640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,193700,90059535,4970,4970,4970,4970,226
|
|
20250205,193600,90059535,4970,4970,4970,4970,0
|
|
20250205,193500,90059535,4970,4970,4970,4970,0
|
|
20250205,193400,90059535,4970,4970,4970,4970,0
|
|
20250205,193300,90059535,4970,4970,4970,4970,0
|
|
20250205,193200,90059535,4970,4970,4970,4970,0
|
|
20250205,193100,90059535,4970,4970,4970,4970,0
|
|
20250205,193000,90059535,4970,4970,4970,4970,0
|
|
20250205,192900,90059535,4970,4970,4970,4970,0
|
|
20250205,192800,90059535,4970,4970,4970,4970,0
|
|
20250205,192700,90059535,4970,4970,4970,4970,0
|
|
20250205,192600,90059535,4970,4970,4970,4970,0
|
|
20250205,192500,90059535,4970,4970,4970,4970,0
|
|
20250205,192400,90059535,4970,4970,4970,4970,0
|
|
20250205,192300,90059535,4970,4970,4970,4970,0
|
|
20250205,192200,90059535,4970,4970,4970,4970,0
|
|
20250205,192100,90059535,4970,4970,4970,4970,0
|
|
20250205,192000,90059535,4970,4970,4970,4970,0
|
|
20250205,191900,90059535,4970,4970,4970,4970,0
|
|
20250205,191800,90059535,4970,4970,4970,4970,0
|
|
20250205,191700,90059535,4970,4970,4970,4970,0
|
|
20250205,191600,90059535,4970,4970,4970,4970,0
|
|
20250205,191500,90059535,4970,4970,4970,4970,0
|
|
20250205,191400,90059535,4970,4970,4970,4970,0
|
|
20250205,191300,90059535,4970,4970,4970,4970,0
|
|
20250205,191200,90059535,4970,4970,4970,4970,0
|
|
20250205,191100,90059535,4970,4970,4970,4970,0
|
|
20250205,191000,90059535,4970,4970,4970,4970,0
|
|
20250205,190900,90059535,4970,4970,4970,4970,0
|
|
20250205,190800,90059535,4970,4970,4970,4970,0
|
|
20250205,190700,90059535,4970,4970,4970,4970,226
|
|
20250205,190600,90059535,4970,4970,4970,4970,0
|
|
20250205,190500,90059535,4970,4970,4970,4970,0
|
|
20250205,190400,90059535,4970,4970,4970,4970,0
|
|
20250205,190300,90059535,4970,4970,4970,4970,0
|
|
20250205,190200,90059535,4970,4970,4970,4970,0
|
|
20250205,190100,90059535,4970,4970,4970,4970,0
|
|
20250205,190000,90059535,4970,4970,4970,4970,0
|
|
20250205,185900,90059535,4970,4970,4970,4970,0
|
|
20250205,185800,90059535,4970,4970,4970,4970,0
|
|
20250205,185700,90059535,4970,4970,4970,4970,0
|
|
20250205,185600,90059535,4970,4970,4970,4970,0
|
|
20250205,185500,90059535,4970,4970,4970,4970,0
|
|
20250205,185400,90059535,4970,4970,4970,4970,0
|
|
20250205,185300,90059535,4970,4970,4970,4970,0
|
|
20250205,185200,90059535,4970,4970,4970,4970,0
|
|
20250205,185100,90059535,4970,4970,4970,4970,0
|
|
20250205,185000,90059535,4970,4970,4970,4970,0
|
|
20250205,184900,90059535,4970,4970,4970,4970,0
|
|
20250205,184800,90059535,4970,4970,4970,4970,0
|
|
20250205,184700,90059535,4970,4970,4970,4970,0
|
|
20250205,184600,90059535,4970,4970,4970,4970,0
|
|
20250205,184500,90059535,4970,4970,4970,4970,0
|
|
20250205,184400,90059535,4970,4970,4970,4970,0
|
|
20250205,184300,90059535,4970,4970,4970,4970,0
|
|
20250205,184200,90059535,4970,4970,4970,4970,0
|
|
20250205,184100,90059535,4970,4970,4970,4970,0
|
|
20250205,184000,90059535,4970,4970,4970,4970,0
|
|
20250205,183900,90059535,4970,4970,4970,4970,0
|
|
20250205,183800,90059535,4970,4970,4970,4970,0
|
|
20250205,183700,90059535,4970,4970,4970,4970,226
|
|
20250205,183600,90059535,4970,4970,4970,4970,0
|
|
20250205,183500,90059535,4970,4970,4970,4970,0
|
|
20250205,183400,90059535,4970,4970,4970,4970,0
|
|
20250205,183300,90059535,4970,4970,4970,4970,0
|
|
20250205,183200,90059535,4970,4970,4970,4970,0
|
|
20250205,183100,90059535,4970,4970,4970,4970,0
|
|
20250205,183000,90059535,4970,4970,4970,4970,0
|
|
20250205,182900,90059535,4970,4970,4970,4970,0
|
|
20250205,182800,90059535,4970,4970,4970,4970,0
|
|
20250205,182700,90059535,4970,4970,4970,4970,0
|
|
20250205,182600,90059535,4970,4970,4970,4970,0
|
|
20250205,182500,90059535,4970,4970,4970,4970,0
|
|
20250205,182400,90059535,4970,4970,4970,4970,0
|
|
20250205,182300,90059535,4970,4970,4970,4970,0
|
|
20250205,182200,90059535,4970,4970,4970,4970,0
|
|
20250205,182100,90059535,4970,4970,4970,4970,0
|
|
20250205,182000,90059535,4970,4970,4970,4970,0
|
|
20250205,181900,90059535,4970,4970,4970,4970,0
|
|
