760 lines
36 KiB
CSV
760 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,213700,329815275,4100,4100,4100,4100,540
|
|
20250205,213600,329815275,4100,4100,4100,4100,0
|
|
20250205,213500,329815275,4100,4100,4100,4100,0
|
|
20250205,213400,329815275,4100,4100,4100,4100,0
|
|
20250205,213300,329815275,4100,4100,4100,4100,0
|
|
20250205,213200,329815275,4100,4100,4100,4100,0
|
|
20250205,213100,329815275,4100,4100,4100,4100,0
|
|
20250205,213000,329815275,4100,4100,4100,4100,0
|
|
20250205,212900,329815275,4100,4100,4100,4100,0
|
|
20250205,212800,329815275,4100,4100,4100,4100,0
|
|
20250205,212700,329815275,4100,4100,4100,4100,0
|
|
20250205,212600,329815275,4100,4100,4100,4100,0
|
|
20250205,212500,329815275,4100,4100,4100,4100,0
|
|
20250205,212400,329815275,4100,4100,4100,4100,0
|
|
20250205,212300,329815275,4100,4100,4100,4100,0
|
|
20250205,212200,329815275,4100,4100,4100,4100,0
|
|
20250205,212100,329815275,4100,4100,4100,4100,0
|
|
20250205,212000,329815275,4100,4100,4100,4100,0
|
|
20250205,211900,329815275,4100,4100,4100,4100,0
|
|
20250205,211800,329815275,4100,4100,4100,4100,0
|
|
20250205,211700,329815275,4100,4100,4100,4100,0
|
|
20250205,211600,329815275,4100,4100,4100,4100,0
|
|
20250205,211500,329815275,4100,4100,4100,4100,0
|
|
20250205,211400,329815275,4100,4100,4100,4100,0
|
|
20250205,211300,329815275,4100,4100,4100,4100,0
|
|
20250205,211200,329815275,4100,4100,4100,4100,0
|
|
20250205,211100,329815275,4100,4100,4100,4100,0
|
|
20250205,211000,329815275,4100,4100,4100,4100,0
|
|
20250205,210900,329815275,4100,4100,4100,4100,0
|
|
20250205,210800,329815275,4100,4100,4100,4100,0
|
|
20250205,210700,329815275,4100,4100,4100,4100,540
|
|
20250205,210600,329815275,4100,4100,4100,4100,0
|
|
20250205,210500,329815275,4100,4100,4100,4100,0
|
|
20250205,210400,329815275,4100,4100,4100,4100,0
|
|
20250205,210300,329815275,4100,4100,4100,4100,0
|
|
20250205,210200,329815275,4100,4100,4100,4100,0
|
|
20250205,210100,329815275,4100,4100,4100,4100,0
|
|
20250205,210000,329815275,4100,4100,4100,4100,0
|
|
20250205,205900,329815275,4100,4100,4100,4100,0
|
|
20250205,205800,329815275,4100,4100,4100,4100,0
|
|
20250205,205700,329815275,4100,4100,4100,4100,0
|
|
20250205,205600,329815275,4100,4100,4100,4100,0
|
|
20250205,205500,329815275,4100,4100,4100,4100,0
|
|
20250205,205400,329815275,4100,4100,4100,4100,0
|
|
20250205,205300,329815275,4100,4100,4100,4100,0
|
|
20250205,205200,329815275,4100,4100,4100,4100,0
|
|
20250205,205100,329815275,4100,4100,4100,4100,0
|
|
20250205,205000,329815275,4100,4100,4100,4100,0
|
|
20250205,204900,329815275,4100,4100,4100,4100,0
|
|
20250205,204800,329815275,4100,4100,4100,4100,0
|
|
20250205,204700,329815275,4100,4100,4100,4100,0
|
|
20250205,204600,329815275,4100,4100,4100,4100,0
|
|
20250205,204500,329815275,4100,4100,4100,4100,0
|
|
20250205,204400,329815275,4100,4100,4100,4100,0
|
|
20250205,204300,329815275,4100,4100,4100,4100,0
|
|
20250205,204200,329815275,4100,4100,4100,4100,0
|
|
20250205,204100,329815275,4100,4100,4100,4100,0
|
|
20250205,204000,329815275,4100,4100,4100,4100,0
|
|
20250205,203900,329815275,4100,4100,4100,4100,0
|
|
20250205,203800,329815275,4100,4100,4100,4100,0
|
|
20250205,203700,329815275,4100,4100,4100,4100,540
|
|
20250205,203600,329815275,4100,4100,4100,4100,0
|
|
20250205,203500,329815275,4100,4100,4100,4100,0
|
|
20250205,203400,329815275,4100,4100,4100,4100,0
|
|
20250205,203300,329815275,4100,4100,4100,4100,0
|
|
20250205,203200,329815275,4100,4100,4100,4100,0
|
|
20250205,203100,329815275,4100,4100,4100,4100,0
|
|
20250205,203000,329815275,4100,4100,4100,4100,0
|
|
20250205,202900,329815275,4100,4100,4100,4100,0
|
|
20250205,202800,329815275,4100,4100,4100,4100,0
|
|
20250205,202700,329815275,4100,4100,4100,4100,0
|
|
20250205,202600,329815275,4100,4100,4100,4100,0
|
|
20250205,202500,329815275,4100,4100,4100,4100,0
|
|
20250205,202400,329815275,4100,4100,4100,4100,0
|
|
20250205,202300,329815275,4100,4100,4100,4100,0
|
|
20250205,202200,329815275,4100,4100,4100,4100,0
|
|
20250205,202100,329815275,4100,4100,4100,4100,0
|
|
20250205,202000,329815275,4100,4100,4100,4100,0
|
|
20250205,201900,329815275,4100,4100,4100,4100,0
|
|
20250205,201800,329815275,4100,4100,4100,4100,0
|
|
20250205,201700,329815275,4100,4100,4100,4100,0
|
|
20250205,201600,329815275,4100,4100,4100,4100,0
|
|
20250205,201500,329815275,4100,4100,4100,4100,0
|
|
20250205,201400,329815275,4100,4100,4100,4100,0
|
|
20250205,201300,329815275,4100,4100,4100,4100,0
|
|
20250205,201200,329815275,4100,4100,4100,4100,0
|
|
20250205,201100,329815275,4100,4100,4100,4100,0
|
|
20250205,201000,329815275,4100,4100,4100,4100,0
|
|
20250205,200900,329815275,4100,4100,4100,4100,0
|
|
20250205,200800,329815275,4100,4100,4100,4100,0
|
|
20250205,200700,329815275,4100,4100,4100,4100,540
|
|
20250205,200600,329815275,4100,4100,4100,4100,0
|
|
20250205,200500,329815275,4100,4100,4100,4100,0
|
|
20250205,200400,329815275,4100,4100,4100,4100,0
|
|
