777 lines
38 KiB
CSV
777 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,215400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,215300,5307995900,4035,4035,4035,4035,0
|
|
20250205,215200,5307995900,4035,4035,4035,4035,0
|
|
20250205,215100,5307995900,4035,4035,4035,4035,0
|
|
20250205,215000,5307995900,4035,4035,4035,4035,0
|
|
20250205,214900,5307995900,4035,4035,4035,4035,0
|
|
20250205,214800,5307995900,4035,4035,4035,4035,0
|
|
20250205,214700,5307995900,4035,4035,4035,4035,0
|
|
20250205,214600,5307995900,4035,4035,4035,4035,0
|
|
20250205,214500,5307995900,4035,4035,4035,4035,0
|
|
20250205,214400,5307995900,4035,4035,4035,4035,0
|
|
20250205,214300,5307995900,4035,4035,4035,4035,0
|
|
20250205,214200,5307995900,4035,4035,4035,4035,0
|
|
20250205,214100,5307995900,4035,4035,4035,4035,0
|
|
20250205,214000,5307995900,4035,4035,4035,4035,0
|
|
20250205,213900,5307995900,4035,4035,4035,4035,0
|
|
20250205,213800,5307995900,4035,4035,4035,4035,0
|
|
20250205,213700,5307995900,4035,4035,4035,4035,0
|
|
20250205,213600,5307995900,4035,4035,4035,4035,0
|
|
20250205,213500,5307995900,4035,4035,4035,4035,0
|
|
20250205,213400,5307995900,4035,4035,4035,4035,0
|
|
20250205,213300,5307995900,4035,4035,4035,4035,0
|
|
20250205,213200,5307995900,4035,4035,4035,4035,0
|
|
20250205,213100,5307995900,4035,4035,4035,4035,0
|
|
20250205,213000,5307995900,4035,4035,4035,4035,0
|
|
20250205,212900,5307995900,4035,4035,4035,4035,0
|
|
20250205,212800,5307995900,4035,4035,4035,4035,0
|
|
20250205,212700,5307995900,4035,4035,4035,4035,0
|
|
20250205,212600,5307995900,4035,4035,4035,4035,0
|
|
20250205,212500,5307995900,4035,4035,4035,4035,0
|
|
20250205,212400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,212300,5307995900,4035,4035,4035,4035,0
|
|
20250205,212200,5307995900,4035,4035,4035,4035,0
|
|
20250205,212100,5307995900,4035,4035,4035,4035,0
|
|
20250205,212000,5307995900,4035,4035,4035,4035,0
|
|
20250205,211900,5307995900,4035,4035,4035,4035,0
|
|
20250205,211800,5307995900,4035,4035,4035,4035,0
|
|
20250205,211700,5307995900,4035,4035,4035,4035,0
|
|
20250205,211600,5307995900,4035,4035,4035,4035,0
|
|
20250205,211500,5307995900,4035,4035,4035,4035,0
|
|
20250205,211400,5307995900,4035,4035,4035,4035,0
|
|
20250205,211300,5307995900,4035,4035,4035,4035,0
|
|
20250205,211200,5307995900,4035,4035,4035,4035,0
|
|
20250205,211100,5307995900,4035,4035,4035,4035,0
|
|
20250205,211000,5307995900,4035,4035,4035,4035,0
|
|
20250205,210900,5307995900,4035,4035,4035,4035,0
|
|
20250205,210800,5307995900,4035,4035,4035,4035,0
|
|
20250205,210700,5307995900,4035,4035,4035,4035,0
|
|
20250205,210600,5307995900,4035,4035,4035,4035,0
|
|
20250205,210500,5307995900,4035,4035,4035,4035,0
|
|
20250205,210400,5307995900,4035,4035,4035,4035,0
|
|
20250205,210300,5307995900,4035,4035,4035,4035,0
|
|
20250205,210200,5307995900,4035,4035,4035,4035,0
|
|
20250205,210100,5307995900,4035,4035,4035,4035,0
|
|
20250205,210000,5307995900,4035,4035,4035,4035,0
|
|
20250205,205900,5307995900,4035,4035,4035,4035,0
|
|
20250205,205800,5307995900,4035,4035,4035,4035,0
|
|
20250205,205700,5307995900,4035,4035,4035,4035,0
|
|
20250205,205600,5307995900,4035,4035,4035,4035,0
|
|
20250205,205500,5307995900,4035,4035,4035,4035,0
|
|
20250205,205400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,205300,5307995900,4035,4035,4035,4035,0
|
|
20250205,205200,5307995900,4035,4035,4035,4035,0
|
|
20250205,205100,5307995900,4035,4035,4035,4035,0
|
|
20250205,205000,5307995900,4035,4035,4035,4035,0
|
|
20250205,204900,5307995900,4035,4035,4035,4035,0
|
|
20250205,204800,5307995900,4035,4035,4035,4035,0
|
|
20250205,204700,5307995900,4035,4035,4035,4035,0
|
|
20250205,204600,5307995900,4035,4035,4035,4035,0
|
|
20250205,204500,5307995900,4035,4035,4035,4035,0
|
|
20250205,204400,5307995900,4035,4035,4035,4035,0
|
|
20250205,204300,5307995900,4035,4035,4035,4035,0
|
|
20250205,204200,5307995900,4035,4035,4035,4035,0
|
|
20250205,204100,5307995900,4035,4035,4035,4035,0
|
|
20250205,204000,5307995900,4035,4035,4035,4035,0
|
|
20250205,203900,5307995900,4035,4035,4035,4035,0
|
|
20250205,203800,5307995900,4035,4035,4035,4035,0
|
|
20250205,203700,5307995900,4035,4035,4035,4035,0
|
|
20250205,203600,5307995900,4035,4035,4035,4035,0
|
|
20250205,203500,5307995900,4035,4035,4035,4035,0
|
|
20250205,203400,5307995900,4035,4035,4035,4035,0
|
|
20250205,203300,5307995900,4035,4035,4035,4035,0
|
|
20250205,203200,5307995900,4035,4035,4035,4035,0
|
|
20250205,203100,5307995900,4035,4035,4035,4035,0
|
|
20250205,203000,5307995900,4035,4035,4035,4035,0
|
|
20250205,202900,5307995900,4035,4035,4035,4035,0
|
|
20250205,202800,5307995900,4035,4035,4035,4035,0
|
|
20250205,202700,5307995900,4035,4035,4035,4035,0
|
|
20250205,202600,5307995900,4035,4035,4035,4035,0
|
|
20250205,202500,5307995900,4035,4035,4035,4035,0
|
|
20250205,202400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,202300,5307995900,4035,4035,4035,4035,0
|
|
20250205,202200,5307995900,4035,4035,4035,4035,0
|
|
20250205,202100,5307995900,4035,4035,4035,4035,0
|
|
20250205,202000,5307995900,4035,4035,4035,4035,0
|
|
20250205,201900,5307995900,4035,4035,4035,4035,0
|
|
20250205,201800,5307995900,4035,4035,4035,4035,0
|
|