20250205,181800,90059535,4970,4970,4970,4970,0
|
|
20250205,181700,90059535,4970,4970,4970,4970,0
|
|
20250205,181600,90059535,4970,4970,4970,4970,0
|
|
20250205,181500,90059535,4970,4970,4970,4970,0
|
|
20250205,181400,90059535,4970,4970,4970,4970,0
|
|
20250205,181300,90059535,4970,4970,4970,4970,0
|
|
20250205,181200,90059535,4970,4970,4970,4970,0
|
|
20250205,181100,90059535,4970,4970,4970,4970,0
|
|
20250205,181000,90059535,4970,4970,4970,4970,0
|
|
20250205,180900,90059535,4970,4970,4970,4970,0
|
|
20250205,180800,90059535,4970,4970,4970,4970,0
|
|
20250205,180700,90059535,4970,4970,4970,4970,226
|
|
20250205,180600,90059535,4970,4970,4970,4970,0
|
|
20250205,180500,90059535,4970,4970,4970,4970,0
|
|
20250205,180400,90059535,4970,4970,4970,4970,0
|
|
20250205,180300,90059535,4970,4970,4970,4970,0
|
|
20250205,180200,90059535,4970,4970,4970,4970,0
|
|
20250205,180100,90059535,4970,4970,4970,4970,0
|
|
20250205,180000,90059535,4970,4970,4970,4970,0
|
|
20250205,175900,90059535,4970,4970,4970,4970,0
|
|
20250205,175800,90059535,4970,4970,4970,4970,0
|
|
20250205,175700,90059535,4970,4970,4970,4970,0
|
|
20250205,175600,90059535,4970,4970,4970,4970,0
|
|
20250205,175500,90059535,4970,4970,4970,4970,0
|
|
20250205,175400,90059535,4970,4970,4970,4970,0
|
|
20250205,175300,90059535,4970,4970,4970,4970,0
|
|
20250205,175200,90059535,4970,4970,4970,4970,0
|
|
20250205,175100,90059535,4970,4970,4970,4970,0
|
|
20250205,175000,90059535,4970,4970,4970,4970,0
|
|
20250205,174900,90059535,4970,4970,4970,4970,0
|
|
20250205,174800,90059535,4970,4970,4970,4970,0
|
|
20250205,174700,90059535,4970,4970,4970,4970,0
|
|
20250205,174600,90059535,4970,4970,4970,4970,0
|
|
20250205,174500,90059535,4970,4970,4970,4970,0
|
|
20250205,174400,90059535,4970,4970,4970,4970,0
|
|
20250205,174300,90059535,4970,4970,4970,4970,0
|
|
20250205,174200,90059535,4970,4970,4970,4970,0
|
|
20250205,174100,90059535,4970,4970,4970,4970,0
|
|
20250205,174000,90059535,4970,4970,4970,4970,0
|
|
20250205,173900,90059535,4970,4970,4970,4970,0
|
|
20250205,173800,90059535,4970,4970,4970,4970,0
|
|
20250205,173700,90059535,4970,4970,4970,4970,226
|
|
20250205,173600,90059535,4970,4970,4970,4970,0
|
|
20250205,173500,90059535,4970,4970,4970,4970,0
|
|
20250205,173400,90059535,4970,4970,4970,4970,0
|
|
20250205,173300,90059535,4970,4970,4970,4970,0
|
|
20250205,173200,90059535,4970,4970,4970,4970,0
|
|
20250205,173100,90059535,4970,4970,4970,4970,0
|
|
20250205,173000,90059535,4970,4970,4970,4970,0
|
|
20250205,172900,90059535,4970,4970,4970,4970,0
|
|
20250205,172800,90059535,4970,4970,4970,4970,0
|
|
20250205,172700,90059535,4970,4970,4970,4970,0
|
|
20250205,172600,90059535,4970,4970,4970,4970,0
|
|
20250205,172500,90059535,4970,4970,4970,4970,0
|
|
20250205,172400,90059535,4970,4970,4970,4970,0
|
|
20250205,172300,90059535,4970,4970,4970,4970,0
|
|
20250205,172200,90059535,4970,4970,4970,4970,0
|
|
20250205,172100,90059535,4970,4970,4970,4970,0
|
|
20250205,172000,90059535,4970,4970,4970,4970,0
|
|
20250205,171900,90059535,4970,4970,4970,4970,0
|
|
20250205,171800,90059535,4970,4970,4970,4970,0
|
|
20250205,171700,90059535,4970,4970,4970,4970,0
|
|
20250205,171600,90059535,4970,4970,4970,4970,0
|
|
20250205,171500,90059535,4970,4970,4970,4970,0
|
|
20250205,171400,90059535,4970,4970,4970,4970,0
|
|
20250205,171300,90059535,4970,4970,4970,4970,0
|
|
20250205,171200,90059535,4970,4970,4970,4970,0
|
|
20250205,171100,90059535,4970,4970,4970,4970,0
|
|
20250205,171000,90059535,4970,4970,4970,4970,0
|
|
20250205,170900,90059535,4970,4970,4970,4970,0
|
|
20250205,170800,90059535,4970,4970,4970,4970,0
|
|
20250205,170700,90059535,4970,4970,4970,4970,226
|
|
20250205,170600,90059535,4970,4970,4970,4970,0
|
|
20250205,170500,90059535,4970,4970,4970,4970,0
|
|
20250205,170400,90059535,4970,4970,4970,4970,0
|
|
20250205,170300,90059535,4970,4970,4970,4970,0
|
|
20250205,170200,90059535,4970,4970,4970,4970,0
|
|
20250205,170100,90059535,4970,4970,4970,4970,0
|
|
20250205,170000,90059535,4970,4970,4970,4970,0
|
|
20250205,165900,90059535,4970,4970,4970,4970,0
|
|
