665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,200200,26401055,3455,3455,3455,3455,71
|
|
20250206,200100,26401055,3455,3455,3455,3455,0
|
|
20250206,200000,26401055,3455,3455,3455,3455,0
|
|
20250206,195900,26401055,3455,3455,3455,3455,0
|
|
20250206,195800,26401055,3455,3455,3455,3455,0
|
|
20250206,195700,26401055,3455,3455,3455,3455,0
|
|
20250206,195600,26401055,3455,3455,3455,3455,0
|
|
20250206,195500,26401055,3455,3455,3455,3455,0
|
|
20250206,195400,26401055,3455,3455,3455,3455,0
|
|
20250206,195300,26401055,3455,3455,3455,3455,0
|
|
20250206,195200,26401055,3455,3455,3455,3455,0
|
|
20250206,195100,26401055,3455,3455,3455,3455,0
|
|
20250206,195000,26401055,3455,3455,3455,3455,0
|
|
20250206,194900,26401055,3455,3455,3455,3455,0
|
|
20250206,194800,26401055,3455,3455,3455,3455,0
|
|
20250206,194700,26401055,3455,3455,3455,3455,0
|
|
20250206,194600,26401055,3455,3455,3455,3455,0
|
|
20250206,194500,26401055,3455,3455,3455,3455,0
|
|
20250206,194400,26401055,3455,3455,3455,3455,0
|
|
20250206,194300,26401055,3455,3455,3455,3455,0
|
|
20250206,194200,26401055,3455,3455,3455,3455,0
|
|
20250206,194100,26401055,3455,3455,3455,3455,0
|
|
20250206,194000,26401055,3455,3455,3455,3455,0
|
|
20250206,193900,26401055,3455,3455,3455,3455,0
|
|
20250206,193800,26401055,3455,3455,3455,3455,0
|
|
20250206,193700,26401055,3455,3455,3455,3455,0
|
|
20250206,193600,26401055,3455,3455,3455,3455,0
|
|
20250206,193500,26401055,3455,3455,3455,3455,0
|
|
20250206,193400,26401055,3455,3455,3455,3455,0
|
|
20250206,193300,26401055,3455,3455,3455,3455,0
|
|
20250206,193200,26401055,3455,3455,3455,3455,71
|
|
20250206,193100,26401055,3455,3455,3455,3455,0
|
|
20250206,193000,26401055,3455,3455,3455,3455,0
|
|
20250206,192900,26401055,3455,3455,3455,3455,0
|
|
20250206,192800,26401055,3455,3455,3455,3455,0
|
|
20250206,192700,26401055,3455,3455,3455,3455,0
|
|
20250206,192600,26401055,3455,3455,3455,3455,0
|
|
20250206,192500,26401055,3455,3455,3455,3455,0
|
|
20250206,192400,26401055,3455,3455,3455,3455,0
|
|
20250206,192300,26401055,3455,3455,3455,3455,0
|
|
20250206,192200,26401055,3455,3455,3455,3455,0
|
|
20250206,192100,26401055,3455,3455,3455,3455,0
|
|
20250206,192000,26401055,3455,3455,3455,3455,0
|
|
20250206,191900,26401055,3455,3455,3455,3455,0
|
|
20250206,191800,26401055,3455,3455,3455,3455,0
|
|
20250206,191700,26401055,3455,3455,3455,3455,0
|
|
20250206,191600,26401055,3455,3455,3455,3455,0
|
|
20250206,191500,26401055,3455,3455,3455,3455,0
|
|
20250206,191400,26401055,3455,3455,3455,3455,0
|
|
20250206,191300,26401055,3455,3455,3455,3455,0
|
|
20250206,191200,26401055,3455,3455,3455,3455,0
|
|
20250206,191100,26401055,3455,3455,3455,3455,0
|
|
20250206,191000,26401055,3455,3455,3455,3455,0
|
|
20250206,190900,26401055,3455,3455,3455,3455,0
|
|
20250206,190800,26401055,3455,3455,3455,3455,0
|
|
20250206,190700,26401055,3455,3455,3455,3455,0
|
|
20250206,190600,26401055,3455,3455,3455,3455,0
|
|
20250206,190500,26401055,3455,3455,3455,3455,0
|
|
20250206,190400,26401055,3455,3455,3455,3455,0
|
|
20250206,190300,26401055,3455,3455,3455,3455,0
|
|
20250206,190200,26401055,3455,3455,3455,3455,71
|
|
20250206,190100,26401055,3455,3455,3455,3455,0
|
|
20250206,190000,26401055,3455,3455,3455,3455,0
|
|
20250206,185900,26401055,3455,3455,3455,3455,0
|
|
20250206,185800,26401055,3455,3455,3455,3455,0
|
|
20250206,185700,26401055,3455,3455,3455,3455,0
|
|
20250206,185600,26401055,3455,3455,3455,3455,0
|
|
20250206,185500,26401055,3455,3455,3455,3455,0
|
|
20250206,185400,26401055,3455,3455,3455,3455,0
|
|
20250206,185300,26401055,3455,3455,3455,3455,0
|
|
20250206,185200,26401055,3455,3455,3455,3455,0
|
|
20250206,185100,26401055,3455,3455,3455,3455,0
|
|
20250206,185000,26401055,3455,3455,3455,3455,0
|
|
20250206,184900,26401055,3455,3455,3455,3455,0
|
|
20250206,184800,26401055,3455,3455,3455,3455,0
|
|
20250206,184700,26401055,3455,3455,3455,3455,0
|
|
20250206,184600,26401055,3455,3455,3455,3455,0
|
|
20250206,184500,26401055,3455,3455,3455,3455,0
|
|
20250206,184400,26401055,3455,3455,3455,3455,0
|
|
20250206,184300,26401055,3455,3455,3455,3455,0
|
|
20250206,184200,26401055,3455,3455,3455,3455,0
|
|
20250206,184100,26401055,3455,3455,3455,3455,0