20250205,201700,5307995900,4035,4035,4035,4035,0
|
|
20250205,201600,5307995900,4035,4035,4035,4035,0
|
|
20250205,201500,5307995900,4035,4035,4035,4035,0
|
|
20250205,201400,5307995900,4035,4035,4035,4035,0
|
|
20250205,201300,5307995900,4035,4035,4035,4035,0
|
|
20250205,201200,5307995900,4035,4035,4035,4035,0
|
|
20250205,201100,5307995900,4035,4035,4035,4035,0
|
|
20250205,201000,5307995900,4035,4035,4035,4035,0
|
|
20250205,200900,5307995900,4035,4035,4035,4035,0
|
|
20250205,200800,5307995900,4035,4035,4035,4035,0
|
|
20250205,200700,5307995900,4035,4035,4035,4035,0
|
|
20250205,200600,5307995900,4035,4035,4035,4035,0
|
|
20250205,200500,5307995900,4035,4035,4035,4035,0
|
|
20250205,200400,5307995900,4035,4035,4035,4035,0
|
|
20250205,200300,5307995900,4035,4035,4035,4035,0
|
|
20250205,200200,5307995900,4035,4035,4035,4035,0
|
|
20250205,200100,5307995900,4035,4035,4035,4035,0
|
|
20250205,200000,5307995900,4035,4035,4035,4035,0
|
|
20250205,195900,5307995900,4035,4035,4035,4035,0
|
|
20250205,195800,5307995900,4035,4035,4035,4035,0
|
|
20250205,195700,5307995900,4035,4035,4035,4035,0
|
|
20250205,195600,5307995900,4035,4035,4035,4035,0
|
|
20250205,195500,5307995900,4035,4035,4035,4035,0
|
|
20250205,195400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,195300,5307995900,4035,4035,4035,4035,0
|
|
20250205,195200,5307995900,4035,4035,4035,4035,0
|
|
20250205,195100,5307995900,4035,4035,4035,4035,0
|
|
20250205,195000,5307995900,4035,4035,4035,4035,0
|
|
20250205,194900,5307995900,4035,4035,4035,4035,0
|
|
20250205,194800,5307995900,4035,4035,4035,4035,0
|
|
20250205,194700,5307995900,4035,4035,4035,4035,0
|
|
20250205,194600,5307995900,4035,4035,4035,4035,0
|
|
20250205,194500,5307995900,4035,4035,4035,4035,0
|
|
20250205,194400,5307995900,4035,4035,4035,4035,0
|
|
20250205,194300,5307995900,4035,4035,4035,4035,0
|
|
20250205,194200,5307995900,4035,4035,4035,4035,0
|
|
20250205,194100,5307995900,4035,4035,4035,4035,0
|
|
20250205,194000,5307995900,4035,4035,4035,4035,0
|
|
20250205,193900,5307995900,4035,4035,4035,4035,0
|
|
20250205,193800,5307995900,4035,4035,4035,4035,0
|
|
20250205,193700,5307995900,4035,4035,4035,4035,0
|
|
20250205,193600,5307995900,4035,4035,4035,4035,0
|
|
20250205,193500,5307995900,4035,4035,4035,4035,0
|
|
20250205,193400,5307995900,4035,4035,4035,4035,0
|
|
20250205,193300,5307995900,4035,4035,4035,4035,0
|
|
20250205,193200,5307995900,4035,4035,4035,4035,0
|
|
20250205,193100,5307995900,4035,4035,4035,4035,0
|
|
20250205,193000,5307995900,4035,4035,4035,4035,0
|
|
20250205,192900,5307995900,4035,4035,4035,4035,0
|
|
20250205,192800,5307995900,4035,4035,4035,4035,0
|
|
20250205,192700,5307995900,4035,4035,4035,4035,0
|
|
20250205,192600,5307995900,4035,4035,4035,4035,0
|
|
20250205,192500,5307995900,4035,4035,4035,4035,0
|
|
20250205,192400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,192300,5307995900,4035,4035,4035,4035,0
|
|
20250205,192200,5307995900,4035,4035,4035,4035,0
|
|
20250205,192100,5307995900,4035,4035,4035,4035,0
|
|
20250205,192000,5307995900,4035,4035,4035,4035,0
|
|
20250205,191900,5307995900,4035,4035,4035,4035,0
|
|
20250205,191800,5307995900,4035,4035,4035,4035,0
|
|
20250205,191700,5307995900,4035,4035,4035,4035,0
|
|
20250205,191600,5307995900,4035,4035,4035,4035,0
|
|
20250205,191500,5307995900,4035,4035,4035,4035,0
|
|
20250205,191400,5307995900,4035,4035,4035,4035,0
|
|
20250205,191300,5307995900,4035,4035,4035,4035,0
|
|
20250205,191200,5307995900,4035,4035,4035,4035,0
|
|
20250205,191100,5307995900,4035,4035,4035,4035,0
|
|
20250205,191000,5307995900,4035,4035,4035,4035,0
|
|
20250205,190900,5307995900,4035,4035,4035,4035,0
|
|
20250205,190800,5307995900,4035,4035,4035,4035,0
|
|
20250205,190700,5307995900,4035,4035,4035,4035,0
|
|
20250205,190600,5307995900,4035,4035,4035,4035,0
|
|
20250205,190500,5307995900,4035,4035,4035,4035,0
|
|
20250205,190400,5307995900,4035,4035,4035,4035,0
|
|
20250205,190300,5307995900,4035,4035,4035,4035,0
|
|
20250205,190200,5307995900,4035,4035,4035,4035,0
|
|
20250205,190100,5307995900,4035,4035,4035,4035,0
|
|
20250205,190000,5307995900,4035,4035,4035,4035,0
|
|
20250205,185900,5307995900,4035,4035,4035,4035,0
|
|
20250205,185800,5307995900,4035,4035,4035,4035,0
|
|
20250205,185700,5307995900,4035,4035,4035,4035,0
|
|
20250205,185600,5307995900,4035,4035,4035,4035,0
|
|
20250205,185500,5307995900,4035,4035,4035,4035,0
|
|
20250205,185400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,185300,5307995900,4035,4035,4035,4035,0
|
|
20250205,185200,5307995900,4035,4035,4035,4035,0
|
|
20250205,185100,5307995900,4035,4035,4035,4035,0
|
|
20250205,185000,5307995900,4035,4035,4035,4035,0
|
|
20250205,184900,5307995900,4035,4035,4035,4035,0
|
|
20250205,184800,5307995900,4035,4035,4035,4035,0
|
|
20250205,184700,5307995900,4035,4035,4035,4035,0
|
|
20250205,184600,5307995900,4035,4035,4035,4035,0
|
|
20250205,184500,5307995900,4035,4035,4035,4035,0
|
|
20250205,184400,5307995900,4035,4035,4035,4035,0
|
|
20250205,184300,5307995900,4035,4035,4035,4035,0
|
|
20250205,184200,5307995900,4035,4035,4035,4035,0
|
|
20250205,184100,5307995900,4035,4035,4035,4035,0
|
|
20250205,184000,5307995900,4035,4035,4035,4035,0
|
|
20250205,183900,5307995900,4035,4035,4035,4035,0
|
|