20250205,165800,90059535,4970,4970,4970,4970,0
|
|
20250205,165700,90059535,4970,4970,4970,4970,0
|
|
20250205,165600,90059535,4970,4970,4970,4970,0
|
|
20250205,165500,90059535,4970,4970,4970,4970,0
|
|
20250205,165400,90059535,4970,4970,4970,4970,0
|
|
20250205,165300,90059535,4970,4970,4970,4970,0
|
|
20250205,165200,90059535,4970,4970,4970,4970,0
|
|
20250205,165100,90059535,4970,4970,4970,4970,0
|
|
20250205,165000,90059535,4970,4970,4970,4970,0
|
|
20250205,164900,90059535,4970,4970,4970,4970,0
|
|
20250205,164800,90059535,4970,4970,4970,4970,0
|
|
20250205,164700,90059535,4970,4970,4970,4970,0
|
|
20250205,164600,90059535,4970,4970,4970,4970,0
|
|
20250205,164500,90059535,4970,4970,4970,4970,0
|
|
20250205,164400,90059535,4970,4970,4970,4970,0
|
|
20250205,164300,90059535,4970,4970,4970,4970,0
|
|
20250205,164200,90059535,4970,4970,4970,4970,0
|
|
20250205,164100,90059535,4970,4970,4970,4970,0
|
|
20250205,164000,90059535,4970,4970,4970,4970,0
|
|
20250205,163900,90059535,4970,4970,4970,4970,0
|
|
20250205,163800,90059535,4970,4970,4970,4970,0
|
|
20250205,163700,90059535,4970,4970,4970,4970,226
|
|
20250205,163600,90059535,4970,4970,4970,4970,0
|
|
20250205,163500,90059535,4970,4970,4970,4970,0
|
|
20250205,163400,90059535,4970,4970,4970,4970,0
|
|
20250205,163300,90059535,4970,4970,4970,4970,0
|
|
20250205,163200,90059535,4970,4970,4970,4970,0
|
|
20250205,163100,90059535,4970,4970,4970,4970,0
|
|
20250205,163000,90059535,4970,4970,4970,4970,0
|
|
20250205,162900,90059535,4970,4970,4970,4970,0
|
|
20250205,162800,90059535,4970,4970,4970,4970,0
|
|
20250205,162700,90059535,4970,4970,4970,4970,0
|
|
20250205,162600,90059535,4970,4970,4970,4970,0
|
|
20250205,162500,90059535,4970,4970,4970,4970,0
|
|
20250205,162400,90059535,4970,4970,4970,4970,0
|
|
20250205,162300,90059535,4970,4970,4970,4970,0
|
|
20250205,162200,90059535,4970,4970,4970,4970,0
|
|
20250205,162100,90059535,4970,4970,4970,4970,0
|
|
20250205,162000,90059535,4970,4970,4970,4970,0
|
|
20250205,161900,90059535,4970,4970,4970,4970,0
|
|
20250205,161800,90059535,4970,4970,4970,4970,0
|
|
20250205,161700,90059535,4970,4970,4970,4970,0
|
|
20250205,161600,90059535,4970,4970,4970,4970,0
|
|
20250205,161500,90059535,4970,4970,4970,4970,0
|
|
20250205,161400,90059535,4970,4970,4970,4970,0
|
|
20250205,161300,90059535,4970,4970,4970,4970,0
|
|
20250205,161200,90059535,4970,4970,4970,4970,0
|
|
20250205,161100,90059535,4970,4970,4970,4970,0
|
|
20250205,161000,90059535,4970,4970,4970,4970,0
|
|
20250205,160900,90059535,4970,4970,4970,4970,0
|
|
20250205,160800,90059535,4970,4970,4970,4970,0
|
|
20250205,160700,90059535,4970,4970,4970,4970,226
|
|
20250205,160600,90059535,4970,4970,4970,4970,0
|
|
20250205,160500,90059535,4970,4970,4970,4970,0
|
|
20250205,160400,90059535,4970,4970,4970,4970,0
|
|
20250205,160300,90059535,4970,4970,4970,4970,0
|
|
20250205,160200,90059535,4970,4970,4970,4970,0
|
|
20250205,160100,90059535,4970,4970,4970,4970,0
|
|
20250205,160000,90059535,4970,4970,4970,4970,0
|
|
20250205,155900,90059535,4970,4970,4970,4970,0
|
|
20250205,155800,90059535,4970,4970,4970,4970,0
|
|
20250205,155700,90059535,4970,4970,4970,4970,0
|
|
20250205,155600,90059535,4970,4970,4970,4970,0
|
|
20250205,155500,90059535,4970,4970,4970,4970,0
|
|
20250205,155400,90059535,4970,4970,4970,4970,0
|
|
20250205,155300,90059535,4970,4970,4970,4970,0
|
|
20250205,155200,90059535,4970,4970,4970,4970,0
|
|
20250205,155100,90059535,4970,4970,4970,4970,0
|
|
20250205,155000,90059535,4970,4970,4970,4970,0
|
|
20250205,154900,90059535,4970,4970,4970,4970,0
|
|
20250205,154800,90059535,4970,4970,4970,4970,0
|
|
20250205,154700,90059535,4970,4970,4970,4970,0
|
|
20250205,154600,90059535,4970,4970,4970,4970,0
|
|
20250205,154500,90059535,4970,4970,4970,4970,0
|
|
20250205,154400,90059535,4970,4970,4970,4970,0
|
|
20250205,154300,90059535,4970,4970,4970,4970,0
|
|
20250205,154200,90059535,4970,4970,4970,4970,0
|
|
20250205,154100,90059535,4970,4970,4970,4970,0
|
|
20250205,154000,90059535,4970,4970,4970,4970,0
|
|
20250205,153900,90059535,4970,4970,4970,4970,0
|
|