20250205,200300,329815275,4100,4100,4100,4100,0
|
|
20250205,200200,329815275,4100,4100,4100,4100,0
|
|
20250205,200100,329815275,4100,4100,4100,4100,0
|
|
20250205,200000,329815275,4100,4100,4100,4100,0
|
|
20250205,195900,329815275,4100,4100,4100,4100,0
|
|
20250205,195800,329815275,4100,4100,4100,4100,0
|
|
20250205,195700,329815275,4100,4100,4100,4100,0
|
|
20250205,195600,329815275,4100,4100,4100,4100,0
|
|
20250205,195500,329815275,4100,4100,4100,4100,0
|
|
20250205,195400,329815275,4100,4100,4100,4100,0
|
|
20250205,195300,329815275,4100,4100,4100,4100,0
|
|
20250205,195200,329815275,4100,4100,4100,4100,0
|
|
20250205,195100,329815275,4100,4100,4100,4100,0
|
|
20250205,195000,329815275,4100,4100,4100,4100,0
|
|
20250205,194900,329815275,4100,4100,4100,4100,0
|
|
20250205,194800,329815275,4100,4100,4100,4100,0
|
|
20250205,194700,329815275,4100,4100,4100,4100,0
|
|
20250205,194600,329815275,4100,4100,4100,4100,0
|
|
20250205,194500,329815275,4100,4100,4100,4100,0
|
|
20250205,194400,329815275,4100,4100,4100,4100,0
|
|
20250205,194300,329815275,4100,4100,4100,4100,0
|
|
20250205,194200,329815275,4100,4100,4100,4100,0
|
|
20250205,194100,329815275,4100,4100,4100,4100,0
|
|
20250205,194000,329815275,4100,4100,4100,4100,0
|
|
20250205,193900,329815275,4100,4100,4100,4100,0
|
|
20250205,193800,329815275,4100,4100,4100,4100,0
|
|
20250205,193700,329815275,4100,4100,4100,4100,540
|
|
20250205,193600,329815275,4100,4100,4100,4100,0
|
|
20250205,193500,329815275,4100,4100,4100,4100,0
|
|
20250205,193400,329815275,4100,4100,4100,4100,0
|
|
20250205,193300,329815275,4100,4100,4100,4100,0
|
|
20250205,193200,329815275,4100,4100,4100,4100,0
|
|
20250205,193100,329815275,4100,4100,4100,4100,0
|
|
20250205,193000,329815275,4100,4100,4100,4100,0
|
|
20250205,192900,329815275,4100,4100,4100,4100,0
|
|
20250205,192800,329815275,4100,4100,4100,4100,0
|
|
20250205,192700,329815275,4100,4100,4100,4100,0
|
|
20250205,192600,329815275,4100,4100,4100,4100,0
|
|
20250205,192500,329815275,4100,4100,4100,4100,0
|
|
20250205,192400,329815275,4100,4100,4100,4100,0
|
|
20250205,192300,329815275,4100,4100,4100,4100,0
|
|
20250205,192200,329815275,4100,4100,4100,4100,0
|
|
20250205,192100,329815275,4100,4100,4100,4100,0
|
|
20250205,192000,329815275,4100,4100,4100,4100,0
|
|
20250205,191900,329815275,4100,4100,4100,4100,0
|
|
20250205,191800,329815275,4100,4100,4100,4100,0
|
|
20250205,191700,329815275,4100,4100,4100,4100,0
|
|
20250205,191600,329815275,4100,4100,4100,4100,0
|
|
20250205,191500,329815275,4100,4100,4100,4100,0
|
|
20250205,191400,329815275,4100,4100,4100,4100,0
|
|
20250205,191300,329815275,4100,4100,4100,4100,0
|
|
20250205,191200,329815275,4100,4100,4100,4100,0
|
|
20250205,191100,329815275,4100,4100,4100,4100,0
|
|
20250205,191000,329815275,4100,4100,4100,4100,0
|
|
20250205,190900,329815275,4100,4100,4100,4100,0
|
|
20250205,190800,329815275,4100,4100,4100,4100,0
|
|
20250205,190700,329815275,4100,4100,4100,4100,540
|
|
20250205,190600,329815275,4100,4100,4100,4100,0
|
|
20250205,190500,329815275,4100,4100,4100,4100,0
|
|
20250205,190400,329815275,4100,4100,4100,4100,0
|
|
20250205,190300,329815275,4100,4100,4100,4100,0
|
|
20250205,190200,329815275,4100,4100,4100,4100,0
|
|
20250205,190100,329815275,4100,4100,4100,4100,0
|
|
20250205,190000,329815275,4100,4100,4100,4100,0
|
|
20250205,185900,329815275,4100,4100,4100,4100,0
|
|
20250205,185800,329815275,4100,4100,4100,4100,0
|
|
20250205,185700,329815275,4100,4100,4100,4100,0
|
|
20250205,185600,329815275,4100,4100,4100,4100,0
|
|
20250205,185500,329815275,4100,4100,4100,4100,0
|
|
20250205,185400,329815275,4100,4100,4100,4100,0
|
|
20250205,185300,329815275,4100,4100,4100,4100,0
|
|
20250205,185200,329815275,4100,4100,4100,4100,0
|
|
20250205,185100,329815275,4100,4100,4100,4100,0
|
|
20250205,185000,329815275,4100,4100,4100,4100,0
|
|
20250205,184900,329815275,4100,4100,4100,4100,0
|
|
20250205,184800,329815275,4100,4100,4100,4100,0
|
|
20250205,184700,329815275,4100,4100,4100,4100,0
|
|
20250205,184600,329815275,4100,4100,4100,4100,0
|
|
20250205,184500,329815275,4100,4100,4100,4100,0
|
|
20250205,184400,329815275,4100,4100,4100,4100,0
|
|
20250205,184300,329815275,4100,4100,4100,4100,0
|
|
20250205,184200,329815275,4100,4100,4100,4100,0
|
|
20250205,184100,329815275,4100,4100,4100,4100,0
|
|
20250205,184000,329815275,4100,4100,4100,4100,0
|
|
20250205,183900,329815275,4100,4100,4100,4100,0
|
|
20250205,183800,329815275,4100,4100,4100,4100,0
|
|
20250205,183700,329815275,4100,4100,4100,4100,540
|
|
20250205,183600,329815275,4100,4100,4100,4100,0
|
|
20250205,183500,329815275,4100,4100,4100,4100,0
|
|
20250205,183400,329815275,4100,4100,4100,4100,0
|
|
20250205,183300,329815275,4100,4100,4100,4100,0
|
|
20250205,183200,329815275,4100,4100,4100,4100,0
|
|
20250205,183100,329815275,4100,4100,4100,4100,0
|
|
20250205,183000,329815275,4100,4100,4100,4100,0
|
|
20250205,182900,329815275,4100,4100,4100,4100,0
|
|
20250205,182800,329815275,4100,4100,4100,4100,0