20250205,183800,5307995900,4035,4035,4035,4035,0
|
|
20250205,183700,5307995900,4035,4035,4035,4035,0
|
|
20250205,183600,5307995900,4035,4035,4035,4035,0
|
|
20250205,183500,5307995900,4035,4035,4035,4035,0
|
|
20250205,183400,5307995900,4035,4035,4035,4035,0
|
|
20250205,183300,5307995900,4035,4035,4035,4035,0
|
|
20250205,183200,5307995900,4035,4035,4035,4035,0
|
|
20250205,183100,5307995900,4035,4035,4035,4035,0
|
|
20250205,183000,5307995900,4035,4035,4035,4035,0
|
|
20250205,182900,5307995900,4035,4035,4035,4035,0
|
|
20250205,182800,5307995900,4035,4035,4035,4035,0
|
|
20250205,182700,5307995900,4035,4035,4035,4035,0
|
|
20250205,182600,5307995900,4035,4035,4035,4035,0
|
|
20250205,182500,5307995900,4035,4035,4035,4035,0
|
|
20250205,182400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,182300,5307995900,4035,4035,4035,4035,0
|
|
20250205,182200,5307995900,4035,4035,4035,4035,0
|
|
20250205,182100,5307995900,4035,4035,4035,4035,0
|
|
20250205,182000,5307995900,4035,4035,4035,4035,0
|
|
20250205,181900,5307995900,4035,4035,4035,4035,0
|
|
20250205,181800,5307995900,4035,4035,4035,4035,0
|
|
20250205,181700,5307995900,4035,4035,4035,4035,0
|
|
20250205,181600,5307995900,4035,4035,4035,4035,0
|
|
20250205,181500,5307995900,4035,4035,4035,4035,0
|
|
20250205,181400,5307995900,4035,4035,4035,4035,0
|
|
20250205,181300,5307995900,4035,4035,4035,4035,0
|
|
20250205,181200,5307995900,4035,4035,4035,4035,0
|
|
20250205,181100,5307995900,4035,4035,4035,4035,0
|
|
20250205,181000,5307995900,4035,4035,4035,4035,0
|
|
20250205,180900,5307995900,4035,4035,4035,4035,0
|
|
20250205,180800,5307995900,4035,4035,4035,4035,0
|
|
20250205,180700,5307995900,4035,4035,4035,4035,0
|
|
20250205,180600,5307995900,4035,4035,4035,4035,0
|
|
20250205,180500,5307995900,4035,4035,4035,4035,0
|
|
20250205,180400,5307995900,4035,4035,4035,4035,0
|
|
20250205,180300,5307995900,4035,4035,4035,4035,0
|
|
20250205,180200,5307995900,4035,4035,4035,4035,0
|
|
20250205,180100,5307995900,4035,4035,4035,4035,0
|
|
20250205,180000,5307995900,4035,4035,4035,4035,0
|
|
20250205,175900,5307995900,4035,4035,4035,4035,0
|
|
20250205,175800,5307995900,4035,4035,4035,4035,0
|
|
20250205,175700,5307995900,4035,4035,4035,4035,0
|
|
20250205,175600,5307995900,4035,4035,4035,4035,0
|
|
20250205,175500,5307995900,4035,4035,4035,4035,0
|
|
20250205,175400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,175300,5307995900,4035,4035,4035,4035,0
|
|
20250205,175200,5307995900,4035,4035,4035,4035,0
|
|
20250205,175100,5307995900,4035,4035,4035,4035,0
|
|
20250205,175000,5307995900,4035,4035,4035,4035,0
|
|
20250205,174900,5307995900,4035,4035,4035,4035,0
|
|
20250205,174800,5307995900,4035,4035,4035,4035,0
|
|
20250205,174700,5307995900,4035,4035,4035,4035,0
|
|
20250205,174600,5307995900,4035,4035,4035,4035,0
|
|
20250205,174500,5307995900,4035,4035,4035,4035,0
|
|
20250205,174400,5307995900,4035,4035,4035,4035,0
|
|
20250205,174300,5307995900,4035,4035,4035,4035,0
|
|
20250205,174200,5307995900,4035,4035,4035,4035,0
|
|
20250205,174100,5307995900,4035,4035,4035,4035,0
|
|
20250205,174000,5307995900,4035,4035,4035,4035,0
|
|
20250205,173900,5307995900,4035,4035,4035,4035,0
|
|
20250205,173800,5307995900,4035,4035,4035,4035,0
|
|
20250205,173700,5307995900,4035,4035,4035,4035,0
|
|
20250205,173600,5307995900,4035,4035,4035,4035,0
|
|
20250205,173500,5307995900,4035,4035,4035,4035,0
|
|
20250205,173400,5307995900,4035,4035,4035,4035,0
|
|
20250205,173300,5307995900,4035,4035,4035,4035,0
|
|
20250205,173200,5307995900,4035,4035,4035,4035,0
|
|
20250205,173100,5307995900,4035,4035,4035,4035,0
|
|
20250205,173000,5307995900,4035,4035,4035,4035,0
|
|
20250205,172900,5307995900,4035,4035,4035,4035,0
|
|
20250205,172800,5307995900,4035,4035,4035,4035,0
|
|
20250205,172700,5307995900,4035,4035,4035,4035,0
|
|
20250205,172600,5307995900,4035,4035,4035,4035,0
|
|
20250205,172500,5307995900,4035,4035,4035,4035,0
|
|
20250205,172400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,172300,5307995900,4035,4035,4035,4035,0
|
|
20250205,172200,5307995900,4035,4035,4035,4035,0
|
|
20250205,172100,5307995900,4035,4035,4035,4035,0
|
|
20250205,172000,5307995900,4035,4035,4035,4035,0
|
|
20250205,171900,5307995900,4035,4035,4035,4035,0
|
|
20250205,171800,5307995900,4035,4035,4035,4035,0
|
|
20250205,171700,5307995900,4035,4035,4035,4035,0
|
|
20250205,171600,5307995900,4035,4035,4035,4035,0
|
|
20250205,171500,5307995900,4035,4035,4035,4035,0
|
|
20250205,171400,5307995900,4035,4035,4035,4035,0
|
|
20250205,171300,5307995900,4035,4035,4035,4035,0
|
|
20250205,171200,5307995900,4035,4035,4035,4035,0
|
|
20250205,171100,5307995900,4035,4035,4035,4035,0
|
|
20250205,171000,5307995900,4035,4035,4035,4035,0
|
|
20250205,170900,5307995900,4035,4035,4035,4035,0
|
|
20250205,170800,5307995900,4035,4035,4035,4035,0
|
|
20250205,170700,5307995900,4035,4035,4035,4035,0
|
|
20250205,170600,5307995900,4035,4035,4035,4035,0
|
|
20250205,170500,5307995900,4035,4035,4035,4035,0
|
|
20250205,170400,5307995900,4035,4035,4035,4035,0
|
|
20250205,170300,5307995900,4035,4035,4035,4035,0
|
|
20250205,170200,5307995900,4035,4035,4035,4035,0
|
|
20250205,170100,5307995900,4035,4035,4035,4035,0
|
|
20250205,170000,5307995900,4035,4035,4035,4035,0
|
|