20250205,153800,90059535,4970,4970,4970,4970,0
|
|
20250205,153700,90059535,4970,4970,4970,4970,226
|
|
20250205,153600,90059535,4970,4970,4970,4970,0
|
|
20250205,153500,90059535,4970,4970,4970,4970,0
|
|
20250205,153400,90059535,4970,4970,4970,4970,0
|
|
20250205,153300,90059535,4970,4970,4970,4970,0
|
|
20250205,153200,90059535,4970,4970,4970,4970,0
|
|
20250205,153100,90059535,4970,4970,4970,4970,0
|
|
20250205,153000,90059535,4970,4970,4970,4970,226
|
|
20250205,152900,88936315,4960,4960,4960,4960,0
|
|
20250205,152800,88936315,4960,4960,4960,4960,0
|
|
20250205,152700,88936315,4960,4960,4960,4960,0
|
|
20250205,152600,88936315,4960,4960,4960,4960,0
|
|
20250205,152500,88936315,4960,4960,4960,4960,0
|
|
20250205,152400,88936315,4960,4960,4960,4960,0
|
|
20250205,152300,88936315,4960,4960,4960,4960,0
|
|
20250205,152200,88936315,4960,4960,4960,4960,0
|
|
20250205,152100,88936315,4960,4960,4960,4960,0
|
|
20250205,152000,88936315,4960,4960,4960,4960,0
|
|
20250205,151900,88936315,4960,4960,4960,4960,0
|
|
20250205,151800,88936315,4960,4960,4960,4960,5
|
|
20250205,151700,88911515,4960,4960,4960,4960,0
|
|
20250205,151600,88911515,4960,4955,4960,4955,31
|
|
20250205,151500,88757905,4955,4955,4955,4955,1
|
|
20250205,151400,88752950,4960,4960,4960,4960,0
|
|
20250205,151300,88752950,4960,4960,4960,4960,1
|
|
20250205,151200,88747990,4960,4960,4960,4960,0
|
|
20250205,151100,88747990,4960,4960,4960,4960,0
|
|
20250205,151000,88747990,4960,4960,4960,4960,0
|
|
20250205,150900,88747990,4960,4960,4960,4960,0
|
|
20250205,150800,88747990,4960,4960,4960,4960,0
|
|
20250205,150700,88747990,4960,4960,4960,4960,1
|
|
20250205,150600,88743030,4965,4965,4965,4965,0
|
|
20250205,150500,88743030,4965,4965,4965,4965,0
|
|
20250205,150400,88743030,4965,4965,4965,4965,0
|
|
20250205,150300,88743030,4965,4965,4965,4965,2
|
|
20250205,150200,88733100,4945,4945,4945,4945,0
|
|
20250205,150100,88733100,4945,4945,4945,4945,154
|
|
20250205,150000,87971570,4950,4950,4950,4950,209
|
|
20250205,145900,86937020,4970,4970,4970,4970,0
|
|
20250205,145800,86937020,4970,4970,4970,4970,9
|
|
20250205,145700,86892290,4970,4970,4970,4970,1
|
|
20250205,145600,86887320,4970,4970,4970,4970,0
|
|
20250205,145500,86887320,4970,4970,4970,4970,0
|
|
20250205,145400,86887320,4970,4970,4970,4970,0
|
|
20250205,145300,86887320,4970,4965,4970,4965,96
|
|
20250205,145200,86410395,4970,4970,4970,4970,0
|
|
20250205,145100,86410395,4970,4970,4970,4970,0
|
|
20250205,145000,86410395,4970,4970,4970,4970,0
|
|
20250205,144900,86410395,4970,4970,4970,4970,0
|
|
20250205,144800,86410395,4970,4970,4970,4970,6
|
|
20250205,144700,86380575,4970,4970,4970,4970,32
|
|
20250205,144600,86221535,4970,4970,4970,4970,0
|
|
20250205,144500,86221535,4970,4970,4970,4970,10
|
|
20250205,144400,86171835,4970,4970,4970,4970,23
|
|
20250205,144300,86057525,4955,4950,4955,4950,118
|
|
20250205,144200,85473020,4950,4950,4950,4950,0
|
|
20250205,144100,85473020,4950,4950,4950,4950,1
|
|
20250205,144000,85468070,4945,4945,4945,4945,4
|
|
20250205,143900,85448290,4950,4945,4950,4945,72
|
|
20250205,143800,85092155,4940,4940,4940,4940,3
|
|
20250205,143700,85077335,4945,4945,4945,4945,0
|
|
20250205,143600,85077335,4945,4945,4945,4945,0
|
|
20250205,143500,85077335,4945,4945,4945,4945,0
|
|
20250205,143400,85077335,4945,4945,4945,4945,0
|
|
20250205,143300,85077335,4945,4945,4945,4945,0
|
|
20250205,143200,85077335,4945,4945,4945,4945,0
|
|
20250205,143100,85077335,4945,4945,4945,4945,0
|
|
20250205,143000,85077335,4945,4945,4945,4945,0
|
|
20250205,142900,85077335,4945,4945,4945,4945,0
|
|
20250205,142800,85077335,4945,4945,4945,4945,1
|
|
20250205,142700,85072390,4945,4945,4945,4945,0
|
|
20250205,142600,85072390,4945,4945,4945,4945,0
|
|
20250205,142500,85072390,4945,4945,4945,4945,0
|
|
20250205,142400,85072390,4945,4945,4945,4945,0
|
|
20250205,142300,85072390,4945,4945,4945,4945,0
|
|
20250205,142200,85072390,4945,4945,4945,4945,0
|
|
20250205,142100,85072390,4945,4945,4945,4945,0
|
|
20250205,142000,85072390,4945,4945,4945,4945,1
|
|
20250205,141900,85067445,4930,4935,4935,4930,400