|
|
20250206,184000,26401055,3455,3455,3455,3455,0
|
|
20250206,183900,26401055,3455,3455,3455,3455,0
|
|
20250206,183800,26401055,3455,3455,3455,3455,0
|
|
20250206,183700,26401055,3455,3455,3455,3455,0
|
|
20250206,183600,26401055,3455,3455,3455,3455,0
|
|
20250206,183500,26401055,3455,3455,3455,3455,0
|
|
20250206,183400,26401055,3455,3455,3455,3455,0
|
|
20250206,183300,26401055,3455,3455,3455,3455,0
|
|
20250206,183200,26401055,3455,3455,3455,3455,71
|
|
20250206,183100,26401055,3455,3455,3455,3455,0
|
|
20250206,183000,26401055,3455,3455,3455,3455,0
|
|
20250206,182900,26401055,3455,3455,3455,3455,0
|
|
20250206,182800,26401055,3455,3455,3455,3455,0
|
|
20250206,182700,26401055,3455,3455,3455,3455,0
|
|
20250206,182600,26401055,3455,3455,3455,3455,0
|
|
20250206,182500,26401055,3455,3455,3455,3455,0
|
|
20250206,182400,26401055,3455,3455,3455,3455,0
|
|
20250206,182300,26401055,3455,3455,3455,3455,0
|
|
20250206,182200,26401055,3455,3455,3455,3455,0
|
|
20250206,182100,26401055,3455,3455,3455,3455,0
|
|
20250206,182000,26401055,3455,3455,3455,3455,0
|
|
20250206,181900,26401055,3455,3455,3455,3455,0
|
|
20250206,181800,26401055,3455,3455,3455,3455,0
|
|
20250206,181700,26401055,3455,3455,3455,3455,0
|
|
20250206,181600,26401055,3455,3455,3455,3455,0
|
|
20250206,181500,26401055,3455,3455,3455,3455,0
|
|
20250206,181400,26401055,3455,3455,3455,3455,0
|
|
20250206,181300,26401055,3455,3455,3455,3455,0
|
|
20250206,181200,26401055,3455,3455,3455,3455,0
|
|
20250206,181100,26401055,3455,3455,3455,3455,0
|
|
20250206,181000,26401055,3455,3455,3455,3455,0
|
|
20250206,180900,26401055,3455,3455,3455,3455,0
|
|
20250206,180800,26401055,3455,3455,3455,3455,0
|
|
20250206,180700,26401055,3455,3455,3455,3455,0
|
|
20250206,180600,26401055,3455,3455,3455,3455,0
|
|
20250206,180500,26401055,3455,3455,3455,3455,0
|
|
20250206,180400,26401055,3455,3455,3455,3455,0
|
|
20250206,180300,26401055,3455,3455,3455,3455,0
|
|
20250206,180200,26401055,3455,3455,3455,3455,71
|
|
20250206,180100,26401055,3455,3455,3455,3455,0
|
|
20250206,180000,26401055,3455,3455,3455,3455,0
|
|
20250206,175900,26401055,3455,3455,3455,3455,0
|
|
20250206,175800,26401055,3455,3455,3455,3455,0
|
|
20250206,175700,26401055,3455,3455,3455,3455,0
|
|
20250206,175600,26401055,3455,3455,3455,3455,0
|
|
20250206,175500,26401055,3455,3455,3455,3455,0
|
|
20250206,175400,26401055,3455,3455,3455,3455,0
|
|
20250206,175300,26401055,3455,3455,3455,3455,0
|
|
20250206,175200,26401055,3455,3455,3455,3455,0
|
|
20250206,175100,26401055,3455,3455,3455,3455,0
|
|
20250206,175000,26401055,3455,3455,3455,3455,0
|
|
20250206,174900,26401055,3455,3455,3455,3455,0
|
|
20250206,174800,26401055,3455,3455,3455,3455,0
|
|
20250206,174700,26401055,3455,3455,3455,3455,0
|
|
20250206,174600,26401055,3455,3455,3455,3455,0
|
|
20250206,174500,26401055,3455,3455,3455,3455,0
|
|
20250206,174400,26401055,3455,3455,3455,3455,0
|
|
20250206,174300,26401055,3455,3455,3455,3455,0
|
|
20250206,174200,26401055,3455,3455,3455,3455,0
|
|
20250206,174100,26401055,3455,3455,3455,3455,0
|
|
20250206,174000,26401055,3455,3455,3455,3455,0
|
|
20250206,173900,26401055,3455,3455,3455,3455,0
|
|
20250206,173800,26401055,3455,3455,3455,3455,0
|
|
20250206,173700,26401055,3455,3455,3455,3455,0
|
|
20250206,173600,26401055,3455,3455,3455,3455,0
|
|
20250206,173500,26401055,3455,3455,3455,3455,0
|
|
20250206,173400,26401055,3455,3455,3455,3455,0
|
|
20250206,173300,26401055,3455,3455,3455,3455,0
|
|
20250206,173200,26401055,3455,3455,3455,3455,71
|
|
20250206,173100,26401055,3455,3455,3455,3455,0
|
|
20250206,173000,26401055,3455,3455,3455,3455,0
|
|
20250206,172900,26401055,3455,3455,3455,3455,0
|
|
20250206,172800,26401055,3455,3455,3455,3455,0
|
|
20250206,172700,26401055,3455,3455,3455,3455,0
|
|
20250206,172600,26401055,3455,3455,3455,3455,0
|
|
20250206,172500,26401055,3455,3455,3455,3455,0
|
|
20250206,172400,26401055,3455,3455,3455,3455,0
|
|
20250206,172300,26401055,3455,3455,3455,3455,0
|
|
20250206,172200,26401055,3455,3455,3455,3455,0
|
|
20250206,172100,26401055,3455,3455,3455,3455,0
|
|
20250206,172000,26401055,3455,3455,3455,3455,0
|
|
20250206,171900,26401055,3455,3455,3455,3455,0
|
|
20250206,171800,26401055,3455,3455,3455,3455,0