|
|
20250205,182700,329815275,4100,4100,4100,4100,0
|
|
20250205,182600,329815275,4100,4100,4100,4100,0
|
|
20250205,182500,329815275,4100,4100,4100,4100,0
|
|
20250205,182400,329815275,4100,4100,4100,4100,0
|
|
20250205,182300,329815275,4100,4100,4100,4100,0
|
|
20250205,182200,329815275,4100,4100,4100,4100,0
|
|
20250205,182100,329815275,4100,4100,4100,4100,0
|
|
20250205,182000,329815275,4100,4100,4100,4100,0
|
|
20250205,181900,329815275,4100,4100,4100,4100,0
|
|
20250205,181800,329815275,4100,4100,4100,4100,0
|
|
20250205,181700,329815275,4100,4100,4100,4100,0
|
|
20250205,181600,329815275,4100,4100,4100,4100,0
|
|
20250205,181500,329815275,4100,4100,4100,4100,0
|
|
20250205,181400,329815275,4100,4100,4100,4100,0
|
|
20250205,181300,329815275,4100,4100,4100,4100,0
|
|
20250205,181200,329815275,4100,4100,4100,4100,0
|
|
20250205,181100,329815275,4100,4100,4100,4100,0
|
|
20250205,181000,329815275,4100,4100,4100,4100,0
|
|
20250205,180900,329815275,4100,4100,4100,4100,0
|
|
20250205,180800,329815275,4100,4100,4100,4100,0
|
|
20250205,180700,329815275,4100,4100,4100,4100,540
|
|
20250205,180600,329815275,4100,4100,4100,4100,0
|
|
20250205,180500,329815275,4100,4100,4100,4100,0
|
|
20250205,180400,329815275,4100,4100,4100,4100,0
|
|
20250205,180300,329815275,4100,4100,4100,4100,0
|
|
20250205,180200,329815275,4100,4100,4100,4100,0
|
|
20250205,180100,329815275,4100,4100,4100,4100,0
|
|
20250205,180000,329815275,4100,4100,4100,4100,0
|
|
20250205,175900,329815275,4100,4100,4100,4100,0
|
|
20250205,175800,329815275,4100,4100,4100,4100,0
|
|
20250205,175700,329815275,4100,4100,4100,4100,0
|
|
20250205,175600,329815275,4100,4100,4100,4100,0
|
|
20250205,175500,329815275,4100,4100,4100,4100,0
|
|
20250205,175400,329815275,4100,4100,4100,4100,0
|
|
20250205,175300,329815275,4100,4100,4100,4100,0
|
|
20250205,175200,329815275,4100,4100,4100,4100,0
|
|
20250205,175100,329815275,4100,4100,4100,4100,0
|
|
20250205,175000,329815275,4100,4100,4100,4100,0
|
|
20250205,174900,329815275,4100,4100,4100,4100,0
|
|
20250205,174800,329815275,4100,4100,4100,4100,0
|
|
20250205,174700,329815275,4100,4100,4100,4100,0
|
|
20250205,174600,329815275,4100,4100,4100,4100,0
|
|
20250205,174500,329815275,4100,4100,4100,4100,0
|
|
20250205,174400,329815275,4100,4100,4100,4100,0
|
|
20250205,174300,329815275,4100,4100,4100,4100,0
|
|
20250205,174200,329815275,4100,4100,4100,4100,0
|
|
20250205,174100,329815275,4100,4100,4100,4100,0
|
|
20250205,174000,329815275,4100,4100,4100,4100,0
|
|
20250205,173900,329815275,4100,4100,4100,4100,0
|
|
20250205,173800,329815275,4100,4100,4100,4100,0
|
|
20250205,173700,329815275,4100,4100,4100,4100,540
|
|
20250205,173600,329815275,4100,4100,4100,4100,0
|
|
20250205,173500,329815275,4100,4100,4100,4100,0
|
|
20250205,173400,329815275,4100,4100,4100,4100,0
|
|
20250205,173300,329815275,4100,4100,4100,4100,0
|
|
20250205,173200,329815275,4100,4100,4100,4100,0
|
|
20250205,173100,329815275,4100,4100,4100,4100,0
|
|
20250205,173000,329815275,4100,4100,4100,4100,0
|
|
20250205,172900,329815275,4100,4100,4100,4100,0
|
|
20250205,172800,329815275,4100,4100,4100,4100,0
|
|
20250205,172700,329815275,4100,4100,4100,4100,0
|
|
20250205,172600,329815275,4100,4100,4100,4100,0
|
|
20250205,172500,329815275,4100,4100,4100,4100,0
|
|
20250205,172400,329815275,4100,4100,4100,4100,0
|
|
20250205,172300,329815275,4100,4100,4100,4100,0
|
|
20250205,172200,329815275,4100,4100,4100,4100,0
|
|
20250205,172100,329815275,4100,4100,4100,4100,0
|
|
20250205,172000,329815275,4100,4100,4100,4100,0
|
|
20250205,171900,329815275,4100,4100,4100,4100,0
|
|
20250205,171800,329815275,4100,4100,4100,4100,0
|
|
20250205,171700,329815275,4100,4100,4100,4100,0
|
|
20250205,171600,329815275,4100,4100,4100,4100,0
|
|
20250205,171500,329815275,4100,4100,4100,4100,0
|
|
20250205,171400,329815275,4100,4100,4100,4100,0
|
|
20250205,171300,329815275,4100,4100,4100,4100,0
|
|
20250205,171200,329815275,4100,4100,4100,4100,0
|
|
20250205,171100,329815275,4100,4100,4100,4100,0
|
|
20250205,171000,329815275,4100,4100,4100,4100,0
|
|
20250205,170900,329815275,4100,4100,4100,4100,0
|
|
20250205,170800,329815275,4100,4100,4100,4100,0
|
|
20250205,170700,329815275,4100,4100,4100,4100,540
|
|
20250205,170600,329815275,4100,4100,4100,4100,0
|
|
20250205,170500,329815275,4100,4100,4100,4100,0
|
|
20250205,170400,329815275,4100,4100,4100,4100,0
|
|
20250205,170300,329815275,4100,4100,4100,4100,0
|
|
20250205,170200,329815275,4100,4100,4100,4100,0
|
|
20250205,170100,329815275,4100,4100,4100,4100,0
|
|
20250205,170000,329815275,4100,4100,4100,4100,0
|
|
20250205,165900,329815275,4100,4100,4100,4100,0
|
|
20250205,165800,329815275,4100,4100,4100,4100,0
|
|
20250205,165700,329815275,4100,4100,4100,4100,0
|
|
20250205,165600,329815275,4100,4100,4100,4100,0
|
|
20250205,165500,329815275,4100,4100,4100,4100,0
|
|
20250205,165400,329815275,4100,4100,4100,4100,0
|
|
20250205,165300,329815275,4100,4100,4100,4100,0
|
|