|
|
20250205,141800,83094490,4935,4935,4935,4935,0
|
|
20250205,141700,83094490,4935,4935,4935,4935,0
|
|
20250205,141600,83094490,4935,4935,4935,4935,100
|
|
20250205,141500,82600990,4940,4940,4940,4940,116
|
|
20250205,141400,82027950,4940,4940,4940,4940,2
|
|
20250205,141300,82018070,4945,4945,4945,4945,0
|
|
20250205,141200,82018070,4945,4945,4945,4945,5
|
|
20250205,141100,81993345,4945,4945,4945,4945,0
|
|
20250205,141000,81993345,4945,4945,4945,4945,0
|
|
20250205,140900,81993345,4945,4945,4945,4945,1
|
|
20250205,140800,81988400,4945,4945,4945,4945,1
|
|
20250205,140700,81983455,4945,4945,4945,4945,0
|
|
20250205,140600,81983455,4945,4945,4945,4945,17
|
|
20250205,140500,81899390,4945,4945,4945,4945,2
|
|
20250205,140400,81889500,4945,4945,4945,4945,0
|
|
20250205,140300,81889500,4945,4945,4945,4945,0
|
|
20250205,140200,81889500,4945,4945,4945,4945,71
|
|
20250205,140100,81538405,4945,4945,4945,4945,0
|
|
20250205,140000,81538405,4945,4945,4945,4945,18
|
|
20250205,135900,81449395,4945,4945,4945,4945,0
|
|
20250205,135800,81449395,4945,4945,4945,4945,0
|
|
20250205,135700,81449395,4945,4945,4945,4945,0
|
|
20250205,135600,81449395,4945,4945,4945,4945,0
|
|
20250205,135500,81449395,4945,4945,4945,4945,0
|
|
20250205,135400,81449395,4945,4945,4945,4945,0
|
|
20250205,135300,81449395,4945,4945,4945,4945,0
|
|
20250205,135200,81449395,4945,4945,4945,4945,0
|
|
20250205,135100,81449395,4945,4945,4945,4945,0
|
|
20250205,135000,81449395,4945,4945,4945,4945,1
|
|
20250205,134900,81444450,4940,4940,4940,4940,0
|
|
20250205,134800,81444450,4940,4940,4940,4940,0
|
|
20250205,134700,81444450,4940,4940,4940,4940,0
|
|
20250205,134600,81444450,4940,4940,4940,4940,0
|
|
20250205,134500,81444450,4940,4940,4940,4940,0
|
|
20250205,134400,81444450,4940,4940,4940,4940,0
|
|
20250205,134300,81444450,4940,4945,4945,4940,2
|
|
20250205,134200,81434565,4945,4945,4945,4945,2
|
|
20250205,134100,81424675,4945,4945,4945,4945,0
|
|
20250205,134000,81424675,4945,4945,4945,4945,0
|
|
20250205,133900,81424675,4945,4945,4945,4945,10
|
|
20250205,133800,81375225,4945,4945,4945,4945,0
|
|
20250205,133700,81375225,4945,4945,4945,4945,0
|
|
20250205,133600,81375225,4945,4945,4945,4945,0
|
|
20250205,133500,81375225,4945,4945,4945,4945,4
|
|
20250205,133400,81355445,4945,4945,4945,4945,0
|
|
20250205,133300,81355445,4945,4945,4945,4945,0
|
|
20250205,133200,81355445,4945,4945,4945,4945,0
|
|
20250205,133100,81355445,4945,4945,4945,4945,0
|
|
20250205,133000,81355445,4945,4945,4945,4945,8
|
|
20250205,132900,81315885,4950,4950,4950,4950,0
|
|
20250205,132800,81315885,4950,4950,4950,4950,0
|
|
20250205,132700,81315885,4950,4950,4950,4950,0
|
|
20250205,132600,81315885,4950,4950,4950,4950,0
|
|
20250205,132500,81315885,4950,4950,4950,4950,0
|
|
20250205,132400,81315885,4950,4950,4950,4950,0
|
|
20250205,132300,81315885,4950,4950,4950,4950,0
|
|
20250205,132200,81315885,4950,4950,4950,4950,0
|
|
20250205,132100,81315885,4950,4950,4950,4950,0
|
|
20250205,132000,81315885,4950,4950,4950,4950,30
|
|
20250205,131900,81167385,4930,4930,4930,4930,0
|
|
20250205,131800,81167385,4930,4930,4930,4930,0
|
|
20250205,131700,81167385,4930,4930,4930,4930,0
|
|
20250205,131600,81167385,4930,4930,4930,4930,0
|
|
20250205,131500,81167385,4930,4930,4930,4930,0
|
|
20250205,131400,81167385,4930,4930,4930,4930,0
|
|
20250205,131300,81167385,4930,4930,4930,4930,0
|
|
20250205,131200,81167385,4930,4930,4930,4930,0
|
|
20250205,131100,81167385,4930,4930,4930,4930,0
|
|
20250205,131000,81167385,4930,4935,4935,4930,44
|
|
20250205,130900,80950350,4950,4950,4950,4950,0
|
|
20250205,130800,80950350,4950,4950,4950,4950,0
|
|
20250205,130700,80950350,4950,4950,4950,4950,0
|
|
20250205,130600,80950350,4950,4935,4950,4935,533
|
|
20250205,130500,78319500,4935,4935,4935,4935,0
|
|
20250205,130400,78319500,4935,4935,4935,4935,0
|
|
20250205,130300,78319500,4935,4935,4935,4935,0
|
|
20250205,130200,78319500,4935,4935,4935,4935,0
|
|
20250205,130100,78319500,4935,4935,4935,4935,0
|
|
20250205,130000,78319500,4935,4935,4935,4935,0
|
|
20250205,125900,78319500,4935,4935,4935,4935,0