20250205,165900,5307995900,4035,4035,4035,4035,0
|
|
20250205,165800,5307995900,4035,4035,4035,4035,0
|
|
20250205,165700,5307995900,4035,4035,4035,4035,0
|
|
20250205,165600,5307995900,4035,4035,4035,4035,0
|
|
20250205,165500,5307995900,4035,4035,4035,4035,0
|
|
20250205,165400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,165300,5307995900,4035,4035,4035,4035,0
|
|
20250205,165200,5307995900,4035,4035,4035,4035,0
|
|
20250205,165100,5307995900,4035,4035,4035,4035,0
|
|
20250205,165000,5307995900,4035,4035,4035,4035,0
|
|
20250205,164900,5307995900,4035,4035,4035,4035,0
|
|
20250205,164800,5307995900,4035,4035,4035,4035,0
|
|
20250205,164700,5307995900,4035,4035,4035,4035,0
|
|
20250205,164600,5307995900,4035,4035,4035,4035,0
|
|
20250205,164500,5307995900,4035,4035,4035,4035,0
|
|
20250205,164400,5307995900,4035,4035,4035,4035,0
|
|
20250205,164300,5307995900,4035,4035,4035,4035,0
|
|
20250205,164200,5307995900,4035,4035,4035,4035,0
|
|
20250205,164100,5307995900,4035,4035,4035,4035,0
|
|
20250205,164000,5307995900,4035,4035,4035,4035,0
|
|
20250205,163900,5307995900,4035,4035,4035,4035,0
|
|
20250205,163800,5307995900,4035,4035,4035,4035,0
|
|
20250205,163700,5307995900,4035,4035,4035,4035,0
|
|
20250205,163600,5307995900,4035,4035,4035,4035,0
|
|
20250205,163500,5307995900,4035,4035,4035,4035,0
|
|
20250205,163400,5307995900,4035,4035,4035,4035,0
|
|
20250205,163300,5307995900,4035,4035,4035,4035,0
|
|
20250205,163200,5307995900,4035,4035,4035,4035,0
|
|
20250205,163100,5307995900,4035,4035,4035,4035,0
|
|
20250205,163000,5307995900,4035,4035,4035,4035,0
|
|
20250205,162900,5307995900,4035,4035,4035,4035,0
|
|
20250205,162800,5307995900,4035,4035,4035,4035,0
|
|
20250205,162700,5307995900,4035,4035,4035,4035,0
|
|
20250205,162600,5307995900,4035,4035,4035,4035,0
|
|
20250205,162500,5307995900,4035,4035,4035,4035,0
|
|
20250205,162400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,162300,5307995900,4035,4035,4035,4035,0
|
|
20250205,162200,5307995900,4035,4035,4035,4035,0
|
|
20250205,162100,5307995900,4035,4035,4035,4035,0
|
|
20250205,162000,5307995900,4035,4035,4035,4035,0
|
|
20250205,161900,5307995900,4035,4035,4035,4035,0
|
|
20250205,161800,5307995900,4035,4035,4035,4035,0
|
|
20250205,161700,5307995900,4035,4035,4035,4035,0
|
|
20250205,161600,5307995900,4035,4035,4035,4035,0
|
|
20250205,161500,5307995900,4035,4035,4035,4035,0
|
|
20250205,161400,5307995900,4035,4035,4035,4035,0
|
|
20250205,161300,5307995900,4035,4035,4035,4035,0
|
|
20250205,161200,5307995900,4035,4035,4035,4035,0
|
|
20250205,161100,5307995900,4035,4035,4035,4035,0
|
|
20250205,161000,5307995900,4035,4035,4035,4035,0
|
|
20250205,160900,5307995900,4035,4035,4035,4035,0
|
|
20250205,160800,5307995900,4035,4035,4035,4035,0
|
|
20250205,160700,5307995900,4035,4035,4035,4035,0
|
|
20250205,160600,5307995900,4035,4035,4035,4035,0
|
|
20250205,160500,5307995900,4035,4035,4035,4035,0
|
|
20250205,160400,5307995900,4035,4035,4035,4035,0
|
|
20250205,160300,5307995900,4035,4035,4035,4035,0
|
|
20250205,160200,5307995900,4035,4035,4035,4035,0
|
|
20250205,160100,5307995900,4035,4035,4035,4035,0
|
|
20250205,160000,5307995900,4035,4035,4035,4035,0
|
|
20250205,155900,5307995900,4035,4035,4035,4035,0
|
|
20250205,155800,5307995900,4035,4035,4035,4035,0
|
|
20250205,155700,5307995900,4035,4035,4035,4035,0
|
|
20250205,155600,5307995900,4035,4035,4035,4035,0
|
|
20250205,155500,5307995900,4035,4035,4035,4035,0
|
|
20250205,155400,5307995900,4035,4035,4035,4035,15169
|
|
20250205,155300,5307995900,4035,4035,4035,4035,0
|
|
20250205,155200,5307995900,4035,4035,4035,4035,0
|
|
20250205,155100,5307995900,4035,4035,4035,4035,0
|
|
20250205,155000,5307995900,4035,4035,4035,4035,0
|
|
20250205,154900,5307995900,4035,4035,4035,4035,0
|
|
20250205,154800,5307995900,4035,4035,4035,4035,0
|
|
20250205,154700,5307995900,4035,4035,4035,4035,0
|
|
20250205,154600,5307995900,4035,4035,4035,4035,0
|
|
20250205,154500,5307995900,4035,4035,4035,4035,0
|
|
20250205,154400,5307995900,4035,4035,4035,4035,0
|
|
20250205,154300,5307995900,4035,4035,4035,4035,0
|
|
20250205,154200,5307995900,4035,4035,4035,4035,0
|
|
20250205,154100,5307995900,4035,4035,4035,4035,0
|
|
20250205,154000,5307995900,4035,4035,4035,4035,0
|
|
20250205,153900,5307995900,4035,4035,4035,4035,0
|
|
20250205,153800,5307995900,4035,4035,4035,4035,0
|
|
20250205,153700,5307995900,4035,4035,4035,4035,0
|
|
20250205,153600,5307995900,4035,4035,4035,4035,0
|
|
20250205,153500,5307995900,4035,4035,4035,4035,0
|
|
20250205,153400,5307995900,4035,4035,4035,4035,0
|
|
20250205,153300,5307995900,4035,4035,4035,4035,0
|
|
20250205,153200,5307995900,4035,4035,4035,4035,0
|
|
20250205,153100,5307995900,4035,4035,4035,4035,0
|
|
20250205,153000,5307995900,4035,4035,4035,4035,15169
|
|
20250205,152900,5246788985,4055,4055,4055,4055,0
|
|
20250205,152800,5246788985,4055,4055,4055,4055,0
|
|
20250205,152700,5246788985,4055,4055,4055,4055,0
|
|
20250205,152600,5246788985,4055,4055,4055,4055,0
|
|
20250205,152500,5246788985,4055,4055,4055,4055,0
|
|
20250205,152400,5246788985,4055,4055,4055,4055,0
|
|
20250205,152300,5246788985,4055,4055,4055,4055,0
|
|
20250205,152200,5246788985,4055,4055,4055,4055,0
|
|
20250205,152100,5246788985,4055,4055,4055,4055,0
|
|