|
|
20250206,171700,26401055,3455,3455,3455,3455,0
|
|
20250206,171600,26401055,3455,3455,3455,3455,0
|
|
20250206,171500,26401055,3455,3455,3455,3455,0
|
|
20250206,171400,26401055,3455,3455,3455,3455,0
|
|
20250206,171300,26401055,3455,3455,3455,3455,0
|
|
20250206,171200,26401055,3455,3455,3455,3455,0
|
|
20250206,171100,26401055,3455,3455,3455,3455,0
|
|
20250206,171000,26401055,3455,3455,3455,3455,0
|
|
20250206,170900,26401055,3455,3455,3455,3455,0
|
|
20250206,170800,26401055,3455,3455,3455,3455,0
|
|
20250206,170700,26401055,3455,3455,3455,3455,0
|
|
20250206,170600,26401055,3455,3455,3455,3455,0
|
|
20250206,170500,26401055,3455,3455,3455,3455,0
|
|
20250206,170400,26401055,3455,3455,3455,3455,0
|
|
20250206,170300,26401055,3455,3455,3455,3455,0
|
|
20250206,170200,26401055,3455,3455,3455,3455,71
|
|
20250206,170100,26401055,3455,3455,3455,3455,0
|
|
20250206,170000,26401055,3455,3455,3455,3455,0
|
|
20250206,165900,26401055,3455,3455,3455,3455,0
|
|
20250206,165800,26401055,3455,3455,3455,3455,0
|
|
20250206,165700,26401055,3455,3455,3455,3455,0
|
|
20250206,165600,26401055,3455,3455,3455,3455,0
|
|
20250206,165500,26401055,3455,3455,3455,3455,0
|
|
20250206,165400,26401055,3455,3455,3455,3455,0
|
|
20250206,165300,26401055,3455,3455,3455,3455,0
|
|
20250206,165200,26401055,3455,3455,3455,3455,0
|
|
20250206,165100,26401055,3455,3455,3455,3455,0
|
|
20250206,165000,26401055,3455,3455,3455,3455,0
|
|
20250206,164900,26401055,3455,3455,3455,3455,0
|
|
20250206,164800,26401055,3455,3455,3455,3455,0
|
|
20250206,164700,26401055,3455,3455,3455,3455,0
|
|
20250206,164600,26401055,3455,3455,3455,3455,0
|
|
20250206,164500,26401055,3455,3455,3455,3455,0
|
|
20250206,164400,26401055,3455,3455,3455,3455,0
|
|
20250206,164300,26401055,3455,3455,3455,3455,0
|
|
20250206,164200,26401055,3455,3455,3455,3455,0
|
|
20250206,164100,26401055,3455,3455,3455,3455,0
|
|
20250206,164000,26401055,3455,3455,3455,3455,0
|
|
20250206,163900,26401055,3455,3455,3455,3455,0
|
|
20250206,163800,26401055,3455,3455,3455,3455,0
|
|
20250206,163700,26401055,3455,3455,3455,3455,0
|
|
20250206,163600,26401055,3455,3455,3455,3455,0
|
|
20250206,163500,26401055,3455,3455,3455,3455,0
|
|
20250206,163400,26401055,3455,3455,3455,3455,0
|
|
20250206,163300,26401055,3455,3455,3455,3455,0
|
|
20250206,163200,26401055,3455,3455,3455,3455,71
|
|
20250206,163100,26401055,3455,3455,3455,3455,0
|
|
20250206,163000,26401055,3455,3455,3455,3455,0
|
|
20250206,162900,26401055,3455,3455,3455,3455,0
|
|
20250206,162800,26401055,3455,3455,3455,3455,0
|
|
20250206,162700,26401055,3455,3455,3455,3455,0
|
|
20250206,162600,26401055,3455,3455,3455,3455,0
|
|
20250206,162500,26401055,3455,3455,3455,3455,0
|
|
20250206,162400,26401055,3455,3455,3455,3455,0
|
|
20250206,162300,26401055,3455,3455,3455,3455,0
|
|
20250206,162200,26401055,3455,3455,3455,3455,0
|
|
20250206,162100,26401055,3455,3455,3455,3455,0
|
|
20250206,162000,26401055,3455,3455,3455,3455,0
|
|
20250206,161900,26401055,3455,3455,3455,3455,0
|
|
20250206,161800,26401055,3455,3455,3455,3455,0
|
|
20250206,161700,26401055,3455,3455,3455,3455,0
|
|
20250206,161600,26401055,3455,3455,3455,3455,0
|
|
20250206,161500,26401055,3455,3455,3455,3455,0
|
|
20250206,161400,26401055,3455,3455,3455,3455,0
|
|
20250206,161300,26401055,3455,3455,3455,3455,0
|
|
20250206,161200,26401055,3455,3455,3455,3455,0
|
|
20250206,161100,26401055,3455,3455,3455,3455,0
|
|
20250206,161000,26401055,3455,3455,3455,3455,0
|
|
20250206,160900,26401055,3455,3455,3455,3455,0
|
|
20250206,160800,26401055,3455,3455,3455,3455,0
|
|
20250206,160700,26401055,3455,3455,3455,3455,0
|
|
20250206,160600,26401055,3455,3455,3455,3455,0
|
|
20250206,160500,26401055,3455,3455,3455,3455,0
|
|
20250206,160400,26401055,3455,3455,3455,3455,0
|
|
20250206,160300,26401055,3455,3455,3455,3455,0
|
|
20250206,160200,26401055,3455,3455,3455,3455,71
|
|
20250206,160100,26401055,3455,3455,3455,3455,0
|
|
20250206,160000,26401055,3455,3455,3455,3455,0
|
|
20250206,155900,26401055,3455,3455,3455,3455,0
|
|
20250206,155800,26401055,3455,3455,3455,3455,0
|
|
20250206,155700,26401055,3455,3455,3455,3455,0
|
|
20250206,155600,26401055,3455,3455,3455,3455,0
|
|