|
|
20250205,125800,78319500,4935,4935,4935,4935,27
|
|
20250205,125700,78186255,4935,4935,4935,4935,0
|
|
20250205,125600,78186255,4935,4935,4935,4935,0
|
|
20250205,125500,78186255,4935,4935,4935,4935,8
|
|
20250205,125400,78146775,4935,4935,4935,4935,0
|
|
20250205,125300,78146775,4935,4935,4935,4935,0
|
|
20250205,125200,78146775,4935,4935,4935,4935,0
|
|
20250205,125100,78146775,4935,4935,4935,4935,0
|
|
20250205,125000,78146775,4935,4935,4935,4935,0
|
|
20250205,124900,78146775,4935,4935,4935,4935,0
|
|
20250205,124800,78146775,4935,4935,4935,4935,0
|
|
20250205,124700,78146775,4935,4935,4935,4935,0
|
|
20250205,124600,78146775,4935,4935,4935,4935,0
|
|
20250205,124500,78146775,4935,4935,4935,4935,10
|
|
20250205,124400,78097425,4935,4935,4935,4935,0
|
|
20250205,124300,78097425,4935,4935,4935,4935,0
|
|
20250205,124200,78097425,4935,4935,4935,4935,0
|
|
20250205,124100,78097425,4935,4935,4935,4935,0
|
|
20250205,124000,78097425,4935,4935,4935,4935,0
|
|
20250205,123900,78097425,4935,4935,4935,4935,10
|
|
20250205,123800,78048075,4935,4935,4935,4935,0
|
|
20250205,123700,78048075,4935,4935,4935,4935,0
|
|
20250205,123600,78048075,4935,4935,4935,4935,0
|
|
20250205,123500,78048075,4935,4935,4935,4935,0
|
|
20250205,123400,78048075,4935,4935,4935,4935,0
|
|
20250205,123300,78048075,4935,4935,4935,4935,1
|
|
20250205,123200,78043140,4910,4910,4910,4910,0
|
|
20250205,123100,78043140,4910,4910,4910,4910,0
|
|
20250205,123000,78043140,4910,4910,4910,4910,0
|
|
20250205,122900,78043140,4910,4910,4910,4910,0
|
|
20250205,122800,78043140,4910,4910,4910,4910,0
|
|
20250205,122700,78043140,4910,4910,4910,4910,0
|
|
20250205,122600,78043140,4910,4910,4910,4910,1
|
|
20250205,122500,78038230,4935,4935,4935,4935,0
|
|
20250205,122400,78038230,4935,4935,4935,4935,0
|
|
20250205,122300,78038230,4935,4935,4935,4935,0
|
|
20250205,122200,78038230,4935,4935,4935,4935,0
|
|
20250205,122100,78038230,4935,4935,4935,4935,0
|
|
20250205,122000,78038230,4935,4935,4935,4935,0
|
|
20250205,121900,78038230,4935,4935,4935,4935,1
|
|
20250205,121800,78033295,4930,4930,4930,4930,0
|
|
20250205,121700,78033295,4930,4930,4930,4930,0
|
|
20250205,121600,78033295,4930,4930,4930,4930,0
|
|
20250205,121500,78033295,4930,4930,4930,4930,4
|
|
20250205,121400,78013575,4930,4930,4930,4930,1
|
|
20250205,121300,78008645,4900,4925,4925,4900,41
|
|
20250205,121200,77807590,4920,4920,4920,4920,0
|
|
20250205,121100,77807590,4920,4920,4920,4920,0
|
|
20250205,121000,77807590,4920,4920,4920,4920,1
|
|
20250205,120900,77802670,4925,4925,4925,4925,0
|
|
20250205,120800,77802670,4925,4925,4925,4925,0
|
|
20250205,120700,77802670,4925,4925,4925,4925,0
|
|
20250205,120600,77802670,4925,4920,4925,4920,2986
|
|
20250205,120500,63096630,4915,4905,4915,4905,2436
|
|
20250205,120400,51134530,4905,4905,4905,4905,1
|
|
20250205,120300,51129625,4905,4905,4905,4905,0
|
|
20250205,120200,51129625,4905,4905,4905,4905,0
|
|
20250205,120100,51129625,4905,4905,4905,4905,0
|
|
20250205,120000,51129625,4905,4905,4905,4905,0
|
|
20250205,115900,51129625,4905,4905,4905,4905,1
|
|
20250205,115800,51124720,4910,4910,4910,4910,0
|
|
20250205,115700,51124720,4910,4910,4910,4910,0
|
|
20250205,115600,51124720,4910,4910,4910,4910,0
|
|
20250205,115500,51124720,4910,4910,4910,4910,1
|
|
20250205,115400,51119810,4915,4915,4915,4915,0
|
|
20250205,115300,51119810,4915,4915,4915,4915,0
|
|
20250205,115200,51119810,4915,4915,4915,4915,0
|
|
20250205,115100,51119810,4915,4915,4915,4915,0
|
|
20250205,115000,51119810,4915,4915,4915,4915,0
|
|
20250205,114900,51119810,4915,4915,4915,4915,0
|
|
20250205,114800,51119810,4915,4915,4915,4915,0
|
|
20250205,114700,51119810,4915,4915,4915,4915,0
|
|
20250205,114600,51119810,4915,4915,4915,4915,0
|
|
20250205,114500,51119810,4915,4915,4915,4915,0
|
|
20250205,114400,51119810,4915,4915,4915,4915,0
|
|
20250205,114300,51119810,4915,4915,4915,4915,0
|
|
20250205,114200,51119810,4915,4915,4915,4915,0
|
|
20250205,114100,51119810,4915,4915,4915,4915,0
|
|
20250205,114000,51119810,4915,4915,4915,4915,0
|
|
20250205,113900,51119810,4915,4915,4915,4915,0