20250205,165200,329815275,4100,4100,4100,4100,0
|
|
20250205,165100,329815275,4100,4100,4100,4100,0
|
|
20250205,165000,329815275,4100,4100,4100,4100,0
|
|
20250205,164900,329815275,4100,4100,4100,4100,0
|
|
20250205,164800,329815275,4100,4100,4100,4100,0
|
|
20250205,164700,329815275,4100,4100,4100,4100,0
|
|
20250205,164600,329815275,4100,4100,4100,4100,0
|
|
20250205,164500,329815275,4100,4100,4100,4100,0
|
|
20250205,164400,329815275,4100,4100,4100,4100,0
|
|
20250205,164300,329815275,4100,4100,4100,4100,0
|
|
20250205,164200,329815275,4100,4100,4100,4100,0
|
|
20250205,164100,329815275,4100,4100,4100,4100,0
|
|
20250205,164000,329815275,4100,4100,4100,4100,0
|
|
20250205,163900,329815275,4100,4100,4100,4100,0
|
|
20250205,163800,329815275,4100,4100,4100,4100,0
|
|
20250205,163700,329815275,4100,4100,4100,4100,540
|
|
20250205,163600,329815275,4100,4100,4100,4100,0
|
|
20250205,163500,329815275,4100,4100,4100,4100,0
|
|
20250205,163400,329815275,4100,4100,4100,4100,0
|
|
20250205,163300,329815275,4100,4100,4100,4100,0
|
|
20250205,163200,329815275,4100,4100,4100,4100,0
|
|
20250205,163100,329815275,4100,4100,4100,4100,0
|
|
20250205,163000,329815275,4100,4100,4100,4100,0
|
|
20250205,162900,329815275,4100,4100,4100,4100,0
|
|
20250205,162800,329815275,4100,4100,4100,4100,0
|
|
20250205,162700,329815275,4100,4100,4100,4100,0
|
|
20250205,162600,329815275,4100,4100,4100,4100,0
|
|
20250205,162500,329815275,4100,4100,4100,4100,0
|
|
20250205,162400,329815275,4100,4100,4100,4100,0
|
|
20250205,162300,329815275,4100,4100,4100,4100,0
|
|
20250205,162200,329815275,4100,4100,4100,4100,0
|
|
20250205,162100,329815275,4100,4100,4100,4100,0
|
|
20250205,162000,329815275,4100,4100,4100,4100,0
|
|
20250205,161900,329815275,4100,4100,4100,4100,0
|
|
20250205,161800,329815275,4100,4100,4100,4100,0
|
|
20250205,161700,329815275,4100,4100,4100,4100,0
|
|
20250205,161600,329815275,4100,4100,4100,4100,0
|
|
20250205,161500,329815275,4100,4100,4100,4100,0
|
|
20250205,161400,329815275,4100,4100,4100,4100,0
|
|
20250205,161300,329815275,4100,4100,4100,4100,0
|
|
20250205,161200,329815275,4100,4100,4100,4100,0
|
|
20250205,161100,329815275,4100,4100,4100,4100,0
|
|
20250205,161000,329815275,4100,4100,4100,4100,0
|
|
20250205,160900,329815275,4100,4100,4100,4100,0
|
|
20250205,160800,329815275,4100,4100,4100,4100,0
|
|
20250205,160700,329815275,4100,4100,4100,4100,540
|
|
20250205,160600,329815275,4100,4100,4100,4100,0
|
|
20250205,160500,329815275,4100,4100,4100,4100,0
|
|
20250205,160400,329815275,4100,4100,4100,4100,0
|
|
20250205,160300,329815275,4100,4100,4100,4100,0
|
|
20250205,160200,329815275,4100,4100,4100,4100,0
|
|
20250205,160100,329815275,4100,4100,4100,4100,0
|
|
20250205,160000,329815275,4100,4100,4100,4100,0
|
|
20250205,155900,329815275,4100,4100,4100,4100,0
|
|
20250205,155800,329815275,4100,4100,4100,4100,0
|
|
20250205,155700,329815275,4100,4100,4100,4100,0
|
|
20250205,155600,329815275,4100,4100,4100,4100,0
|
|
20250205,155500,329815275,4100,4100,4100,4100,0
|
|
20250205,155400,329815275,4100,4100,4100,4100,0
|
|
20250205,155300,329815275,4100,4100,4100,4100,0
|
|
20250205,155200,329815275,4100,4100,4100,4100,0
|
|
20250205,155100,329815275,4100,4100,4100,4100,0
|
|
20250205,155000,329815275,4100,4100,4100,4100,0
|
|
20250205,154900,329815275,4100,4100,4100,4100,0
|
|
20250205,154800,329815275,4100,4100,4100,4100,0
|
|
20250205,154700,329815275,4100,4100,4100,4100,0
|
|
20250205,154600,329815275,4100,4100,4100,4100,0
|
|
20250205,154500,329815275,4100,4100,4100,4100,0
|
|
20250205,154400,329815275,4100,4100,4100,4100,0
|
|
20250205,154300,329815275,4100,4100,4100,4100,0
|
|
20250205,154200,329815275,4100,4100,4100,4100,0
|
|
20250205,154100,329815275,4100,4100,4100,4100,0
|
|
20250205,154000,329815275,4100,4100,4100,4100,0
|
|
20250205,153900,329815275,4100,4100,4100,4100,0
|
|
20250205,153800,329815275,4100,4100,4100,4100,0
|
|
20250205,153700,329815275,4100,4100,4100,4100,540
|
|
20250205,153600,329815275,4100,4100,4100,4100,0
|
|
20250205,153500,329815275,4100,4100,4100,4100,0
|
|
20250205,153400,329815275,4100,4100,4100,4100,0
|
|
20250205,153300,329815275,4100,4100,4100,4100,0
|
|
20250205,153200,329815275,4100,4100,4100,4100,0
|
|
20250205,153100,329815275,4100,4100,4100,4100,0
|
|
20250205,153000,329815275,4100,4100,4100,4100,540
|
|
20250205,152900,327601275,4105,4105,4105,4105,0
|
|
20250205,152800,327601275,4105,4105,4105,4105,0
|
|
20250205,152700,327601275,4105,4105,4105,4105,0
|
|
20250205,152600,327601275,4105,4105,4105,4105,0
|
|
20250205,152500,327601275,4105,4105,4105,4105,0
|
|
20250205,152400,327601275,4105,4105,4105,4105,0
|
|
20250205,152300,327601275,4105,4105,4105,4105,0
|
|
20250205,152200,327601275,4105,4105,4105,4105,0
|
|
20250205,152100,327601275,4105,4105,4105,4105,0
|
|
20250205,152000,327601275,4105,4105,4105,4105,0
|
|
20250205,151900,327601275,4105,4100,4105,4100,77
|
|
20250205,151800,327285400,4100,4100,4100,4100,29
|
|
20250205,151700,327166500,4100,4100,4100,4100,14