20250205,152000,5246788985,4055,4055,4055,4055,0
|
|
20250205,151900,5246788985,4055,4055,4055,4050,2011
|
|
20250205,151800,5238640075,4050,4060,4060,4050,1357
|
|
20250205,151700,5233141375,4060,4055,4060,4055,1366
|
|
20250205,151600,5227595965,4055,4040,4060,4040,1774
|
|
20250205,151500,5220403300,4050,4030,4050,4030,1942
|
|
20250205,151400,5212548605,4030,4040,4050,4030,3518
|
|
20250205,151300,5198362125,4035,4045,4050,4035,2737
|
|
20250205,151200,5187313055,4035,4040,4040,4035,1029
|
|
20250205,151100,5183158400,4050,4050,4050,4030,6462
|
|
20250205,151000,5157082080,4050,4040,4050,4040,1358
|
|
20250205,150900,5151594225,4040,4040,4045,4040,868
|
|
20250205,150800,5148086915,4040,4035,4040,4035,2531
|
|
20250205,150700,5137874285,4040,4040,4040,4035,1029
|
|
20250205,150600,5133721745,4040,4040,4045,4035,2226
|
|
20250205,150500,5124728670,4040,4045,4050,4040,4808
|
|
20250205,150400,5105301350,4040,4045,4055,4040,1361
|
|
20250205,150300,5099800205,4055,4055,4060,4040,3123
|
|
20250205,150200,5087140755,4045,4045,4055,4040,2155
|
|
20250205,150100,5078424555,4055,4055,4055,4040,1291
|
|
20250205,150000,5073196935,4055,4050,4065,4050,3885
|
|
20250205,145900,5057437310,4055,4050,4055,4040,3993
|
|
20250205,145800,5041269125,4050,4035,4050,4030,1557
|
|
20250205,145700,5034982210,4035,4030,4060,4020,5941
|
|
20250205,145600,5011053405,4030,4065,4065,4025,20126
|
|
20250205,145500,4929681410,4065,4070,4070,4050,25328
|
|
20250205,145400,4826933845,4070,4070,4070,4065,2526
|
|
20250205,145300,4816657625,4070,4070,4070,4065,2132
|
|
20250205,145200,4807990615,4070,4075,4080,4070,669
|
|
20250205,145100,4805265185,4075,4065,4080,4065,2232
|
|
20250205,145000,4796189685,4085,4085,4090,4065,12742
|
|
20250205,144900,4744256195,4085,4090,4090,4085,148
|
|
20250205,144800,4743651365,4090,4090,4095,4080,2427
|
|
20250205,144700,4733746000,4095,4090,4095,4090,837
|
|
20250205,144600,4730322625,4090,4080,4090,4080,1407
|
|
20250205,144500,4724581740,4085,4085,4085,4080,1405
|
|
20250205,144400,4718844560,4085,4095,4095,4085,1816
|
|
20250205,144300,4711422485,4090,4085,4090,4080,2937
|
|
20250205,144200,4699433845,4090,4090,4090,4085,229
|
|
20250205,144100,4698497320,4085,4085,4095,4085,247
|
|
20250205,144000,4697487285,4085,4090,4095,4085,748
|
|
20250205,143900,4694430180,4095,4085,4095,4085,421
|
|
20250205,143800,4692710355,4085,4090,4090,4080,4397
|
|
20250205,143700,4674753270,4090,4100,4100,4090,137
|
|
20250205,143600,4674192320,4100,4100,4100,4100,0
|
|
20250205,143500,4674192320,4100,4090,4100,4090,793
|
|
20250205,143400,4670944785,4100,4100,4100,4090,2078
|
|
20250205,143300,4662425045,4090,4100,4100,4090,1033
|
|
20250205,143200,4658199995,4090,4110,4110,4090,3207
|
|
20250205,143100,4645071650,4100,4100,4110,4100,307
|
|
20250205,143000,4643811900,4100,4110,4110,4100,4
|
|
20250205,142900,4643795470,4105,4105,4110,4100,1098
|
|
20250205,142800,4639288240,4100,4100,4105,4100,1145
|
|
20250205,142700,4634593175,4100,4095,4100,4095,72
|
|
20250205,142600,4634298305,4095,4095,4095,4095,2445
|
|
20250205,142500,4624286030,4095,4100,4105,4095,184
|
|
20250205,142400,4623531680,4100,4100,4105,4100,580
|
|
20250205,142300,4621153670,4100,4105,4105,4100,107
|
|
20250205,142200,4620714510,4105,4100,4105,4095,642
|
|
20250205,142100,4618085050,4100,4100,4100,4100,58
|
|
20250205,142000,4617847250,4100,4100,4110,4100,153
|
|
20250205,141900,4617219755,4100,4100,4100,4100,460
|
|
20250205,141800,4615333755,4100,4100,4100,4100,93
|
|
20250205,141700,4614952455,4100,4100,4100,4100,7
|
|
20250205,141600,4614923755,4095,4100,4100,4095,357
|
|
20250205,141500,4613461350,4100,4105,4105,4100,77
|
|
20250205,141400,4613145475,4110,4110,4110,4110,279
|
|
20250205,141300,4611998785,4110,4110,4110,4100,808
|
|
20250205,141200,4608685450,4100,4100,4110,4095,662
|
|
20250205,141100,4605972775,4100,4100,4100,4100,86
|
|
20250205,141000,4605620175,4100,4095,4100,4095,181
|
|
20250205,140900,4604878530,4095,4095,4095,4095,213
|
|
20250205,140800,4604006295,4095,4100,4100,4095,1908
|
|
20250205,140700,4596192485,4100,4100,4105,4095,1069
|
|
20250205,140600,4591809600,4100,4100,4105,4100,483
|
|
20250205,140500,4589828805,4100,4095,4100,4095,316
|
|
20250205,140400,4588534135,4110,4110,4110,4110,96
|
|
20250205,140300,4588139575,4105,4105,4105,4090,1504
|
|
20250205,140200,4581978670,4110,4105,4110,4105,88
|
|
20250205,140100,4581617395,4105,4100,4110,4100,1148
|
|
20250205,140000,4576904525,4100,4100,4100,4090,319
|
|
20250205,135900,4575599575,4105,4105,4105,4100,102
|
|
20250205,135800,4575180880,4100,4100,4100,4100,507
|
|
20250205,135700,4573102180,4100,4100,4100,4100,128
|
|
20250205,135600,4572577380,4095,4090,4095,4090,970
|
|
20250205,135500,4568609505,4090,4100,4100,4090,2625
|
|
20250205,135400,4557868295,4100,4110,4110,4100,860
|
|
20250205,135300,4554340800,4110,4105,4110,4105,58
|
|
20250205,135200,4554102685,4105,4105,4105,4105,5
|
|
20250205,135100,4554082160,4105,4105,4105,4105,25
|
|
20250205,135000,4553979535,4110,4110,4115,4110,244
|
|
20250205,134900,4552976615,4115,4115,4115,4115,220
|
|
20250205,134800,4552071315,4115,4110,4115,4110,397
|
|
20250205,134700,4550438665,4090,4115,4115,4090,398
|
|
20250205,134600,4548809455,4115,4100,4115,4100,2313
|
|