20250206,155500,26401055,3455,3455,3455,3455,0
|
|
20250206,155400,26401055,3455,3455,3455,3455,0
|
|
20250206,155300,26401055,3455,3455,3455,3455,0
|
|
20250206,155200,26401055,3455,3455,3455,3455,0
|
|
20250206,155100,26401055,3455,3455,3455,3455,0
|
|
20250206,155000,26401055,3455,3455,3455,3455,0
|
|
20250206,154900,26401055,3455,3455,3455,3455,0
|
|
20250206,154800,26401055,3455,3455,3455,3455,0
|
|
20250206,154700,26401055,3455,3455,3455,3455,0
|
|
20250206,154600,26401055,3455,3455,3455,3455,0
|
|
20250206,154500,26401055,3455,3455,3455,3455,0
|
|
20250206,154400,26401055,3455,3455,3455,3455,0
|
|
20250206,154300,26401055,3455,3455,3455,3455,0
|
|
20250206,154200,26401055,3455,3455,3455,3455,0
|
|
20250206,154100,26401055,3455,3455,3455,3455,0
|
|
20250206,154000,26401055,3455,3455,3455,3455,0
|
|
20250206,153900,26401055,3455,3455,3455,3455,0
|
|
20250206,153800,26401055,3455,3455,3455,3455,0
|
|
20250206,153700,26401055,3455,3455,3455,3455,0
|
|
20250206,153600,26401055,3455,3455,3455,3455,0
|
|
20250206,153500,26401055,3455,3455,3455,3455,0
|
|
20250206,153400,26401055,3455,3455,3455,3455,0
|
|
20250206,153300,26401055,3455,3455,3455,3455,0
|
|
20250206,153200,26401055,3455,3455,3455,3455,71
|
|
20250206,153100,26401055,3455,3455,3455,3455,0
|
|
20250206,153000,26401055,3455,3455,3455,3455,71
|
|
20250206,152900,26155750,3450,3450,3450,3450,0
|
|
20250206,152800,26155750,3450,3450,3450,3450,0
|
|
20250206,152700,26155750,3450,3450,3450,3450,0
|
|
20250206,152600,26155750,3450,3450,3450,3450,0
|
|
20250206,152500,26155750,3450,3450,3450,3450,0
|
|
20250206,152400,26155750,3450,3450,3450,3450,0
|
|
20250206,152300,26155750,3450,3450,3450,3450,0
|
|
20250206,152200,26155750,3450,3450,3450,3450,0
|
|
20250206,152100,26155750,3450,3450,3450,3450,0
|
|
20250206,152000,26155750,3450,3450,3450,3450,0
|
|
20250206,151900,26155750,3450,3450,3450,3450,0
|
|
20250206,151800,26155750,3450,3450,3450,3450,6
|
|
20250206,151700,26135050,3450,3450,3450,3450,0
|
|
20250206,151600,26135050,3450,3450,3450,3450,0
|
|
20250206,151500,26135050,3450,3450,3450,3450,0
|
|
20250206,151400,26135050,3450,3450,3450,3450,6
|
|
20250206,151300,26114350,3455,3455,3455,3455,0
|
|
20250206,151200,26114350,3455,3455,3455,3455,0
|
|
20250206,151100,26114350,3455,3455,3455,3455,0
|
|
20250206,151000,26114350,3455,3455,3455,3450,109
|
|
20250206,150900,25737785,3455,3455,3455,3455,0
|
|
20250206,150800,25737785,3455,3455,3455,3455,0
|
|
20250206,150700,25737785,3455,3455,3455,3455,0
|
|
20250206,150600,25737785,3455,3455,3455,3455,0
|
|
20250206,150500,25737785,3455,3455,3455,3455,0
|
|
20250206,150400,25737785,3455,3455,3455,3455,10
|
|
20250206,150300,25703235,3450,3450,3450,3450,0
|
|
20250206,150200,25703235,3450,3450,3450,3450,0
|
|
20250206,150100,25703235,3450,3450,3450,3450,0
|
|
20250206,150000,25703235,3450,3450,3450,3450,0
|
|
20250206,145900,25703235,3450,3450,3450,3450,296
|
|
20250206,145800,24682035,3450,3450,3450,3450,0
|
|
20250206,145700,24682035,3450,3450,3450,3450,0
|
|
20250206,145600,24682035,3450,3450,3450,3450,0
|
|
20250206,145500,24682035,3450,3450,3450,3450,0
|
|
20250206,145400,24682035,3450,3440,3450,3440,506
|
|
20250206,145300,22941335,3445,3445,3445,3445,0
|
|
20250206,145200,22941335,3445,3445,3445,3445,0
|
|
20250206,145100,22941335,3445,3445,3445,3445,0
|
|
20250206,145000,22941335,3445,3445,3445,3445,0
|
|
20250206,144900,22941335,3445,3445,3445,3445,0
|
|
20250206,144800,22941335,3445,3445,3445,3445,0
|
|
20250206,144700,22941335,3445,3445,3445,3445,0
|
|
20250206,144600,22941335,3445,3445,3445,3445,0
|
|
20250206,144500,22941335,3445,3445,3445,3445,0
|
|
20250206,144400,22941335,3445,3445,3445,3445,0
|
|
20250206,144300,22941335,3445,3445,3445,3445,0
|
|
20250206,144200,22941335,3445,3445,3445,3445,2
|
|
20250206,144100,22934445,3440,3440,3440,3440,50
|
|
20250206,144000,22762445,3450,3450,3450,3450,0
|
|
20250206,143900,22762445,3450,3450,3450,3450,0
|
|
20250206,143800,22762445,3450,3450,3450,3450,10
|
|
20250206,143700,22727945,3450,3450,3450,3450,0
|
|
20250206,143600,22727945,3450,3450,3450,3450,0
|
|
20250206,143500,22727945,3450,3450,3450,3450,0
|
|
20250206,143400,22727945,3450,3450,3450,3450,0
|
|
20250206,143300,22727945,3450,3450,3450,3450,0