|
|
20250205,151600,327109100,4105,4105,4105,4105,76
|
|
20250205,151500,326797120,4105,4105,4105,4105,0
|
|
20250205,151400,326797120,4105,4105,4105,4105,153
|
|
20250205,151300,326169055,4105,4105,4105,4105,0
|
|
20250205,151200,326169055,4105,4095,4105,4095,103
|
|
20250205,151100,325746315,4100,4100,4100,4100,0
|
|
20250205,151000,325746315,4100,4100,4100,4100,0
|
|
20250205,150900,325746315,4100,4100,4100,4100,0
|
|
20250205,150800,325746315,4100,4100,4100,4100,0
|
|
20250205,150700,325746315,4100,4095,4100,4095,104
|
|
20250205,150600,325319920,4095,4075,4095,4075,168
|
|
20250205,150500,324635180,4070,4070,4070,4070,0
|
|
20250205,150400,324635180,4070,4070,4070,4070,1
|
|
20250205,150300,324631110,4070,4070,4070,4070,4
|
|
20250205,150200,324614830,4070,4070,4070,4070,1
|
|
20250205,150100,324610760,4075,4075,4075,4075,0
|
|
20250205,150000,324610760,4075,4075,4075,4075,639
|
|
20250205,145900,322006835,4075,4075,4075,4075,105
|
|
20250205,145800,321578960,4075,4075,4075,4075,60
|
|
20250205,145700,321334460,4075,4075,4075,4075,1
|
|
20250205,145600,321330385,4075,4075,4075,4075,1558
|
|
20250205,145500,314981535,4075,4075,4075,4075,100
|
|
20250205,145400,314574035,4075,4075,4075,4075,0
|
|
20250205,145300,314574035,4075,4075,4075,4075,0
|
|
20250205,145200,314574035,4075,4075,4075,4075,113
|
|
20250205,145100,314113560,4070,4070,4070,4070,2
|
|
20250205,145000,314105420,4075,4075,4075,4075,0
|
|
20250205,144900,314105420,4075,4075,4075,4075,0
|
|
20250205,144800,314105420,4075,4075,4075,4075,250
|
|
20250205,144700,313086670,4075,4075,4075,4075,16
|
|
20250205,144600,313021470,4060,4060,4060,4060,0
|
|
20250205,144500,313021470,4060,4060,4060,4060,0
|
|
20250205,144400,313021470,4060,4060,4060,4060,0
|
|
20250205,144300,313021470,4060,4060,4060,4060,0
|
|
20250205,144200,313021470,4060,4060,4060,4060,0
|
|
20250205,144100,313021470,4060,4060,4060,4060,0
|
|
20250205,144000,313021470,4060,4060,4060,4060,0
|
|
20250205,143900,313021470,4060,4060,4060,4060,0
|
|
20250205,143800,313021470,4060,4070,4070,4060,249
|
|
20250205,143700,312009335,4070,4070,4070,4070,108
|
|
20250205,143600,311569775,4070,4070,4070,4070,60
|
|
20250205,143500,311325575,4070,4070,4070,4070,71
|
|
20250205,143400,311036605,4070,4070,4070,4070,11
|
|
20250205,143300,310991835,4070,4070,4070,4070,0
|
|
20250205,143200,310991835,4070,4070,4070,4070,1
|
|
20250205,143100,310987765,4075,4075,4075,4075,0
|
|
20250205,143000,310987765,4075,4075,4075,4075,0
|
|
20250205,142900,310987765,4075,4075,4075,4075,0
|
|
20250205,142800,310987765,4075,4075,4075,4075,250
|
|
20250205,142700,309969015,4075,4065,4075,4065,297
|
|
20250205,142600,308759570,4060,4060,4060,4060,0
|
|
20250205,142500,308759570,4060,4060,4060,4060,0
|
|
20250205,142400,308759570,4060,4060,4060,4060,10
|
|
20250205,142300,308718970,4060,4060,4060,4060,0
|
|
20250205,142200,308718970,4060,4060,4060,4060,85
|
|
20250205,142100,308373870,4035,4035,4035,4035,0
|
|
20250205,142000,308373870,4035,4035,4035,4035,0
|
|
20250205,141900,308373870,4035,4035,4035,4035,0
|
|
20250205,141800,308373870,4035,4035,4035,4035,0
|
|
20250205,141700,308373870,4035,4035,4035,4035,0
|
|
20250205,141600,308373870,4035,4035,4035,4035,0
|
|
20250205,141500,308373870,4035,4035,4035,4035,0
|
|
20250205,141400,308373870,4035,4040,4040,4035,857
|
|
20250205,141300,304915190,4045,4050,4050,4045,977
|
|
20250205,141200,300963020,4050,4055,4055,4050,463
|
|
20250205,141100,299086965,4060,4065,4065,4060,811
|
|
20250205,141000,295791960,4070,4070,4070,4070,0
|
|
20250205,140900,295791960,4070,4070,4070,4070,93
|
|
20250205,140800,295413450,4080,4085,4085,4080,287
|
|
20250205,140700,294242475,4085,4085,4085,4085,1
|
|
20250205,140600,294238390,4090,4090,4090,4090,0
|
|
20250205,140500,294238390,4090,4090,4090,4090,0
|
|
20250205,140400,294238390,4090,4090,4090,4090,0
|
|
20250205,140300,294238390,4090,4090,4090,4090,0
|
|
20250205,140200,294238390,4090,4090,4090,4090,28
|
|
20250205,140100,294123870,4090,4090,4090,4090,5
|
|
20250205,140000,294103420,4070,4070,4070,4070,0
|
|
20250205,135900,294103420,4070,4070,4070,4070,0
|
|
20250205,135800,294103420,4070,4070,4070,4070,0
|
|
20250205,135700,294103420,4070,4070,4070,4070,0
|
|
20250205,135600,294103420,4070,4070,4070,4070,0
|
|
20250205,135500,294103420,4070,4070,4070,4070,28
|
|
20250205,135400,293989460,4070,4075,4075,4070,200
|
|
20250205,135300,293174955,4075,4075,4075,4075,0
|
|
20250205,135200,293174955,4075,4075,4075,4075,60
|
|
20250205,135100,292930455,4080,4080,4080,4080,5
|
|
20250205,135000,292910055,4085,4085,4085,4085,1
|
|
20250205,134900,292905970,4080,4080,4080,4080,0
|
|
20250205,134800,292905970,4080,4090,4090,4080,189
|
|
20250205,134700,292132980,4075,4085,4085,4075,137
|
|
20250205,134600,291574495,4080,4080,4080,4080,0
|
|
20250205,134500,291574495,4080,4080,4080,4080,1
|
|
20250205,134400,291570415,4080,4080,4080,4080,0
|
|
20250205,134300,291570415,4080,4085,4085,4080,102
|