20250205,134500,4539317150,4100,4090,4100,4090,2092
|
|
20250205,134400,4530744575,4090,4090,4095,4090,1913
|
|
20250205,134300,4522919585,4090,4095,4095,4090,13
|
|
20250205,134200,4522866355,4095,4100,4100,4090,287
|
|
20250205,134100,4521690875,4100,4095,4100,4090,8318
|
|
20250205,134000,4487659605,4100,4100,4100,4100,524
|
|
20250205,133900,4485511205,4100,4100,4100,4100,50
|
|
20250205,133800,4485306205,4100,4100,4100,4100,477
|
|
20250205,133700,4483350505,4100,4115,4115,4100,5368
|
|
20250205,133600,4461336465,4115,4110,4115,4110,330
|
|
20250205,133500,4459979940,4115,4110,4115,4110,444
|
|
20250205,133400,4458153810,4110,4105,4110,4105,343
|
|
20250205,133300,4456745720,4115,4105,4115,4105,5
|
|
20250205,133200,4456725185,4115,4115,4115,4115,2
|
|
20250205,133100,4456716955,4115,4105,4115,4105,2
|
|
20250205,133000,4456708735,4105,4105,4105,4105,83
|
|
20250205,132900,4456368020,4115,4115,4115,4115,0
|
|
20250205,132800,4456368020,4115,4115,4115,4100,443
|
|
20250205,132700,4454545090,4115,4115,4115,4100,3569
|
|
20250205,132600,4439891255,4115,4110,4115,4110,146
|
|
20250205,132500,4439291190,4110,4110,4110,4110,103
|
|
20250205,132400,4438867860,4120,4110,4120,4110,98
|
|
20250205,132300,4438465070,4110,4110,4110,4110,34
|
|
20250205,132200,4438325330,4120,4120,4120,4100,194
|
|
20250205,132100,4437529490,4100,4115,4115,4100,944
|
|
20250205,132000,4433651915,4110,4110,4110,4110,84
|
|
20250205,131900,4433306675,4115,4115,4115,4110,329
|
|
20250205,131800,4431953705,4115,4115,4115,4115,0
|
|
20250205,131700,4431953705,4115,4110,4115,4110,84
|
|
20250205,131600,4431608455,4115,4110,4115,4110,187
|
|
20250205,131500,4430839875,4110,4100,4110,4100,157
|
|
20250205,131400,4430195995,4090,4105,4110,4090,3441
|
|
20250205,131300,4416106615,4110,4115,4115,4095,639
|
|
20250205,131200,4413484910,4115,4095,4115,4095,313
|
|
20250205,131100,4412203130,4095,4105,4120,4095,2490
|
|
20250205,131000,4401992360,4125,4125,4125,4105,443
|
|
20250205,130900,4400172845,4125,4125,4125,4125,20
|
|
20250205,130800,4400090345,4125,4125,4130,4125,530
|
|
20250205,130700,4397904085,4125,4125,4125,4125,166
|
|
20250205,130600,4397219335,4130,4130,4135,4125,1201
|
|
20250205,130500,4392265125,4130,4135,4135,4130,8
|
|
20250205,130400,4392232050,4135,4135,4135,4135,3
|
|
20250205,130300,4392219645,4130,4135,4135,4130,290
|
|
20250205,130200,4391021895,4140,4135,4140,4130,2244
|
|
20250205,130100,4381750410,4135,4135,4140,4135,295
|
|
20250205,130000,4380529290,4130,4135,4140,4130,278
|
|
20250205,125900,4379380250,4135,4140,4140,4135,265
|
|
20250205,125800,4378284320,4140,4135,4140,4135,664
|
|
20250205,125700,4375535375,4140,4140,4140,4130,1077
|
|
20250205,125600,4371080475,4135,4135,4140,4130,706
|
|
20250205,125500,4368161455,4135,4135,4135,4135,212
|
|
20250205,125400,4367284835,4135,4135,4140,4135,451
|
|
20250205,125300,4365418795,4135,4125,4135,4115,787
|
|
20250205,125200,4362169010,4125,4125,4125,4125,49
|
|
20250205,125100,4361966885,4115,4115,4115,4100,1562
|
|
20250205,125000,4355540005,4115,4105,4115,4095,1970
|
|
20250205,124900,4347464440,4105,4105,4110,4100,81
|
|
20250205,124800,4347131825,4110,4110,4110,4110,23
|
|
20250205,124700,4347037295,4110,4105,4110,4095,3737
|
|
20250205,124600,4331710610,4105,4105,4105,4100,152
|
|
20250205,124500,4331087315,4100,4105,4105,4100,372
|
|
20250205,124400,4329561515,4100,4105,4105,4100,145
|
|
20250205,124300,4328966990,4100,4105,4110,4100,28
|
|
20250205,124200,4328852030,4105,4100,4105,4095,922
|
|
20250205,124100,4325073735,4100,4105,4110,4095,2536
|
|
20250205,124000,4314671905,4105,4110,4110,4105,768
|
|
20250205,123900,4311518475,4110,4110,4110,4110,598
|
|
20250205,123800,4309060695,4120,4120,4120,4120,2
|
|
20250205,123700,4309052455,4120,4115,4120,4110,1095
|
|
20250205,123600,4304551475,4120,4125,4125,4120,4
|
|
20250205,123500,4304534990,4120,4120,4125,4120,520
|
|
20250205,123400,4302392580,4120,4115,4120,4115,107
|
|
20250205,123300,4301952265,4115,4115,4115,4115,874
|
|
20250205,123200,4298355755,4110,4115,4115,4110,618
|
|
20250205,123100,4295815745,4115,4110,4115,4110,28
|
|
20250205,123000,4295700530,4110,4120,4120,4110,228
|
|
20250205,122900,4294761840,4120,4115,4120,4115,144
|
|
20250205,122800,4294168970,4120,4120,4120,4120,1
|
|
20250205,122700,4294164850,4120,4115,4120,4115,2788
|
|
20250205,122600,4282681520,4115,4105,4115,4105,11
|
|
20250205,122500,4282636345,4105,4110,4110,4100,4064
|
|
20250205,122400,4265955925,4110,4110,4115,4110,421
|
|
20250205,122300,4264225555,4110,4110,4110,4110,41
|
|
20250205,122200,4264057045,4110,4115,4115,4110,159
|
|
20250205,122100,4263403300,4115,4115,4120,4115,22
|
|
20250205,122000,4263312690,4100,4125,4125,4100,3856
|
|
20250205,121900,4247495960,4120,4120,4120,4105,4277
|
|
20250205,121800,4229911505,4120,4125,4125,4115,4620
|
|
20250205,121700,4210872530,4125,4125,4125,4125,973
|
|
20250205,121600,4206858905,4135,4135,4135,4135,13
|
|
20250205,121500,4206805150,4135,4135,4140,4135,90
|
|
20250205,121400,4206432835,4140,4125,4140,4125,6
|
|
20250205,121300,4206408070,4140,4140,4140,4140,0
|
|
20250205,121200,4206408070,4140,4135,4140,4120,1665
|
|
20250205,121100,4199539415,4135,4140,4140,4130,254
|
|
20250205,121000,4198490380,4145,4145,4145,4130,14
|
|