|
|
20250206,143200,22727945,3450,3450,3450,3450,0
|
|
20250206,143100,22727945,3450,3450,3450,3450,0
|
|
20250206,143000,22727945,3450,3450,3450,3450,0
|
|
20250206,142900,22727945,3450,3450,3450,3450,0
|
|
20250206,142800,22727945,3450,3450,3450,3450,0
|
|
20250206,142700,22727945,3450,3450,3450,3450,0
|
|
20250206,142600,22727945,3450,3450,3450,3450,0
|
|
20250206,142500,22727945,3450,3450,3450,3450,0
|
|
20250206,142400,22727945,3450,3450,3450,3450,0
|
|
20250206,142300,22727945,3450,3450,3450,3450,1
|
|
20250206,142200,22724495,3450,3450,3450,3450,0
|
|
20250206,142100,22724495,3450,3450,3450,3450,0
|
|
20250206,142000,22724495,3450,3450,3450,3450,0
|
|
20250206,141900,22724495,3450,3450,3450,3450,0
|
|
20250206,141800,22724495,3450,3450,3450,3450,0
|
|
20250206,141700,22724495,3450,3445,3450,3440,510
|
|
20250206,141600,20969370,3450,3450,3450,3450,0
|
|
20250206,141500,20969370,3450,3450,3450,3450,0
|
|
20250206,141400,20969370,3450,3450,3450,3450,0
|
|
20250206,141300,20969370,3450,3450,3450,3450,0
|
|
20250206,141200,20969370,3450,3450,3450,3450,0
|
|
20250206,141100,20969370,3450,3450,3450,3450,0
|
|
20250206,141000,20969370,3450,3450,3450,3450,0
|
|
20250206,140900,20969370,3450,3450,3450,3450,0
|
|
20250206,140800,20969370,3450,3450,3450,3450,0
|
|
20250206,140700,20969370,3450,3450,3450,3450,0
|
|
20250206,140600,20969370,3450,3450,3450,3450,0
|
|
20250206,140500,20969370,3450,3450,3450,3450,0
|
|
20250206,140400,20969370,3450,3450,3450,3450,0
|
|
20250206,140300,20969370,3450,3450,3450,3450,0
|
|
20250206,140200,20969370,3450,3450,3450,3450,0
|
|
20250206,140100,20969370,3450,3450,3450,3450,0
|
|
20250206,140000,20969370,3450,3450,3450,3450,0
|
|
20250206,135900,20969370,3450,3450,3450,3450,0
|
|
20250206,135800,20969370,3450,3450,3450,3450,0
|
|
20250206,135700,20969370,3450,3450,3450,3450,0
|
|
20250206,135600,20969370,3450,3450,3450,3450,0
|
|
20250206,135500,20969370,3450,3450,3450,3450,0
|
|
20250206,135400,20969370,3450,3450,3450,3450,10
|
|
20250206,135300,20934870,3450,3450,3450,3450,0
|
|
20250206,135200,20934870,3450,3450,3450,3450,0
|
|
20250206,135100,20934870,3450,3450,3450,3450,0
|
|
20250206,135000,20934870,3450,3450,3450,3450,0
|
|
20250206,134900,20934870,3450,3450,3450,3450,0
|
|
20250206,134800,20934870,3450,3450,3450,3450,0
|
|
20250206,134700,20934870,3450,3450,3450,3450,0
|
|
20250206,134600,20934870,3450,3450,3450,3450,0
|
|
20250206,134500,20934870,3450,3450,3450,3450,0
|
|
20250206,134400,20934870,3450,3450,3450,3450,0
|
|
20250206,134300,20934870,3450,3450,3450,3450,0
|
|
20250206,134200,20934870,3450,3450,3450,3450,0
|
|
20250206,134100,20934870,3450,3450,3450,3450,0
|
|
20250206,134000,20934870,3450,3450,3450,3450,0
|
|
20250206,133900,20934870,3450,3450,3450,3450,0
|
|
20250206,133800,20934870,3450,3450,3450,3450,0
|
|
20250206,133700,20934870,3450,3450,3450,3450,0
|
|
20250206,133600,20934870,3450,3450,3450,3450,0
|
|
20250206,133500,20934870,3450,3450,3450,3450,0
|
|
20250206,133400,20934870,3450,3450,3450,3450,0
|
|
20250206,133300,20934870,3450,3450,3450,3450,0
|
|
20250206,133200,20934870,3450,3450,3450,3450,0
|
|
20250206,133100,20934870,3450,3450,3450,3450,0
|
|
20250206,133000,20934870,3450,3450,3450,3450,0
|
|
20250206,132900,20934870,3450,3450,3450,3450,0
|
|
20250206,132800,20934870,3450,3450,3450,3450,0
|
|
20250206,132700,20934870,3450,3450,3450,3450,0
|
|
20250206,132600,20934870,3450,3450,3450,3450,0
|
|
20250206,132500,20934870,3450,3450,3450,3450,0
|
|
20250206,132400,20934870,3450,3450,3450,3450,0
|
|
20250206,132300,20934870,3450,3450,3450,3450,0
|
|
20250206,132200,20934870,3450,3450,3450,3450,0
|
|
20250206,132100,20934870,3450,3450,3450,3450,0
|
|
20250206,132000,20934870,3450,3450,3450,3450,0
|
|
20250206,131900,20934870,3450,3450,3450,3450,0
|
|
20250206,131800,20934870,3450,3450,3450,3450,0
|
|
20250206,131700,20934870,3450,3450,3450,3450,34
|
|
20250206,131600,20817570,3450,3450,3450,3450,0
|
|
20250206,131500,20817570,3450,3450,3450,3450,0
|
|
20250206,131400,20817570,3450,3450,3450,3450,0
|
|
20250206,131300,20817570,3450,3450,3450,3450,0
|
|
20250206,131200,20817570,3450,3450,3450,3450,0
|
|
20250206,131100,20817570,3450,3450,3450,3450,0
|
|
20250206,131000,20817570,3450,3450,3450,3450,1