|
20250205,134200,291153750,4090,4090,4090,4090,0
|
|
20250205,134100,291153750,4090,4090,4090,4090,0
|
|
20250205,134000,291153750,4090,4115,4115,4090,188
|
|
20250205,133900,290381380,4095,4095,4095,4095,0
|
|
20250205,133800,290381380,4095,4095,4095,4095,0
|
|
20250205,133700,290381380,4095,4095,4095,4095,41
|
|
20250205,133600,290213485,4100,4095,4100,4095,152
|
|
20250205,133500,289590720,4100,4100,4100,4100,0
|
|
20250205,133400,289590720,4100,4100,4100,4100,116
|
|
20250205,133300,289115120,4100,4100,4100,4100,0
|
|
20250205,133200,289115120,4100,4100,4100,4100,0
|
|
20250205,133100,289115120,4100,4100,4100,4100,100
|
|
20250205,133000,288705120,4100,4100,4100,4100,137
|
|
20250205,132900,288143420,4085,4085,4085,4085,0
|
|
20250205,132800,288143420,4085,4085,4085,4085,0
|
|
20250205,132700,288143420,4085,4085,4085,4085,0
|
|
20250205,132600,288143420,4085,4085,4085,4085,50
|
|
20250205,132500,287939170,4095,4095,4095,4095,108
|
|
20250205,132400,287496910,4095,4095,4095,4095,147
|
|
20250205,132300,286894945,4095,4090,4095,4090,179
|
|
20250205,132200,286162040,4085,4085,4085,4085,0
|
|
20250205,132100,286162040,4085,4070,4085,4070,55
|
|
20250205,132000,285937380,4080,4070,4080,4070,121
|
|
20250205,131900,285444210,4070,4070,4070,4070,1
|
|
20250205,131800,285440140,4080,4080,4080,4080,0
|
|
20250205,131700,285440140,4080,4080,4080,4080,0
|
|
20250205,131600,285440140,4080,4080,4080,4080,0
|
|
20250205,131500,285440140,4080,4080,4080,4080,0
|
|
20250205,131400,285440140,4080,4080,4080,4080,0
|
|
20250205,131300,285440140,4080,4080,4080,4080,0
|
|
20250205,131200,285440140,4080,4070,4080,4070,2
|
|
20250205,131100,285431990,4070,4070,4070,4070,10
|
|
20250205,131000,285391290,4060,4060,4060,4060,0
|
|
20250205,130900,285391290,4060,4060,4060,4060,135
|
|
20250205,130800,284843190,4060,4055,4060,4055,148
|
|
20250205,130700,284243040,4055,4060,4060,4055,304
|
|
20250205,130600,283010315,4055,4055,4055,4055,46
|
|
20250205,130500,282823785,4060,4070,4070,4060,352
|
|
20250205,130400,281392765,4070,4085,4085,4070,1226
|
|
20250205,130300,276395415,4095,4095,4095,4095,0
|
|
20250205,130200,276395415,4095,4095,4095,4095,0
|
|
20250205,130100,276395415,4095,4095,4095,4095,0
|
|
20250205,130000,276395415,4095,4095,4095,4095,0
|
|
20250205,125900,276395415,4095,4095,4095,4095,139
|
|
20250205,125800,275826210,4095,4085,4095,4080,668
|
|
20250205,125700,273098530,4085,4085,4085,4085,0
|
|
20250205,125600,273098530,4085,4085,4085,4085,0
|
|
20250205,125500,273098530,4085,4085,4085,4085,1
|
|
20250205,125400,273094445,4085,4085,4085,4085,0
|
|
20250205,125300,273094445,4085,4085,4085,4085,0
|
|
20250205,125200,273094445,4085,4085,4085,4085,1
|
|
20250205,125100,273090360,4085,4100,4100,4085,34
|
|
20250205,125000,272951455,4085,4085,4085,4085,0
|
|
20250205,124900,272951455,4085,4085,4085,4085,0
|
|
20250205,124800,272951455,4085,4085,4085,4085,4
|
|
20250205,124700,272935115,4085,4085,4085,4085,0
|
|
20250205,124600,272935115,4085,4085,4085,4085,0
|
|
20250205,124500,272935115,4085,4085,4085,4085,0
|
|
20250205,124400,272935115,4085,4085,4085,4085,0
|
|
20250205,124300,272935115,4085,4085,4085,4085,0
|
|
20250205,124200,272935115,4085,4085,4085,4085,0
|
|
20250205,124100,272935115,4085,4085,4085,4085,1
|
|
20250205,124000,272931030,4080,4080,4080,4080,0
|
|
20250205,123900,272931030,4080,4080,4080,4080,0
|
|
20250205,123800,272931030,4080,4080,4080,4080,0
|
|
20250205,123700,272931030,4080,4080,4080,4080,1
|
|
20250205,123600,272926950,4080,4085,4085,4080,307
|
|
20250205,123500,271674385,4090,4095,4095,4090,18
|
|
20250205,123400,271600690,4100,4100,4100,4100,55
|
|
20250205,123300,271375190,4100,4100,4100,4100,0
|
|
20250205,123200,271375190,4100,4100,4100,4100,0
|
|
20250205,123100,271375190,4100,4100,4100,4100,0
|
|
20250205,123000,271375190,4100,4100,4100,4100,27
|
|
20250205,122900,271264490,4095,4095,4095,4095,0
|
|
20250205,122800,271264490,4095,4095,4095,4095,0
|
|
20250205,122700,271264490,4095,4095,4095,4095,0
|
|
20250205,122600,271264490,4095,4095,4095,4095,0
|
|
20250205,122500,271264490,4095,4095,4095,4095,0
|
|
20250205,122400,271264490,4095,4095,4095,4095,0
|
|
20250205,122300,271264490,4095,4095,4095,4095,0
|
|
20250205,122200,271264490,4095,4095,4095,4095,0
|
|
20250205,122100,271264490,4095,4095,4095,4095,0
|
|
20250205,122000,271264490,4095,4100,4100,4095,49
|
|
20250205,121900,271063830,4100,4100,4100,4100,16
|
|
20250205,121800,270998230,4100,4100,4100,4100,0
|
|
20250205,121700,270998230,4100,4100,4100,4100,51
|
|
20250205,121600,270789130,4095,4095,4095,4095,65
|
|
20250205,121500,270522955,4080,4080,4080,4080,0
|
|
20250205,121400,270522955,4080,4080,4080,4080,0
|
|
20250205,121300,270522955,4080,4080,4080,4080,0
|
|
20250205,121200,270522955,4080,4085,4085,4080,500
|
|
20250205,121100,268482090,4085,4100,4100,4085,178
|
|
20250205,121000,267753380,4100,4100,4100,4100,10
|
|
20250205,120900,267712380,4100,4100,4100,4100,102
|
|
20250205,120800,267294180,4100,4100,4100,4100,0