|
|
20250205,113800,51119810,4915,4915,4915,4915,0
|
|
20250205,113700,51119810,4915,4915,4915,4915,0
|
|
20250205,113600,51119810,4915,4915,4915,4915,0
|
|
20250205,113500,51119810,4915,4915,4915,4915,0
|
|
20250205,113400,51119810,4915,4915,4915,4915,44
|
|
20250205,113300,50903550,4915,4915,4915,4915,0
|
|
20250205,113200,50903550,4915,4910,4915,4910,12
|
|
20250205,113100,50844625,4905,4905,4905,4905,9
|
|
20250205,113000,50800480,4915,4915,4915,4915,0
|
|
20250205,112900,50800480,4915,4915,4915,4915,0
|
|
20250205,112800,50800480,4915,4915,4915,4915,0
|
|
20250205,112700,50800480,4915,4915,4915,4915,0
|
|
20250205,112600,50800480,4915,4915,4915,4915,0
|
|
20250205,112500,50800480,4915,4915,4915,4915,0
|
|
20250205,112400,50800480,4915,4915,4915,4915,2
|
|
20250205,112300,50790650,4915,4915,4915,4915,0
|
|
20250205,112200,50790650,4915,4915,4915,4915,0
|
|
20250205,112100,50790650,4915,4915,4915,4915,0
|
|
20250205,112000,50790650,4915,4915,4915,4915,0
|
|
20250205,111900,50790650,4915,4915,4915,4915,5
|
|
20250205,111800,50766075,4920,4910,4920,4910,83
|
|
20250205,111700,50358145,4915,4915,4915,4915,0
|
|
20250205,111600,50358145,4915,4915,4915,4915,0
|
|
20250205,111500,50358145,4915,4915,4915,4915,1
|
|
20250205,111400,50353230,4915,4915,4915,4915,20
|
|
20250205,111300,50254930,4915,4915,4915,4915,0
|
|
20250205,111200,50254930,4915,4915,4915,4915,0
|
|
20250205,111100,50254930,4915,4915,4915,4915,0
|
|
20250205,111000,50254930,4915,4915,4915,4915,5
|
|
20250205,110900,50230355,4920,4920,4920,4920,0
|
|
20250205,110800,50230355,4920,4920,4920,4920,0
|
|
20250205,110700,50230355,4920,4920,4920,4920,0
|
|
20250205,110600,50230355,4920,4915,4920,4915,48
|
|
20250205,110500,49994215,4915,4915,4915,4915,0
|
|
20250205,110400,49994215,4915,4915,4915,4915,0
|
|
20250205,110300,49994215,4915,4915,4915,4915,0
|
|
20250205,110200,49994215,4915,4915,4915,4915,0
|
|
20250205,110100,49994215,4915,4915,4915,4915,0
|
|
20250205,110000,49994215,4915,4915,4915,4915,0
|
|
20250205,105900,49994215,4915,4915,4915,4915,0
|
|
20250205,105800,49994215,4915,4915,4915,4915,0
|
|
20250205,105700,49994215,4915,4915,4915,4915,13
|
|
20250205,105600,49930320,4910,4910,4910,4910,0
|
|
20250205,105500,49930320,4910,4910,4910,4910,0
|
|
20250205,105400,49930320,4910,4910,4910,4910,4
|
|
20250205,105300,49910680,4910,4910,4910,4910,0
|
|
20250205,105200,49910680,4910,4910,4910,4910,0
|
|
20250205,105100,49910680,4910,4910,4910,4910,0
|
|
20250205,105000,49910680,4910,4910,4910,4910,0
|
|
20250205,104900,49910680,4910,4910,4910,4910,71
|
|
20250205,104800,49562070,4920,4920,4920,4920,50
|
|
20250205,104700,49316070,4920,4920,4920,4920,0
|
|
20250205,104600,49316070,4920,4920,4920,4920,0
|
|
20250205,104500,49316070,4920,4920,4920,4920,0
|
|
20250205,104400,49316070,4920,4920,4920,4920,0
|
|
20250205,104300,49316070,4920,4920,4920,4920,0
|
|
20250205,104200,49316070,4920,4915,4920,4915,40
|
|
20250205,104100,49119290,4920,4920,4920,4920,0
|
|
20250205,104000,49119290,4920,4920,4920,4920,0
|
|
20250205,103900,49119290,4920,4920,4920,4920,0
|
|
20250205,103800,49119290,4920,4920,4920,4920,0
|
|
20250205,103700,49119290,4920,4920,4920,4920,0
|
|
20250205,103600,49119290,4920,4920,4920,4920,0
|
|
20250205,103500,49119290,4920,4920,4920,4920,0
|
|
20250205,103400,49119290,4920,4920,4920,4920,0
|
|
20250205,103300,49119290,4920,4920,4920,4920,0
|
|
20250205,103200,49119290,4920,4920,4920,4920,0
|
|
20250205,103100,49119290,4920,4920,4920,4920,15
|
|
20250205,103000,49045490,4910,4900,4910,4900,5
|
|
20250205,102900,49020980,4905,4905,4905,4905,0
|
|
20250205,102800,49020980,4905,4905,4905,4905,150
|
|
20250205,102700,48285230,4920,4920,4920,4920,0
|
|
20250205,102600,48285230,4920,4920,4920,4920,0
|
|
20250205,102500,48285230,4920,4920,4920,4920,0
|
|
20250205,102400,48285230,4920,4920,4920,4920,1
|
|
20250205,102300,48280310,4895,4895,4895,4895,0
|
|
20250205,102200,48280310,4895,4895,4895,4895,70
|
|
20250205,102100,47937660,4925,4925,4925,4925,0
|
|
20250205,102000,47937660,4925,4925,4925,4925,0
|
|
