
20250205,091000,6365636640,4865,4830,4865,4805,178579
|
|
20250205,090900,5502074615,4835,4765,4865,4755,181453
|
|
20250205,090800,4628154145,4765,4735,4800,4720,191774
|
|
20250205,090700,3712278925,4730,4710,4755,4710,49782
|
|
20250205,090600,3476461615,4715,4720,4735,4675,63312
|
|
20250205,090500,3178668530,4725,4735,4760,4710,94318
|
|
20250205,090400,2732389120,4740,4700,4800,4675,166977
|
|
20250205,090300,1943127170,4710,4700,4735,4665,107561
|
|
20250205,090200,1438729010,4705,4545,4735,4535,239546
|
|
20250205,090100,320658615,4555,4545,4575,4475,27560
|
|
20250205,090000,195688005,4545,4440,4590,4440,42781
|