|
|
20250205,120700,267294180,4100,4100,4100,4100,1
|
|
20250205,120600,267290080,4100,4100,4100,4100,0
|
|
20250205,120500,267290080,4100,4100,4100,4100,35
|
|
20250205,120400,267146580,4100,4100,4100,4100,0
|
|
20250205,120300,267146580,4100,4100,4100,4100,99
|
|
20250205,120200,266740680,4100,4100,4100,4100,5
|
|
20250205,120100,266720180,4120,4120,4120,4120,0
|
|
20250205,120000,266720180,4120,4120,4120,4120,0
|
|
20250205,115900,266720180,4120,4120,4120,4120,0
|
|
20250205,115800,266720180,4120,4120,4120,4120,0
|
|
20250205,115700,266720180,4120,4120,4120,4120,100
|
|
20250205,115600,266308180,4120,4120,4120,4120,18
|
|
20250205,115500,266234020,4090,4090,4090,4090,300
|
|
20250205,115400,265007020,4090,4090,4090,4090,349
|
|
20250205,115300,263579610,4090,4095,4095,4090,213
|
|
20250205,115200,262707385,4100,4100,4100,4100,10
|
|
20250205,115100,262666385,4100,4110,4110,4100,4558
|
|
20250205,115000,243963930,4110,4120,4120,4110,454
|
|
20250205,114900,242097600,4130,4130,4130,4130,0
|
|
20250205,114800,242097600,4130,4130,4130,4130,1
|
|
20250205,114700,242093470,4115,4115,4115,4115,881
|
|
20250205,114600,238468155,4120,4130,4130,4120,608
|
|
20250205,114500,235959895,4130,4130,4130,4130,0
|
|
20250205,114400,235959895,4130,4135,4135,4130,74
|
|
20250205,114300,235654270,4135,4135,4135,4135,0
|
|
20250205,114200,235654270,4135,4135,4135,4135,1
|
|
20250205,114100,235650135,4130,4130,4130,4130,33
|
|
20250205,114000,235513845,4135,4135,4135,4135,243
|
|
20250205,113900,234509040,4135,4135,4135,4135,1
|
|
20250205,113800,234504905,4135,4135,4135,4135,127
|
|
20250205,113700,233979760,4135,4135,4135,4135,1
|
|
20250205,113600,233975625,4135,4135,4135,4135,0
|
|
20250205,113500,233975625,4135,4135,4135,4135,0
|
|
20250205,113400,233975625,4135,4135,4135,4135,0
|
|
20250205,113300,233975625,4135,4135,4135,4135,5
|
|
20250205,113200,233954950,4140,4145,4145,4140,39
|
|
20250205,113100,233793385,4150,4150,4150,4150,100
|
|
20250205,113000,233378385,4150,4155,4170,4145,43
|
|
20250205,112900,233199215,4155,4150,4170,4150,48
|
|
20250205,112800,232999305,4170,4170,4170,4170,0
|
|
20250205,112700,232999305,4170,4170,4170,4170,1
|
|
20250205,112600,232995135,4170,4170,4170,4170,1
|
|
20250205,112500,232990965,4160,4160,4160,4160,0
|
|
20250205,112400,232990965,4160,4160,4160,4160,0
|
|
20250205,112300,232990965,4160,4160,4160,4160,1312
|
|
20250205,112200,227533045,4170,4170,4170,4170,42
|
|
20250205,112100,227357905,4165,4165,4165,4165,6
|
|
20250205,112000,227332915,4155,4155,4155,4155,5
|
|
20250205,111900,227312140,4155,4150,4155,4150,438
|
|
20250205,111800,225494435,4150,4150,4150,4150,0
|
|
20250205,111700,225494435,4150,4150,4150,4150,15
|
|
20250205,111600,225432185,4150,4150,4150,4150,38
|
|
20250205,111500,225274485,4140,4140,4140,4140,1
|
|
20250205,111400,225270345,4140,4140,4140,4140,0
|
|
20250205,111300,225270345,4140,4140,4145,4140,24
|
|
20250205,111200,225170910,4145,4145,4145,4145,260
|
|
20250205,111100,224093210,4145,4140,4145,4140,483
|
|
20250205,111000,222092955,4145,4145,4145,4145,0
|
|
20250205,110900,222092955,4145,4145,4145,4145,0
|
|
20250205,110800,222092955,4145,4145,4145,4145,0
|
|
20250205,110700,222092955,4145,4145,4145,4145,0
|
|
20250205,110600,222092955,4145,4145,4145,4145,0
|
|
20250205,110500,222092955,4145,4145,4145,4145,0
|
|
20250205,110400,222092955,4145,4120,4145,4120,262
|
|
20250205,110300,221013065,4120,4120,4120,4120,0
|
|
20250205,110200,221013065,4120,4120,4120,4120,0
|
|
20250205,110100,221013065,4120,4120,4120,4120,0
|
|
20250205,110000,221013065,4120,4120,4120,4120,0
|
|
20250205,105900,221013065,4120,4125,4125,4120,203
|
|
20250205,105800,220175900,4125,4125,4125,4125,0
|
|
20250205,105700,220175900,4125,4125,4125,4125,23
|
|
20250205,105600,220081025,4125,4125,4125,4125,1
|
|
20250205,105500,220076900,4140,4140,4140,4140,0
|
|
20250205,105400,220076900,4140,4140,4140,4140,26
|
|
20250205,105300,219969260,4140,4140,4140,4140,0
|
|
20250205,105200,219969260,4140,4140,4140,4140,0
|
|
20250205,105100,219969260,4140,4140,4140,4140,0
|
|
20250205,105000,219969260,4140,4140,4140,4140,0
|
|
20250205,104900,219969260,4140,4140,4140,4140,28
|
|
20250205,104800,219853340,4115,4115,4115,4115,0
|
|
20250205,104700,219853340,4115,4115,4115,4115,0
|
|
20250205,104600,219853340,4115,4115,4115,4115,305
|
|
20250205,104500,218598265,4120,4120,4120,4120,72
|
|
20250205,104400,218301625,4140,4140,4140,4140,1
|
|
20250205,104300,218297485,4115,4115,4115,4115,0
|
|
20250205,104200,218297485,4115,4115,4115,4115,0
|
|
20250205,104100,218297485,4115,4115,4115,4115,0
|
|
20250205,104000,218297485,4115,4115,4115,4115,0
|
|
20250205,103900,218297485,4115,4115,4115,4115,0
|
|
20250205,103800,218297485,4115,4115,4115,4115,0
|
|
20250205,103700,218297485,4115,4115,4115,4115,0
|
|
20250205,103600,218297485,4115,4115,4115,4115,3
|
|
20250205,103500,218285140,4115,4115,4115,4115,0
|
|
20250205,103400,218285140,4115,4115,4115,4115,0
|
|