|
|
20250206,130900,20814120,3450,3450,3450,3450,0
|
|
20250206,130800,20814120,3450,3450,3450,3450,0
|
|
20250206,130700,20814120,3450,3450,3450,3450,0
|
|
20250206,130600,20814120,3450,3450,3450,3450,0
|
|
20250206,130500,20814120,3450,3450,3450,3450,0
|
|
20250206,130400,20814120,3450,3450,3450,3450,0
|
|
20250206,130300,20814120,3450,3450,3450,3450,0
|
|
20250206,130200,20814120,3450,3450,3450,3450,0
|
|
20250206,130100,20814120,3450,3450,3450,3450,0
|
|
20250206,130000,20814120,3450,3450,3450,3450,0
|
|
20250206,125900,20814120,3450,3450,3450,3450,0
|
|
20250206,125800,20814120,3450,3450,3450,3450,0
|
|
20250206,125700,20814120,3450,3450,3450,3450,0
|
|
20250206,125600,20814120,3450,3450,3450,3450,0
|
|
20250206,125500,20814120,3450,3450,3450,3450,0
|
|
20250206,125400,20814120,3450,3450,3450,3450,112
|
|
20250206,125300,20427720,3450,3450,3450,3450,1
|
|
20250206,125200,20424270,3450,3450,3450,3450,1
|
|
20250206,125100,20420820,3445,3445,3445,3445,0
|
|
20250206,125000,20420820,3445,3445,3445,3445,0
|
|
20250206,124900,20420820,3445,3445,3445,3445,0
|
|
20250206,124800,20420820,3445,3445,3445,3445,0
|
|
20250206,124700,20420820,3445,3445,3445,3445,0
|
|
20250206,124600,20420820,3445,3445,3445,3445,0
|
|
20250206,124500,20420820,3445,3450,3450,3445,10
|
|
20250206,124400,20386360,3455,3455,3455,3455,0
|
|
20250206,124300,20386360,3455,3455,3455,3455,0
|
|
20250206,124200,20386360,3455,3455,3455,3455,0
|
|
20250206,124100,20386360,3455,3455,3455,3455,0
|
|
20250206,124000,20386360,3455,3455,3455,3455,0
|
|
20250206,123900,20386360,3455,3455,3455,3455,0
|
|
20250206,123800,20386360,3455,3455,3455,3455,0
|
|
20250206,123700,20386360,3455,3455,3455,3455,0
|
|
20250206,123600,20386360,3455,3455,3455,3455,0
|
|
20250206,123500,20386360,3455,3455,3455,3455,0
|
|
20250206,123400,20386360,3455,3455,3455,3455,0
|
|
20250206,123300,20386360,3455,3455,3455,3455,0
|
|
20250206,123200,20386360,3455,3455,3455,3455,0
|
|
20250206,123100,20386360,3455,3455,3455,3455,2
|
|
20250206,123000,20379450,3450,3450,3450,3450,0
|
|
20250206,122900,20379450,3450,3450,3450,3450,0
|
|
20250206,122800,20379450,3450,3450,3450,3450,0
|
|
20250206,122700,20379450,3450,3455,3455,3445,74
|
|
20250206,122600,20124125,3460,3460,3460,3460,0
|
|
20250206,122500,20124125,3460,3460,3460,3460,0
|
|
20250206,122400,20124125,3460,3460,3460,3460,0
|
|
20250206,122300,20124125,3460,3460,3460,3460,0
|
|
20250206,122200,20124125,3460,3460,3460,3460,0
|
|
20250206,122100,20124125,3460,3460,3460,3460,0
|
|
20250206,122000,20124125,3460,3460,3460,3460,0
|
|
20250206,121900,20124125,3460,3460,3460,3460,0
|
|
20250206,121800,20124125,3460,3460,3460,3460,0
|
|
20250206,121700,20124125,3460,3460,3460,3460,0
|
|
20250206,121600,20124125,3460,3460,3460,3460,0
|
|
20250206,121500,20124125,3460,3460,3460,3460,1
|
|
20250206,121400,20120665,3455,3455,3455,3455,0
|
|
20250206,121300,20120665,3455,3455,3455,3455,0
|
|
20250206,121200,20120665,3455,3455,3455,3455,2
|
|
20250206,121100,20113755,3450,3450,3450,3450,0
|
|
20250206,121000,20113755,3450,3450,3450,3450,0
|
|
20250206,120900,20113755,3450,3450,3450,3450,0
|
|
20250206,120800,20113755,3450,3450,3450,3450,0
|
|
20250206,120700,20113755,3450,3450,3450,3450,0
|
|
20250206,120600,20113755,3450,3460,3460,3450,2154
|
|
20250206,120500,12676965,3460,3460,3460,3460,63
|
|
20250206,120400,12458985,3460,3460,3460,3460,0
|
|
20250206,120300,12458985,3460,3460,3460,3460,0
|
|
20250206,120200,12458985,3460,3460,3460,3460,0
|
|
20250206,120100,12458985,3460,3460,3460,3460,99
|
|
20250206,120000,12116445,3460,3460,3460,3460,0
|
|
20250206,115900,12116445,3460,3460,3460,3460,0
|
|
20250206,115800,12116445,3460,3460,3460,3460,0
|
|
20250206,115700,12116445,3460,3460,3460,3460,0
|
|
20250206,115600,12116445,3460,3460,3460,3460,0
|
|
20250206,115500,12116445,3460,3460,3460,3460,0
|
|
20250206,115400,12116445,3460,3460,3460,3460,0
|
|
20250206,115300,12116445,3460,3460,3460,3460,0
|
|
20250206,115200,12116445,3460,3460,3460,3460,0
|
|
20250206,115100,12116445,3460,3460,3460,3460,0
|
|
20250206,115000,12116445,3460,3460,3460,3460,0
|
|
20250206,114900,12116445,3460,3460,3460,3460,0
|
|
20250206,114800,12116445,3460,3460,3460,3460,0
|
|