20250205,120900,4198432500,4150,4125,4150,4125,108
|
|
20250205,120800,4197986945,4130,4125,4130,4120,3444
|
|
20250205,120700,4183780530,4125,4120,4125,4120,102
|
|
20250205,120600,4183360280,4125,4125,4125,4125,12
|
|
20250205,120500,4183310780,4125,4120,4125,4120,133
|
|
20250205,120400,4182762570,4125,4125,4125,4125,479
|
|
20250205,120300,4180786695,4125,4120,4125,4120,699
|
|
20250205,120200,4177906710,4125,4115,4125,4115,181
|
|
20250205,120100,4177161280,4120,4125,4125,4120,455
|
|
20250205,120000,4175285955,4125,4130,4130,4120,1321
|
|
20250205,115900,4169839735,4130,4150,4150,4125,4387
|
|
20250205,115800,4151721295,4150,4135,4150,4130,261
|
|
20250205,115700,4150642465,4135,4135,4135,4135,496
|
|
20250205,115600,4148591505,4145,4135,4145,4135,226
|
|
20250205,115500,4147656985,4145,4135,4155,4130,4373
|
|
20250205,115400,4129594800,4135,4135,4155,4130,2503
|
|
20250205,115300,4119245285,4135,4155,4155,4135,3552
|
|
20250205,115200,4104539580,4150,4155,4155,4150,723
|
|
20250205,115100,4101538740,4150,4150,4150,4150,493
|
|
20250205,115000,4099492790,4150,4150,4150,4150,977
|
|
20250205,114900,4095438240,4150,4155,4155,4150,381
|
|
20250205,114800,4093857015,4160,4155,4160,4155,1139
|
|
20250205,114700,4089124265,4155,4155,4155,4150,203
|
|
20250205,114600,4088281215,4155,4155,4155,4150,854
|
|
20250205,114500,4084732980,4155,4155,4155,4155,0
|
|
20250205,114400,4084732980,4155,4155,4155,4150,404
|
|
20250205,114300,4083056365,4155,4150,4155,4150,396
|
|
20250205,114200,4081412950,4150,4155,4155,4145,10
|
|
20250205,114100,4081371435,4155,4150,4155,4150,130
|
|
20250205,114000,4080831925,4155,4145,4155,4145,116
|
|
20250205,113900,4080351095,4145,4155,4155,4145,85
|
|
20250205,113800,4079998125,4155,4150,4155,4150,345
|
|
20250205,113700,4078565165,4155,4160,4160,4150,407
|
|
20250205,113600,4076876100,4155,4150,4155,4150,773
|
|
20250205,113500,4073664290,4145,4145,4145,4145,200
|
|
20250205,113400,4072835290,4145,4145,4145,4145,83
|
|
20250205,113300,4072491255,4155,4155,4155,4155,6
|
|
20250205,113200,4072466325,4155,4140,4155,4140,845
|
|
20250205,113100,4068968010,4145,4155,4155,4145,708
|
|
20250205,113000,4066033340,4150,4155,4155,4150,355
|
|
20250205,112900,4064559505,4160,4160,4160,4160,1
|
|
20250205,112800,4064555345,4160,4160,4160,4160,70
|
|
20250205,112700,4064264145,4155,4160,4165,4155,116
|
|
20250205,112600,4063782080,4155,4150,4155,4150,259
|
|
20250205,112500,4062705975,4155,4155,4155,4155,2
|
|
20250205,112400,4062697665,4155,4150,4155,4150,2
|
|
20250205,112300,4062689360,4150,4150,4150,4150,82
|
|
20250205,112200,4062349060,4155,4145,4155,4145,587
|
|
20250205,112100,4059915695,4155,4155,4155,4145,117
|
|
20250205,112000,4059430620,4155,4170,4170,4150,558
|
|
20250205,111900,4057111575,4170,4170,4170,4170,17
|
|
20250205,111800,4057040685,4170,4160,4170,4160,577
|
|
20250205,111700,4054635335,4160,4160,4165,4155,1264
|
|
20250205,111600,4049376240,4165,4155,4165,4155,40
|
|
20250205,111500,4049209800,4155,4145,4155,4145,256
|
|
20250205,111400,4048148560,4145,4145,4150,4145,1384
|
|
20250205,111300,4042411705,4150,4155,4155,4150,237
|
|
20250205,111200,4041427255,4155,4155,4155,4150,346
|
|
20250205,111100,4039991330,4155,4150,4165,4150,780
|
|
20250205,111000,4036753795,4150,4150,4150,4150,20
|
|
20250205,110900,4036670795,4150,4165,4165,4150,25
|
|
20250205,110800,4036566730,4165,4165,4165,4150,43
|
|
20250205,110700,4036388135,4165,4155,4165,4155,104
|
|
20250205,110600,4035955455,4155,4165,4165,4150,37
|
|
20250205,110500,4035801620,4165,4160,4165,4155,209
|
|
20250205,110400,4034932205,4160,4160,4160,4150,643
|
|
20250205,110300,4032262295,4160,4155,4160,4155,70
|
|
20250205,110200,4031971395,4155,4155,4165,4155,183
|
|
20250205,110100,4031210980,4155,4150,4155,4145,159
|
|
20250205,110000,4030551155,4155,4155,4155,4145,1561
|
|
20250205,105900,4024074345,4155,4155,4155,4150,528
|
|
20250205,105800,4021880920,4155,4155,4155,4150,2097
|
|
20250205,105700,4013177855,4155,4160,4160,4150,189
|
|
20250205,105600,4012392685,4160,4165,4165,4155,168
|
|
20250205,105500,4011694400,4165,4165,4165,4160,97
|
|
20250205,105400,4011290430,4165,4175,4175,4165,504
|
|
20250205,105300,4009188395,4175,4165,4175,4160,677
|
|
20250205,105200,4006365675,4170,4170,4170,4150,2462
|
|
20250205,105100,3996126975,4155,4180,4185,4155,3717
|
|
20250205,105000,3980661190,4180,4175,4180,4175,217
|
|
20250205,104900,3979754780,4160,4175,4175,4160,804
|
|
20250205,104800,3976404480,4180,4180,4180,4180,18
|
|
20250205,104700,3976329240,4180,4185,4185,4180,18
|
|
20250205,104600,3976253955,4180,4185,4185,4180,84
|
|
20250205,104500,3975902425,4195,4195,4195,4195,0
|
|
20250205,104400,3975902425,4195,4180,4195,4160,1915
|
|
20250205,104300,3967921595,4185,4195,4195,4180,1017
|
|
20250205,104200,3963669140,4190,4190,4200,4185,349
|
|
20250205,104100,3962208390,4205,4200,4205,4195,581
|
|
20250205,104000,3959768970,4200,4190,4200,4190,102
|
|
20250205,103900,3959340580,4185,4200,4210,4185,2497
|
|
20250205,103800,3948865780,4200,4200,4205,4200,106
|
|
20250205,103700,3948420570,4200,4200,4200,4195,350
|
|
20250205,103600,3946951270,4195,4215,4215,4195,601
|
|
20250205,103500,3944427050,4215,4210,4220,4210,3465
|
|
20250205,103400,3929825000,4215,4215,4220,4195,6685
|
|