20250205,103300,218285140,4115,4115,4115,4115,0
|
|
20250205,103200,218285140,4115,4115,4115,4115,0
|
|
20250205,103100,218285140,4115,4115,4115,4115,0
|
|
20250205,103000,218285140,4115,4115,4115,4115,0
|
|
20250205,102900,218285140,4115,4115,4115,4115,2
|
|
20250205,102800,218276910,4115,4120,4120,4115,752
|
|
20250205,102700,215179175,4145,4145,4145,4145,0
|
|
20250205,102600,215179175,4145,4145,4145,4145,0
|
|
20250205,102500,215179175,4145,4145,4145,4145,0
|
|
20250205,102400,215179175,4145,4145,4145,4145,0
|
|
20250205,102300,215179175,4145,4145,4145,4145,0
|
|
20250205,102200,215179175,4145,4145,4145,4145,0
|
|
20250205,102100,215179175,4145,4145,4145,4145,1
|
|
20250205,102000,215175030,4140,4140,4140,4140,0
|
|
20250205,101900,215175030,4140,4140,4140,4140,10
|
|
20250205,101800,215133630,4140,4125,4140,4120,95
|
|
20250205,101700,214741425,4140,4140,4140,4140,69
|
|
20250205,101600,214455765,4140,4140,4140,4140,0
|
|
20250205,101500,214455765,4140,4140,4140,4140,0
|
|
20250205,101400,214455765,4140,4140,4140,4140,22
|
|
20250205,101300,214364685,4140,4140,4140,4140,1
|
|
20250205,101200,214360545,4135,4135,4135,4135,0
|
|
20250205,101100,214360545,4135,4135,4135,4135,2
|
|
20250205,101000,214352275,4135,4135,4135,4135,0
|
|
20250205,100900,214352275,4135,4135,4135,4135,0
|
|
20250205,100800,214352275,4135,4130,4135,4130,2749
|
|
20250205,100700,202986710,4135,4125,4135,4125,500
|
|
20250205,100600,200919220,4120,4120,4120,4120,0
|
|
20250205,100500,200919220,4120,4120,4120,4120,1
|
|
20250205,100400,200915100,4115,4115,4115,4115,0
|
|
20250205,100300,200915100,4115,4115,4115,4115,0
|
|
20250205,100200,200915100,4115,4135,4135,4115,1088
|
|
20250205,100100,196430600,4135,4135,4135,4135,0
|
|
20250205,100000,196430600,4135,4135,4135,4135,0
|
|
20250205,095900,196430600,4135,4135,4135,4135,3
|
|
20250205,095800,196418195,4135,4135,4135,4135,0
|
|
20250205,095700,196418195,4135,4135,4135,4135,0
|
|
20250205,095600,196418195,4135,4135,4135,4135,4
|
|
20250205,095500,196401655,4135,4135,4135,4135,6
|
|
20250205,095400,196376845,4130,4120,4130,4120,277
|
|
20250205,095300,195235595,4130,4130,4130,4130,20
|
|
20250205,095200,195152995,4130,4125,4130,4115,401
|
|
20250205,095100,193501220,4125,4125,4125,4125,2
|
|
20250205,095000,193492970,4125,4125,4125,4125,0
|
|
20250205,094900,193492970,4125,4130,4130,4125,108
|
|
20250205,094800,193046970,4140,4155,4160,4140,7714
|
|
20250205,094700,161055505,4155,4165,4170,4155,988
|
|
20250205,094600,156945640,4170,4170,4170,4170,2
|
|
20250205,094500,156937300,4170,4195,4195,4170,114
|
|
20250205,094400,156461395,4195,4195,4195,4195,10
|
|
20250205,094300,156419445,4170,4170,4170,4170,50
|
|
20250205,094200,156210945,4195,4195,4195,4195,0
|
|
20250205,094100,156210945,4195,4195,4195,4195,1
|
|
20250205,094000,156206750,4195,4195,4195,4195,0
|
|
20250205,093900,156206750,4195,4195,4195,4195,20
|
|
20250205,093800,156122850,4200,4200,4200,4200,0
|
|
20250205,093700,156122850,4200,4200,4200,4200,0
|
|
20250205,093600,156122850,4200,4200,4200,4200,1
|
|
20250205,093500,156118650,4200,4200,4200,4200,1
|
|
20250205,093400,156114450,4180,4160,4180,4160,379
|
|
20250205,093300,154534910,4160,4155,4160,4155,657
|
|
20250205,093200,151803790,4155,4155,4155,4155,0
|
|
20250205,093100,151803790,4155,4165,4165,4155,238
|
|
20250205,093000,150813680,4180,4180,4180,4180,4
|
|
20250205,092900,150796960,4180,4180,4180,4180,0
|
|
20250205,092800,150796960,4180,4180,4180,4180,290
|
|
20250205,092700,149584760,4180,4155,4180,4155,196
|
|
20250205,092600,148766755,4165,4160,4165,4160,158
|
|
20250205,092500,148109375,4165,4180,4180,4155,1572
|
|
20250205,092400,141568065,4190,4190,4190,4190,5
|
|
20250205,092300,141547115,4195,4195,4195,4195,5
|
|
20250205,092200,141526140,4195,4195,4195,4195,217
|
|
20250205,092100,140615825,4190,4190,4190,4190,173
|
|
20250205,092000,139890955,4160,4170,4170,4160,1442
|
|
20250205,091900,133887210,4175,4195,4195,4170,734
|
|
20250205,091800,130820060,4200,4200,4200,4200,11
|
|
20250205,091700,130773860,4200,4225,4225,4200,57
|
|
20250205,091600,130533650,4225,4240,4240,4225,2432
|
|
20250205,091500,120229835,4240,4240,4240,4240,0
|
|
20250205,091400,120229835,4240,4275,4275,4240,337
|
|
20250205,091300,118792550,4275,4275,4275,4275,100
|
|
20250205,091200,118365050,4275,4275,4275,4260,406
|
|
20250205,091100,116634050,4260,4260,4260,4255,1510
|
|
20250205,091000,110207545,4225,4225,4225,4225,220
|
|
20250205,090900,109278045,4205,4205,4205,4205,0
|
|
20250205,090800,109278045,4205,4200,4220,4195,1263
|
|
20250205,090700,103960650,4195,4190,4195,4165,303
|
|
20250205,090600,102690880,4190,4130,4190,4130,3263
|
|
20250205,090500,89103260,4130,4150,4150,4105,1287
|
|
20250205,090400,83798390,4150,4235,4240,4100,5849
|
|
20250205,090300,59419330,4240,4275,4300,4210,5702
|
|
20250205,090200,35234830,4295,4305,4310,4295,267
|
|
20250205,090100,34087200,4265,4260,4265,4255,680
|
|
20250205,090000,31191400,4250,4300,4300,4215,7293
|