20250206,114700,12116445,3460,3460,3460,3460,0
|
|
20250206,114600,12116445,3460,3460,3460,3460,0
|
|
20250206,114500,12116445,3460,3460,3460,3460,0
|
|
20250206,114400,12116445,3460,3460,3460,3460,0
|
|
20250206,114300,12116445,3460,3460,3460,3460,0
|
|
20250206,114200,12116445,3460,3460,3460,3460,0
|
|
20250206,114100,12116445,3460,3460,3460,3460,0
|
|
20250206,114000,12116445,3460,3460,3460,3460,0
|
|
20250206,113900,12116445,3460,3460,3460,3460,0
|
|
20250206,113800,12116445,3460,3460,3460,3460,0
|
|
20250206,113700,12116445,3460,3460,3460,3460,0
|
|
20250206,113600,12116445,3460,3460,3460,3460,0
|
|
20250206,113500,12116445,3460,3460,3460,3460,0
|
|
20250206,113400,12116445,3460,3460,3460,3460,0
|
|
20250206,113300,12116445,3460,3460,3460,3460,0
|
|
20250206,113200,12116445,3460,3460,3460,3460,0
|
|
20250206,113100,12116445,3460,3460,3460,3460,0
|
|
20250206,113000,12116445,3460,3460,3460,3460,0
|
|
20250206,112900,12116445,3460,3460,3460,3460,0
|
|
20250206,112800,12116445,3460,3460,3460,3460,0
|
|
20250206,112700,12116445,3460,3460,3460,3460,0
|
|
20250206,112600,12116445,3460,3460,3460,3460,315
|
|
20250206,112500,11026545,3460,3460,3460,3460,0
|
|
20250206,112400,11026545,3460,3460,3460,3460,0
|
|
20250206,112300,11026545,3460,3460,3460,3460,0
|
|
20250206,112200,11026545,3460,3460,3460,3460,0
|
|
20250206,112100,11026545,3460,3460,3460,3460,0
|
|
20250206,112000,11026545,3460,3460,3460,3460,0
|
|
20250206,111900,11026545,3460,3460,3460,3460,0
|
|
20250206,111800,11026545,3460,3460,3460,3460,0
|
|
20250206,111700,11026545,3460,3460,3460,3460,0
|
|
20250206,111600,11026545,3460,3460,3460,3460,0
|
|
20250206,111500,11026545,3460,3460,3460,3460,0
|
|
20250206,111400,11026545,3460,3460,3460,3460,0
|
|
20250206,111300,11026545,3460,3460,3460,3460,100
|
|
20250206,111200,10680545,3460,3460,3460,3460,0
|
|
20250206,111100,10680545,3460,3460,3460,3460,0
|
|
20250206,111000,10680545,3460,3460,3460,3460,600
|
|
20250206,110900,8604545,3455,3455,3455,3455,0
|
|
20250206,110800,8604545,3455,3455,3455,3455,0
|
|
20250206,110700,8604545,3455,3455,3455,3455,0
|
|
20250206,110600,8604545,3455,3455,3455,3455,0
|
|
20250206,110500,8604545,3455,3455,3455,3455,0
|
|
20250206,110400,8604545,3455,3455,3455,3455,51
|
|
20250206,110300,8428340,3460,3460,3460,3460,0
|
|
20250206,110200,8428340,3460,3460,3460,3460,0
|
|
20250206,110100,8428340,3460,3460,3460,3460,0
|
|
20250206,110000,8428340,3460,3460,3460,3460,0
|
|
20250206,105900,8428340,3460,3460,3460,3460,0
|
|
20250206,105800,8428340,3460,3460,3460,3460,5
|
|
20250206,105700,8411040,3460,3460,3460,3460,0
|
|
20250206,105600,8411040,3460,3460,3460,3460,0
|
|
20250206,105500,8411040,3460,3460,3460,3460,2
|
|
20250206,105400,8404120,3460,3460,3460,3460,0
|
|
20250206,105300,8404120,3460,3460,3460,3460,0
|
|
20250206,105200,8404120,3460,3460,3460,3460,20
|
|
20250206,105100,8334920,3460,3460,3460,3460,0
|
|
20250206,105000,8334920,3460,3460,3460,3460,0
|
|
20250206,104900,8334920,3460,3460,3460,3460,0
|
|
20250206,104800,8334920,3460,3460,3460,3460,0
|
|
20250206,104700,8334920,3460,3460,3460,3460,0
|
|
20250206,104600,8334920,3460,3460,3460,3460,0
|
|
20250206,104500,8334920,3460,3460,3460,3460,0
|
|
20250206,104400,8334920,3460,3460,3460,3460,0
|
|
20250206,104300,8334920,3460,3460,3460,3460,0
|
|
20250206,104200,8334920,3460,3460,3460,3460,0
|
|
20250206,104100,8334920,3460,3460,3460,3460,0
|
|
20250206,104000,8334920,3460,3460,3460,3460,0
|
|
20250206,103900,8334920,3460,3460,3460,3460,2
|
|
20250206,103800,8328000,3460,3460,3460,3460,0
|
|
20250206,103700,8328000,3460,3460,3460,3460,0
|
|
20250206,103600,8328000,3460,3460,3460,3460,0
|
|
20250206,103500,8328000,3460,3460,3460,3460,0
|
|
20250206,103400,8328000,3460,3460,3460,3460,0
|
|
20250206,103300,8328000,3460,3460,3460,3460,0
|
|
20250206,103200,8328000,3460,3460,3460,3460,0
|
|
20250206,103100,8328000,3460,3460,3460,3460,300
|
|
20250206,103000,7290000,3460,3460,3460,3460,100
|
|
20250206,102900,6944000,3450,3450,3450,3450,0
|
|
20250206,102800,6944000,3450,3450,3450,3450,0
|
|
20250206,102700,6944000,3450,3450,3450,3450,5
|
|
20250206,102600,6926750,3445,3445,3445,3445,0
|
|
20250206,102500,6926750,3445,3445,3445,3445,0
|
|
20250206,102400,6926750,3445,3445,3445,3445,0