20250205,101900,47937660,4925,4925,4925,4925,0
|
|
20250205,101800,47937660,4925,4925,4925,4925,0
|
|
20250205,101700,47937660,4925,4925,4925,4925,1
|
|
20250205,101600,47932735,4925,4915,4925,4915,3203
|
|
20250205,101500,32160995,4915,4915,4915,4915,0
|
|
20250205,101400,32160995,4915,4915,4915,4915,0
|
|
20250205,101300,32160995,4915,4915,4915,4915,9
|
|
20250205,101200,32116760,4915,4915,4915,4915,3
|
|
20250205,101100,32102015,4915,4915,4915,4915,0
|
|
20250205,101000,32102015,4915,4915,4915,4915,0
|
|
20250205,100900,32102015,4915,4915,4915,4915,1
|
|
20250205,100800,32097100,4895,4895,4895,4895,0
|
|
20250205,100700,32097100,4895,4915,4915,4895,732
|
|
20250205,100600,28512225,4915,4910,4915,4910,682
|
|
20250205,100500,25160300,4915,4915,4915,4915,0
|
|
20250205,100400,25160300,4915,4915,4915,4915,2
|
|
20250205,100300,25150470,4915,4915,4915,4915,0
|
|
20250205,100200,25150470,4915,4915,4915,4915,0
|
|
20250205,100100,25150470,4915,4915,4915,4915,18
|
|
20250205,100000,25062000,4915,4915,4915,4915,0
|
|
20250205,095900,25062000,4915,4915,4915,4915,0
|
|
20250205,095800,25062000,4915,4915,4915,4915,0
|
|
20250205,095700,25062000,4915,4915,4915,4915,0
|
|
20250205,095600,25062000,4915,4900,4915,4900,396
|
|
20250205,095500,23121285,4920,4920,4920,4920,0
|
|
20250205,095400,23121285,4920,4920,4920,4920,0
|
|
20250205,095300,23121285,4920,4920,4920,4920,0
|
|
20250205,095200,23121285,4920,4920,4920,4920,0
|
|
20250205,095100,23121285,4920,4920,4920,4920,0
|
|
20250205,095000,23121285,4920,4920,4920,4920,0
|
|
20250205,094900,23121285,4920,4920,4920,4920,193
|
|
20250205,094800,22171725,4920,4920,4920,4920,0
|
|
20250205,094700,22171725,4920,4920,4920,4920,0
|
|
20250205,094600,22171725,4920,4920,4920,4920,0
|
|
20250205,094500,22171725,4920,4920,4920,4920,0
|
|
20250205,094400,22171725,4920,4920,4920,4920,6
|
|
20250205,094300,22142205,4900,4900,4900,4900,100
|
|
20250205,094200,21652205,4900,4900,4900,4900,21
|
|
20250205,094100,21549305,4905,4905,4905,4905,0
|
|
20250205,094000,21549305,4905,4905,4905,4905,109
|
|
20250205,093900,21014660,4910,4910,4910,4910,0
|
|
20250205,093800,21014660,4910,4910,4925,4910,389
|
|
20250205,093700,19104325,4910,4910,4910,4910,0
|
|
20250205,093600,19104325,4910,4910,4910,4910,200
|
|
20250205,093500,18122325,4910,4910,4910,4910,0
|
|
20250205,093400,18122325,4910,4910,4910,4910,0
|
|
20250205,093300,18122325,4910,4910,4910,4910,0
|
|
20250205,093200,18122325,4910,4910,4910,4910,0
|
|
20250205,093100,18122325,4910,4910,4910,4910,0
|
|
20250205,093000,18122325,4910,4915,4915,4910,21
|
|
20250205,092900,18019200,4915,4915,4915,4915,0
|
|
20250205,092800,18019200,4915,4915,4915,4915,0
|
|
20250205,092700,18019200,4915,4915,4915,4915,0
|
|
20250205,092600,18019200,4915,4920,4920,4915,352
|
|
20250205,092500,16287370,4920,4920,4920,4920,0
|
|
20250205,092400,16287370,4920,4920,4920,4920,363
|
|
20250205,092300,14501410,4920,4920,4920,4920,200
|
|
20250205,092200,13517410,4920,4920,4920,4920,0
|
|
20250205,092100,13517410,4920,4920,4920,4920,0
|
|
20250205,092000,13517410,4920,4920,4920,4920,0
|
|
20250205,091900,13517410,4920,4920,4920,4920,0
|
|
20250205,091800,13517410,4920,4920,4920,4920,1
|
|
20250205,091700,13512490,4890,4890,4890,4890,20
|
|
20250205,091600,13414690,4885,4885,4885,4885,0
|
|
20250205,091500,13414690,4885,4885,4885,4885,0
|
|
20250205,091400,13414690,4885,4910,4910,4885,100
|
|
20250205,091300,12925325,4915,4915,4915,4915,404
|
|
20250205,091200,10939665,4920,4920,4920,4920,1
|
|
20250205,091100,10934745,4915,4915,4915,4915,0
|
|
20250205,091000,10934745,4915,4915,4915,4915,0
|
|
20250205,090900,10934745,4915,4915,4915,4915,0
|
|
20250205,090800,10934745,4915,4915,4915,4915,9
|
|
20250205,090700,10890510,4900,4890,4900,4890,736
|
|
20250205,090600,7286840,4890,4890,4890,4890,973
|
|
20250205,090500,2528870,4890,4890,4890,4890,0
|
|
20250205,090400,2528870,4890,4890,4890,4890,400
|
|
20250205,090300,572870,4890,4890,4890,4890,0
|
|
20250205,090200,572870,4890,4890,4890,4890,0
|
|
20250205,090100,572870,4890,4900,4900,4890,113
|
|
20250205,090000,19660,4915,4915,4915,4915,4
|