20250205,103300,3901668415,4215,4195,4215,4195,3993
|
|
20250205,103200,3884850475,4200,4220,4220,4195,3252
|
|
20250205,103100,3871164260,4225,4200,4225,4200,8580
|
|
20250205,103000,3835000615,4205,4175,4205,4175,10884
|
|
20250205,102900,3789400985,4170,4140,4170,4140,1688
|
|
20250205,102800,3782392865,4140,4145,4150,4140,307
|
|
20250205,102700,3781120265,4145,4145,4145,4145,46
|
|
20250205,102600,3780929595,4145,4140,4145,4140,640
|
|
20250205,102500,3778278980,4140,4150,4150,4140,981
|
|
20250205,102400,3774210060,4150,4145,4150,4145,862
|
|
20250205,102300,3770633040,4130,4145,4145,4130,1472
|
|
20250205,102200,3764535305,4145,4135,4150,4130,273
|
|
20250205,102100,3763406325,4140,4150,4150,4140,245
|
|
20250205,102000,3762391855,4140,4140,4140,4130,2833
|
|
20250205,101900,3750671495,4155,4140,4155,4140,1869
|
|
20250205,101800,3742925905,4140,4145,4145,4135,187
|
|
20250205,101700,3742152635,4150,4150,4150,4130,894
|
|
20250205,101600,3738447175,4150,4145,4155,4140,1655
|
|
20250205,101500,3731578035,4145,4130,4145,4130,4205
|
|
20250205,101400,3714183000,4125,4120,4125,4120,868
|
|
20250205,101300,3710603870,4115,4115,4120,4110,1879
|
|
20250205,101200,3702875490,4115,4115,4120,4110,2111
|
|
20250205,101100,3694191095,4115,4120,4120,4115,1452
|
|
20250205,101000,3688215590,4120,4120,4120,4115,221
|
|
20250205,100900,3687305605,4115,4120,4120,4110,2943
|
|
20250205,100800,3675195560,4115,4115,4120,4110,2294
|
|
20250205,100700,3665757830,4115,4120,4120,4115,335
|
|
20250205,100600,3664379280,4115,4120,4120,4115,827
|
|
20250205,100500,3660976020,4120,4115,4120,4115,685
|
|
20250205,100400,3658153845,4115,4120,4120,4110,3316
|
|
20250205,100300,3644522920,4120,4115,4120,4110,2303
|
|
20250205,100200,3635047745,4115,4120,4125,4110,3260
|
|
20250205,100100,3621640735,4115,4115,4120,4110,1283
|
|
20250205,100000,3616364715,4115,4105,4130,4105,1021
|
|
20250205,095900,3612165745,4105,4125,4125,4105,2339
|
|
20250205,095800,3602538225,4115,4115,4120,4110,1432
|
|
20250205,095700,3596647575,4115,4135,4135,4115,1184
|
|
20250205,095600,3591762785,4135,4135,4135,4125,652
|
|
20250205,095500,3589069600,4135,4130,4135,4125,2412
|
|
20250205,095400,3579108650,4130,4130,4135,4120,445
|
|
20250205,095300,3577270750,4130,4130,4135,4130,1322
|
|
20250205,095200,3571807300,4135,4120,4135,4120,4339
|
|
20250205,095100,3553904335,4125,4130,4130,4125,3041
|
|
20250205,095000,3541357290,4125,4110,4125,4110,1581
|
|
20250205,094900,3534842140,4105,4105,4105,4090,2669
|
|
20250205,094800,3523909895,4090,4115,4115,4090,9823
|
|
20250205,094700,3483631670,4110,4110,4115,4110,4566
|
|
20250205,094600,3464847605,4115,4110,4115,4110,1084
|
|
20250205,094500,3460389445,4110,4105,4115,4105,310
|
|
20250205,094400,3459113840,4105,4095,4105,4095,1518
|
|
20250205,094300,3452890770,4095,4110,4115,4095,13425
|
|
20250205,094200,3397799075,4110,4130,4130,4110,2037
|
|
20250205,094100,3389407755,4130,4125,4130,4120,1785
|
|
20250205,094000,3382043715,4120,4120,4120,4120,434
|
|
20250205,093900,3380255635,4120,4140,4140,4115,8088
|
|
20250205,093800,3346907075,4140,4130,4155,4130,2295
|
|
20250205,093700,3337401300,4130,4115,4140,4110,2626
|
|
20250205,093600,3326583120,4110,4140,4140,4110,11424
|
|
20250205,093500,3279527660,4140,4155,4160,4130,10175
|
|
20250205,093400,3237420010,4155,4160,4170,4150,4680
|
|
20250205,093300,3217987015,4160,4165,4170,4150,6110
|
|
20250205,093200,3192571410,4165,4185,4190,4145,12758
|
|
20250205,093100,3139525975,4190,4180,4190,4160,2665
|
|
20250205,093000,3128392370,4180,4175,4180,4135,17211
|
|
20250205,092900,3056813150,4175,4125,4180,4125,16046
|
|
20250205,092800,2990135330,4145,4200,4200,4115,27896
|
|
20250205,092700,2873811190,4200,4210,4210,4195,3106
|
|
20250205,092600,2860760365,4210,4210,4210,4190,6165
|
|
20250205,092500,2834866635,4200,4220,4220,4195,8857
|
|
20250205,092400,2797642925,4220,4225,4225,4205,12590
|
|
20250205,092300,2744587240,4225,4230,4230,4210,7287
|
|
20250205,092200,2713853900,4230,4220,4230,4215,8248
|
|
20250205,092100,2679044795,4220,4220,4235,4205,9336
|
|
20250205,092000,2639642060,4215,4190,4220,4185,10142
|
|
20250205,091900,2597019810,4190,4190,4200,4175,15430
|
|
20250205,091800,2532449725,4190,4245,4245,4190,15773
|
|
20250205,091700,2465941700,4245,4235,4250,4225,9228
|
|
20250205,091600,2426885900,4245,4250,4285,4220,29895
|
|
20250205,091500,2300293035,4250,4240,4300,4220,27088
|
|
20250205,091400,2185097235,4260,4240,4285,4235,32006
|
|
20250205,091300,2049169820,4240,4265,4295,4230,11781
|
|
20250205,091200,1999039785,4265,4250,4280,4235,24319
|
|
20250205,091100,1895686810,4250,4275,4310,4220,43340
|
|
20250205,091000,1711125440,4260,4300,4330,4260,42531
|
|
20250205,090900,1528690870,4305,4290,4340,4275,39792
|
|
20250205,090800,1357704795,4285,4290,4345,4270,51389
|
|
20250205,090700,1136852605,4275,4255,4305,4250,12798
|
|
20250205,090600,1082146350,4255,4305,4315,4250,28025
|
|
20250205,090500,962118210,4305,4305,4355,4255,100735
|
|
20250205,090400,530027650,4305,4175,4320,4165,57098
|
|
20250205,090300,287300450,4165,4190,4190,4165,2058
|
|
20250205,090200,278712700,4170,4195,4200,4170,11323
|
|
20250205,090100,231308190,4190,4195,4235,4185,19972
|
|
20250205,090000,147222150,4195,4190,4195,4175,35144
|