|
|
20250206,102300,6926750,3445,3445,3445,3445,0
|
|
20250206,102200,6926750,3445,3445,3445,3445,0
|
|
20250206,102100,6926750,3445,3440,3445,3430,1443
|
|
20250206,102000,1965630,3445,3445,3445,3445,106
|
|
20250206,101900,1600460,3455,3455,3455,3455,0
|
|
20250206,101800,1600460,3455,3455,3455,3455,0
|
|
20250206,101700,1600460,3455,3455,3455,3455,0
|
|
20250206,101600,1600460,3455,3455,3455,3455,0
|
|
20250206,101500,1600460,3455,3455,3455,3455,0
|
|
20250206,101400,1600460,3455,3455,3455,3455,0
|
|
20250206,101300,1600460,3455,3455,3455,3455,0
|
|
20250206,101200,1600460,3455,3455,3455,3455,1
|
|
20250206,101100,1597005,3455,3455,3455,3455,0
|
|
20250206,101000,1597005,3455,3455,3455,3455,0
|
|
20250206,100900,1597005,3455,3455,3455,3455,0
|
|
20250206,100800,1597005,3455,3455,3455,3455,0
|
|
20250206,100700,1597005,3455,3455,3455,3455,0
|
|
20250206,100600,1597005,3455,3455,3455,3455,0
|
|
20250206,100500,1597005,3455,3455,3455,3455,0
|
|
20250206,100400,1597005,3455,3455,3455,3455,0
|
|
20250206,100300,1597005,3455,3455,3455,3455,1
|
|
20250206,100200,1593550,3460,3460,3460,3460,0
|
|
20250206,100100,1593550,3460,3460,3460,3460,0
|
|
20250206,100000,1593550,3460,3460,3460,3460,0
|
|
20250206,095900,1593550,3460,3450,3460,3450,2
|
|
20250206,095800,1586640,3450,3450,3450,3450,0
|
|
20250206,095700,1586640,3450,3450,3450,3450,1
|
|
20250206,095600,1583190,3460,3460,3460,3460,0
|
|
20250206,095500,1583190,3460,3460,3460,3460,0
|
|
20250206,095400,1583190,3460,3460,3460,3460,0
|
|
20250206,095300,1583190,3460,3460,3460,3460,0
|
|
20250206,095200,1583190,3460,3460,3460,3460,0
|
|
20250206,095100,1583190,3460,3460,3460,3460,0
|
|
20250206,095000,1583190,3460,3460,3460,3460,0
|
|
20250206,094900,1583190,3460,3460,3460,3460,0
|
|
20250206,094800,1583190,3460,3450,3460,3450,6
|
|
20250206,094700,1562440,3460,3460,3460,3460,0
|
|
20250206,094600,1562440,3460,3460,3460,3460,0
|
|
20250206,094500,1562440,3460,3460,3460,3460,0
|
|
20250206,094400,1562440,3460,3460,3460,3460,0
|
|
20250206,094300,1562440,3460,3450,3460,3450,10
|
|
20250206,094200,1527850,3460,3460,3460,3460,0
|
|
20250206,094100,1527850,3460,3460,3460,3460,0
|
|
20250206,094000,1527850,3460,3460,3460,3460,0
|
|
20250206,093900,1527850,3460,3460,3460,3460,0
|
|
20250206,093800,1527850,3460,3460,3460,3460,0
|
|
20250206,093700,1527850,3460,3460,3460,3460,0
|
|
20250206,093600,1527850,3460,3450,3460,3450,8
|
|
20250206,093500,1500200,3450,3450,3450,3450,3
|
|
20250206,093400,1489850,3445,3445,3445,3445,0
|
|
20250206,093300,1489850,3445,3455,3460,3445,16
|
|
20250206,093200,1434690,3450,3450,3450,3450,3
|
|
20250206,093100,1424340,3440,3440,3440,3440,0
|
|
20250206,093000,1424340,3440,3440,3440,3440,0
|
|
20250206,092900,1424340,3440,3440,3440,3440,0
|
|
20250206,092800,1424340,3440,3440,3440,3440,1
|
|
20250206,092700,1420900,3450,3450,3450,3450,0
|
|
20250206,092600,1420900,3450,3450,3450,3450,0
|
|
20250206,092500,1420900,3450,3450,3450,3450,0
|
|
20250206,092400,1420900,3450,3450,3450,3450,0
|
|
20250206,092300,1420900,3450,3450,3450,3450,0
|
|
20250206,092200,1420900,3450,3450,3450,3450,1
|
|
20250206,092100,1417450,3445,3445,3445,3445,1
|
|
20250206,092000,1414005,3445,3445,3445,3445,0
|
|
20250206,091900,1414005,3445,3445,3445,3445,0
|
|
20250206,091800,1414005,3445,3445,3445,3445,1
|
|
20250206,091700,1410560,3450,3450,3450,3450,1
|
|
20250206,091600,1407110,3450,3450,3450,3450,0
|
|
20250206,091500,1407110,3450,3450,3450,3450,0
|
|
20250206,091400,1407110,3450,3450,3450,3450,10
|
|
20250206,091300,1372610,3450,3450,3450,3450,5
|
|
20250206,091200,1355360,3440,3440,3440,3440,0
|
|
20250206,091100,1355360,3440,3440,3440,3440,0
|
|
20250206,091000,1355360,3440,3440,3440,3440,0
|
|
20250206,090900,1355360,3440,3440,3440,3440,0
|
|
20250206,090800,1355360,3440,3440,3440,3440,0
|
|
20250206,090700,1355360,3440,3440,3440,3440,0
|
|
20250206,090600,1355360,3440,3440,3440,3440,0
|
|
20250206,090500,1355360,3440,3440,3440,3440,0
|
|
20250206,090400,1355360,3440,3440,3440,3440,0
|
|
20250206,090300,1355360,3440,3440,3440,3440,0
|
|
20250206,090200,1355360,3440,3440,3440,3440,0
|
|
20250206,090100,1355360,3440,3440,3440,3440,11
|
|
20250206,090000,1317520,3440,3440,3440,3440,383
|